ダイキョーニシカワ(4246)の株価時系列情報
ダイキョーニシカワ(4246)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,820 | 1,834 | 1,820 | 1,824 | 54,200 |
| 2017/12/28 | 1,837 | 1,845 | 1,811 | 1,818 | 182,600 |
| 2017/12/27 | 1,834 | 1,853 | 1,828 | 1,839 | 92,500 |
| 2017/12/26 | 1,845 | 1,854 | 1,823 | 1,829 | 159,500 |
| 2017/12/25 | 1,859 | 1,862 | 1,824 | 1,828 | 175,700 |
| 2017/12/22 | 1,848 | 1,874 | 1,839 | 1,859 | 117,400 |
| 2017/12/21 | 1,817 | 1,856 | 1,817 | 1,847 | 148,400 |
| 2017/12/20 | 1,804 | 1,829 | 1,784 | 1,822 | 157,900 |
| 2017/12/19 | 1,821 | 1,823 | 1,790 | 1,807 | 193,000 |
| 2017/12/18 | 1,812 | 1,829 | 1,795 | 1,819 | 176,900 |
| 2017/12/15 | 1,808 | 1,809 | 1,781 | 1,799 | 216,300 |
| 2017/12/14 | 1,815 | 1,826 | 1,802 | 1,812 | 143,500 |
| 2017/12/13 | 1,847 | 1,847 | 1,794 | 1,798 | 136,500 |
| 2017/12/12 | 1,836 | 1,862 | 1,836 | 1,847 | 137,100 |
| 2017/12/11 | 1,827 | 1,839 | 1,806 | 1,825 | 113,600 |
| 2017/12/08 | 1,787 | 1,829 | 1,787 | 1,819 | 222,100 |
| 2017/12/07 | 1,822 | 1,829 | 1,796 | 1,813 | 226,300 |
| 2017/12/06 | 1,881 | 1,889 | 1,814 | 1,821 | 257,500 |
| 2017/12/05 | 1,871 | 1,897 | 1,864 | 1,889 | 120,200 |
| 2017/12/04 | 1,909 | 1,919 | 1,880 | 1,882 | 217,600 |
| 2017/12/01 | 1,900 | 1,930 | 1,883 | 1,903 | 239,000 |
| 2017/11/30 | 1,865 | 1,888 | 1,840 | 1,881 | 332,100 |
| 2017/11/29 | 1,850 | 1,863 | 1,834 | 1,858 | 226,600 |
| 2017/11/28 | 1,855 | 1,869 | 1,824 | 1,841 | 258,800 |
| 2017/11/27 | 1,856 | 1,870 | 1,837 | 1,841 | 192,300 |
| 2017/11/24 | 1,818 | 1,864 | 1,803 | 1,859 | 243,600 |
| 2017/11/22 | 1,804 | 1,838 | 1,801 | 1,825 | 223,000 |
| 2017/11/21 | 1,806 | 1,828 | 1,787 | 1,796 | 171,700 |
| 2017/11/20 | 1,795 | 1,806 | 1,772 | 1,796 | 193,200 |
| 2017/11/17 | 1,785 | 1,802 | 1,767 | 1,787 | 404,500 |
| 2017/11/16 | 1,775 | 1,801 | 1,759 | 1,788 | 226,700 |
| 2017/11/15 | 1,862 | 1,862 | 1,792 | 1,792 | 261,000 |
| 2017/11/14 | 1,837 | 1,872 | 1,836 | 1,854 | 237,300 |
| 2017/11/13 | 1,860 | 1,879 | 1,840 | 1,859 | 314,700 |
| 2017/11/10 | 1,850 | 1,887 | 1,846 | 1,880 | 428,800 |
| 2017/11/09 | 1,915 | 1,915 | 1,861 | 1,880 | 541,300 |
| 2017/11/08 | 1,946 | 1,952 | 1,903 | 1,928 | 438,900 |
| 2017/11/07 | 1,877 | 1,909 | 1,863 | 1,899 | 200,400 |
| 2017/11/06 | 1,935 | 1,949 | 1,901 | 1,905 | 205,400 |
| 2017/11/02 | 1,925 | 1,945 | 1,908 | 1,934 | 147,800 |
| 2017/11/01 | 1,930 | 1,944 | 1,914 | 1,935 | 266,500 |
| 2017/10/31 | 1,933 | 1,934 | 1,907 | 1,919 | 201,500 |
| 2017/10/30 | 1,930 | 1,947 | 1,923 | 1,941 | 601,700 |
| 2017/10/27 | 1,965 | 1,969 | 1,937 | 1,941 | 192,300 |
| 2017/10/26 | 1,950 | 1,958 | 1,932 | 1,950 | 187,500 |
| 2017/10/25 | 1,910 | 1,964 | 1,910 | 1,936 | 377,700 |
| 2017/10/24 | 1,872 | 1,878 | 1,851 | 1,876 | 136,000 |
| 2017/10/23 | 1,853 | 1,882 | 1,850 | 1,874 | 158,800 |
| 2017/10/20 | 1,805 | 1,839 | 1,804 | 1,834 | 132,600 |
| 2017/10/19 | 1,807 | 1,844 | 1,796 | 1,818 | 204,200 |
| 2017/10/18 | 1,810 | 1,821 | 1,783 | 1,802 | 160,800 |
| 2017/10/17 | 1,848 | 1,850 | 1,828 | 1,834 | 123,700 |
| 2017/10/16 | 1,852 | 1,857 | 1,828 | 1,832 | 192,600 |
| 2017/10/13 | 1,815 | 1,857 | 1,810 | 1,848 | 157,800 |
| 2017/10/12 | 1,829 | 1,836 | 1,817 | 1,829 | 119,800 |
| 2017/10/11 | 1,837 | 1,852 | 1,819 | 1,820 | 113,600 |
| 2017/10/10 | 1,800 | 1,848 | 1,797 | 1,848 | 181,100 |
| 2017/10/06 | 1,806 | 1,814 | 1,796 | 1,813 | 82,500 |
| 2017/10/05 | 1,814 | 1,828 | 1,797 | 1,806 | 86,200 |
| 2017/10/04 | 1,799 | 1,819 | 1,787 | 1,813 | 107,800 |
| 2017/10/03 | 1,809 | 1,816 | 1,797 | 1,814 | 161,600 |
| 2017/10/02 | 1,809 | 1,809 | 1,789 | 1,801 | 105,400 |
| 2017/09/29 | 1,790 | 1,815 | 1,776 | 1,812 | 180,500 |
| 2017/09/28 | 1,775 | 1,788 | 1,755 | 1,787 | 167,800 |
| 2017/09/27 | 1,786 | 1,786 | 1,746 | 1,758 | 148,900 |
| 2017/09/26 | 1,773 | 1,789 | 1,758 | 1,789 | 169,500 |
| 2017/09/25 | 1,765 | 1,776 | 1,751 | 1,773 | 132,200 |
| 2017/09/22 | 1,741 | 1,750 | 1,729 | 1,748 | 171,400 |
| 2017/09/21 | 1,740 | 1,743 | 1,722 | 1,736 | 153,500 |
| 2017/09/20 | 1,735 | 1,740 | 1,718 | 1,727 | 118,200 |
| 2017/09/19 | 1,733 | 1,745 | 1,721 | 1,738 | 176,400 |
| 2017/09/15 | 1,688 | 1,714 | 1,677 | 1,713 | 205,900 |
| 2017/09/14 | 1,692 | 1,704 | 1,683 | 1,688 | 110,200 |
| 2017/09/13 | 1,685 | 1,694 | 1,677 | 1,687 | 136,400 |
| 2017/09/12 | 1,710 | 1,710 | 1,670 | 1,672 | 109,700 |
| 2017/09/11 | 1,671 | 1,706 | 1,671 | 1,697 | 143,900 |
| 2017/09/08 | 1,655 | 1,678 | 1,646 | 1,655 | 197,900 |
| 2017/09/07 | 1,694 | 1,696 | 1,643 | 1,657 | 256,300 |
| 2017/09/06 | 1,664 | 1,682 | 1,645 | 1,677 | 180,600 |
| 2017/09/05 | 1,697 | 1,713 | 1,671 | 1,676 | 166,200 |
| 2017/09/04 | 1,727 | 1,737 | 1,688 | 1,698 | 204,200 |
| 2017/09/01 | 1,740 | 1,755 | 1,721 | 1,727 | 346,500 |
| 2017/08/31 | 1,693 | 1,733 | 1,674 | 1,715 | 478,300 |
| 2017/08/30 | 1,760 | 1,763 | 1,678 | 1,698 | 1,021,900 |
| 2017/08/29 | 1,770 | 1,792 | 1,732 | 1,757 | 319,300 |
| 2017/08/28 | 1,821 | 1,821 | 1,780 | 1,792 | 214,000 |
| 2017/08/25 | 1,871 | 1,871 | 1,815 | 1,822 | 263,700 |
| 2017/08/24 | 1,795 | 1,858 | 1,793 | 1,850 | 173,300 |
| 2017/08/23 | 1,830 | 1,849 | 1,799 | 1,805 | 141,100 |
| 2017/08/22 | 1,794 | 1,819 | 1,786 | 1,813 | 128,600 |
| 2017/08/21 | 1,819 | 1,819 | 1,792 | 1,795 | 171,800 |
| 2017/08/18 | 1,820 | 1,836 | 1,793 | 1,820 | 207,700 |
| 2017/08/17 | 1,854 | 1,865 | 1,827 | 1,856 | 182,800 |
| 2017/08/16 | 1,860 | 1,896 | 1,822 | 1,893 | 347,800 |
| 2017/08/15 | 1,844 | 1,928 | 1,821 | 1,867 | 684,600 |
| 2017/08/14 | 1,723 | 1,834 | 1,608 | 1,804 | 797,300 |
| 2017/08/10 | 1,685 | 1,713 | 1,667 | 1,683 | 288,200 |
| 2017/08/09 | 1,731 | 1,732 | 1,676 | 1,696 | 291,600 |
| 2017/08/08 | 1,767 | 1,774 | 1,738 | 1,746 | 159,100 |
| 2017/08/07 | 1,750 | 1,773 | 1,728 | 1,764 | 199,900 |
| 2017/08/04 | 1,682 | 1,736 | 1,676 | 1,733 | 230,100 |
| 2017/08/03 | 1,680 | 1,680 | 1,661 | 1,675 | 94,500 |
| 2017/08/02 | 1,677 | 1,684 | 1,662 | 1,677 | 100,200 |
| 2017/08/01 | 1,658 | 1,685 | 1,647 | 1,667 | 133,200 |
| 2017/07/31 | 1,663 | 1,672 | 1,640 | 1,651 | 149,200 |
| 2017/07/28 | 1,661 | 1,683 | 1,646 | 1,663 | 155,800 |
| 2017/07/27 | 1,670 | 1,682 | 1,655 | 1,658 | 163,600 |
| 2017/07/26 | 1,669 | 1,676 | 1,659 | 1,671 | 115,200 |
| 2017/07/25 | 1,667 | 1,667 | 1,639 | 1,655 | 109,700 |
| 2017/07/24 | 1,653 | 1,665 | 1,635 | 1,663 | 169,300 |
| 2017/07/21 | 1,640 | 1,665 | 1,629 | 1,663 | 180,100 |
| 2017/07/20 | 1,602 | 1,637 | 1,602 | 1,635 | 171,600 |
| 2017/07/19 | 1,611 | 1,618 | 1,597 | 1,605 | 126,200 |
| 2017/07/18 | 1,580 | 1,619 | 1,577 | 1,616 | 197,300 |
| 2017/07/14 | 1,593 | 1,620 | 1,593 | 1,600 | 145,900 |
| 2017/07/13 | 1,625 | 1,638 | 1,592 | 1,593 | 157,400 |
| 2017/07/12 | 1,623 | 1,642 | 1,611 | 1,613 | 154,300 |
| 2017/07/11 | 1,593 | 1,622 | 1,580 | 1,619 | 223,500 |
| 2017/07/10 | 1,579 | 1,595 | 1,576 | 1,587 | 126,500 |
| 2017/07/07 | 1,569 | 1,595 | 1,568 | 1,576 | 265,200 |
| 2017/07/06 | 1,568 | 1,583 | 1,553 | 1,578 | 186,400 |
| 2017/07/05 | 1,525 | 1,572 | 1,525 | 1,568 | 317,900 |
| 2017/07/04 | 1,523 | 1,534 | 1,512 | 1,525 | 199,100 |
| 2017/07/03 | 1,510 | 1,526 | 1,503 | 1,506 | 265,300 |
| 2017/06/30 | 1,486 | 1,509 | 1,467 | 1,499 | 268,000 |
| 2017/06/29 | 1,501 | 1,509 | 1,480 | 1,494 | 286,100 |
| 2017/06/28 | 1,500 | 1,505 | 1,486 | 1,494 | 135,900 |
| 2017/06/27 | 1,494 | 1,507 | 1,488 | 1,495 | 157,100 |
| 2017/06/26 | 1,474 | 1,487 | 1,474 | 1,479 | 47,700 |
| 2017/06/23 | 1,476 | 1,480 | 1,459 | 1,471 | 103,900 |
| 2017/06/22 | 1,490 | 1,490 | 1,473 | 1,480 | 89,500 |
| 2017/06/21 | 1,462 | 1,493 | 1,462 | 1,477 | 116,100 |
| 2017/06/20 | 1,468 | 1,490 | 1,466 | 1,476 | 215,000 |
| 2017/06/19 | 1,460 | 1,478 | 1,448 | 1,454 | 201,500 |
| 2017/06/16 | 1,482 | 1,492 | 1,457 | 1,460 | 344,500 |
| 2017/06/15 | 1,502 | 1,502 | 1,470 | 1,472 | 190,200 |
| 2017/06/14 | 1,529 | 1,534 | 1,505 | 1,505 | 200,800 |
| 2017/06/13 | 1,509 | 1,536 | 1,503 | 1,527 | 109,200 |
| 2017/06/12 | 1,514 | 1,525 | 1,498 | 1,521 | 191,600 |
| 2017/06/09 | 1,521 | 1,535 | 1,510 | 1,523 | 260,000 |
| 2017/06/08 | 1,530 | 1,535 | 1,516 | 1,519 | 287,100 |
| 2017/06/07 | 1,493 | 1,526 | 1,471 | 1,522 | 296,500 |
| 2017/06/06 | 1,540 | 1,540 | 1,503 | 1,508 | 105,400 |
| 2017/06/05 | 1,522 | 1,541 | 1,511 | 1,527 | 132,500 |
| 2017/06/02 | 1,502 | 1,534 | 1,502 | 1,530 | 185,300 |
| 2017/06/01 | 1,478 | 1,507 | 1,475 | 1,496 | 149,300 |
| 2017/05/31 | 1,475 | 1,507 | 1,457 | 1,476 | 394,600 |
| 2017/05/30 | 1,444 | 1,453 | 1,420 | 1,446 | 240,400 |
| 2017/05/29 | 1,444 | 1,444 | 1,412 | 1,429 | 300,600 |
| 2017/05/26 | 1,475 | 1,477 | 1,429 | 1,434 | 213,600 |
| 2017/05/25 | 1,465 | 1,472 | 1,455 | 1,460 | 158,400 |
| 2017/05/24 | 1,464 | 1,484 | 1,453 | 1,472 | 260,200 |
| 2017/05/23 | 1,452 | 1,489 | 1,443 | 1,450 | 362,800 |
| 2017/05/22 | 1,444 | 1,458 | 1,436 | 1,453 | 83,000 |
| 2017/05/19 | 1,467 | 1,470 | 1,431 | 1,454 | 120,100 |
| 2017/05/18 | 1,448 | 1,465 | 1,434 | 1,445 | 219,400 |
| 2017/05/17 | 1,461 | 1,489 | 1,458 | 1,478 | 265,100 |
| 2017/05/16 | 1,458 | 1,498 | 1,452 | 1,461 | 344,300 |
| 2017/05/15 | 1,482 | 1,482 | 1,438 | 1,440 | 205,800 |
| 2017/05/12 | 1,515 | 1,521 | 1,461 | 1,467 | 272,800 |
| 2017/05/11 | 1,480 | 1,561 | 1,449 | 1,527 | 733,300 |
| 2017/05/10 | 1,428 | 1,462 | 1,428 | 1,450 | 409,000 |
| 2017/05/09 | 1,467 | 1,474 | 1,425 | 1,425 | 333,200 |
| 2017/05/08 | 1,463 | 1,503 | 1,459 | 1,482 | 218,800 |
| 2017/05/02 | 1,438 | 1,473 | 1,435 | 1,443 | 165,800 |
| 2017/05/01 | 1,420 | 1,430 | 1,411 | 1,427 | 83,300 |
| 2017/04/28 | 1,397 | 1,430 | 1,397 | 1,415 | 200,000 |
| 2017/04/27 | 1,415 | 1,430 | 1,414 | 1,427 | 161,200 |
| 2017/04/26 | 1,406 | 1,428 | 1,400 | 1,425 | 121,000 |
| 2017/04/25 | 1,373 | 1,408 | 1,367 | 1,402 | 172,300 |
| 2017/04/24 | 1,365 | 1,388 | 1,361 | 1,372 | 166,500 |
| 2017/04/21 | 1,320 | 1,339 | 1,315 | 1,335 | 106,000 |
| 2017/04/20 | 1,310 | 1,331 | 1,298 | 1,320 | 129,500 |
| 2017/04/19 | 1,281 | 1,304 | 1,281 | 1,299 | 248,400 |
| 2017/04/18 | 1,315 | 1,327 | 1,295 | 1,305 | 121,000 |
| 2017/04/17 | 1,294 | 1,296 | 1,271 | 1,291 | 93,700 |
| 2017/04/14 | 1,309 | 1,318 | 1,299 | 1,302 | 81,000 |
| 2017/04/13 | 1,300 | 1,319 | 1,291 | 1,319 | 166,000 |
| 2017/04/12 | 1,353 | 1,357 | 1,317 | 1,330 | 269,700 |
| 2017/04/11 | 1,360 | 1,369 | 1,349 | 1,361 | 125,900 |
| 2017/04/10 | 1,355 | 1,397 | 1,348 | 1,377 | 277,900 |
| 2017/04/07 | 1,332 | 1,357 | 1,317 | 1,343 | 508,100 |
| 2017/04/06 | 1,361 | 1,378 | 1,296 | 1,337 | 944,500 |
| 2017/04/05 | 1,437 | 1,485 | 1,430 | 1,438 | 282,300 |
| 2017/04/04 | 1,441 | 1,452 | 1,421 | 1,435 | 227,000 |
| 2017/04/03 | 1,486 | 1,487 | 1,445 | 1,459 | 237,200 |
| 2017/03/31 | 1,472 | 1,500 | 1,458 | 1,459 | 347,500 |
| 2017/03/30 | 1,442 | 1,477 | 1,441 | 1,454 | 370,000 |
| 2017/03/29 | 1,425 | 1,435 | 1,410 | 1,426 | 102,400 |
| 2017/03/28 | 1,424 | 1,437 | 1,415 | 1,437 | 188,800 |
| 2017/03/27 | 1,395 | 1,409 | 1,387 | 1,406 | 168,100 |
| 2017/03/24 | 1,381 | 1,405 | 1,381 | 1,401 | 180,500 |
| 2017/03/23 | 1,392 | 1,393 | 1,359 | 1,380 | 309,800 |
| 2017/03/22 | 1,389 | 1,405 | 1,385 | 1,388 | 229,900 |
| 2017/03/21 | 1,425 | 1,438 | 1,414 | 1,437 | 182,800 |
| 2017/03/17 | 1,446 | 1,450 | 1,416 | 1,433 | 350,000 |
| 2017/03/16 | 1,459 | 1,467 | 1,446 | 1,464 | 254,100 |
| 2017/03/15 | 1,480 | 1,480 | 1,457 | 1,465 | 160,600 |
| 2017/03/14 | 1,500 | 1,500 | 1,477 | 1,495 | 107,400 |
| 2017/03/13 | 1,525 | 1,525 | 1,494 | 1,495 | 148,700 |
| 2017/03/10 | 1,535 | 1,535 | 1,517 | 1,530 | 177,900 |
| 2017/03/09 | 1,503 | 1,518 | 1,493 | 1,502 | 151,800 |
| 2017/03/08 | 1,494 | 1,500 | 1,479 | 1,498 | 141,500 |
| 2017/03/07 | 1,502 | 1,515 | 1,488 | 1,497 | 98,900 |
| 2017/03/06 | 1,501 | 1,529 | 1,495 | 1,501 | 219,500 |
| 2017/03/03 | 1,500 | 1,517 | 1,500 | 1,512 | 161,800 |
| 2017/03/02 | 1,533 | 1,548 | 1,504 | 1,506 | 160,300 |
| 2017/03/01 | 1,500 | 1,530 | 1,500 | 1,530 | 102,100 |
| 2017/02/28 | 1,515 | 1,532 | 1,497 | 1,497 | 141,200 |
| 2017/02/27 | 1,535 | 1,539 | 1,493 | 1,499 | 175,700 |
| 2017/02/24 | 1,510 | 1,562 | 1,498 | 1,549 | 384,700 |
| 2017/02/23 | 1,484 | 1,509 | 1,476 | 1,503 | 170,200 |
| 2017/02/22 | 1,469 | 1,490 | 1,462 | 1,470 | 121,400 |
| 2017/02/21 | 1,460 | 1,465 | 1,448 | 1,460 | 76,600 |
| 2017/02/20 | 1,458 | 1,458 | 1,430 | 1,454 | 114,900 |
| 2017/02/17 | 1,448 | 1,466 | 1,442 | 1,462 | 88,200 |
| 2017/02/16 | 1,473 | 1,504 | 1,473 | 1,478 | 267,800 |
| 2017/02/15 | 1,421 | 1,459 | 1,421 | 1,459 | 156,600 |
| 2017/02/14 | 1,417 | 1,450 | 1,410 | 1,413 | 186,900 |
| 2017/02/13 | 1,420 | 1,426 | 1,383 | 1,408 | 218,500 |
| 2017/02/10 | 1,398 | 1,425 | 1,376 | 1,424 | 263,600 |
| 2017/02/09 | 1,387 | 1,419 | 1,359 | 1,369 | 196,700 |
| 2017/02/08 | 1,452 | 1,478 | 1,375 | 1,393 | 594,600 |
| 2017/02/07 | 1,436 | 1,475 | 1,434 | 1,451 | 279,200 |
| 2017/02/06 | 1,475 | 1,481 | 1,452 | 1,464 | 108,600 |
| 2017/02/03 | 1,471 | 1,480 | 1,451 | 1,453 | 167,900 |
| 2017/02/02 | 1,480 | 1,510 | 1,478 | 1,490 | 241,600 |
| 2017/02/01 | 1,450 | 1,473 | 1,437 | 1,467 | 200,000 |
| 2017/01/31 | 1,467 | 1,481 | 1,457 | 1,475 | 283,400 |
| 2017/01/30 | 1,523 | 1,528 | 1,487 | 1,507 | 188,600 |
| 2017/01/27 | 1,542 | 1,549 | 1,525 | 1,536 | 182,300 |
| 2017/01/26 | 1,503 | 1,571 | 1,503 | 1,537 | 297,400 |
| 2017/01/25 | 1,494 | 1,523 | 1,455 | 1,512 | 426,700 |
| 2017/01/24 | 1,386 | 1,407 | 1,377 | 1,397 | 118,800 |
| 2017/01/23 | 1,410 | 1,414 | 1,384 | 1,391 | 139,100 |
| 2017/01/20 | 1,439 | 1,439 | 1,406 | 1,424 | 166,900 |
| 2017/01/19 | 1,421 | 1,450 | 1,405 | 1,445 | 150,300 |
| 2017/01/18 | 1,385 | 1,401 | 1,367 | 1,397 | 102,900 |
| 2017/01/17 | 1,441 | 1,441 | 1,379 | 1,386 | 109,900 |
| 2017/01/16 | 1,440 | 1,461 | 1,421 | 1,426 | 212,400 |
| 2017/01/13 | 1,450 | 1,488 | 1,448 | 1,467 | 237,600 |
| 2017/01/12 | 1,423 | 1,450 | 1,423 | 1,442 | 121,700 |
| 2017/01/11 | 1,444 | 1,451 | 1,428 | 1,435 | 105,100 |
| 2017/01/10 | 1,461 | 1,467 | 1,437 | 1,457 | 114,600 |
| 2017/01/06 | 1,455 | 1,463 | 1,428 | 1,449 | 268,900 |
| 2017/01/05 | 1,541 | 1,541 | 1,474 | 1,482 | 209,200 |
| 2017/01/04 | 1,498 | 1,550 | 1,497 | 1,546 | 203,200 |