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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,089 | 1,107 | 1,075 | 1,082 | 153,600 |
| 2018/12/27 | 1,073 | 1,093 | 1,064 | 1,088 | 202,400 |
| 2018/12/26 | 1,012 | 1,036 | 1,007 | 1,030 | 204,600 |
| 2018/12/25 | 973 | 1,004 | 960 | 987 | 137,300 |
| 2018/12/21 | 1,091 | 1,096 | 1,058 | 1,063 | 220,900 |
| 2018/12/20 | 1,115 | 1,128 | 1,084 | 1,084 | 279,600 |
| 2018/12/19 | 1,094 | 1,118 | 1,092 | 1,105 | 188,800 |
| 2018/12/18 | 1,087 | 1,123 | 1,078 | 1,099 | 153,400 |
| 2018/12/17 | 1,127 | 1,143 | 1,104 | 1,105 | 253,900 |
| 2018/12/14 | 1,161 | 1,161 | 1,098 | 1,128 | 259,600 |
| 2018/12/13 | 1,121 | 1,159 | 1,119 | 1,148 | 202,000 |
| 2018/12/12 | 1,090 | 1,133 | 1,088 | 1,114 | 172,000 |
| 2018/12/11 | 1,102 | 1,107 | 1,075 | 1,075 | 151,700 |
| 2018/12/10 | 1,116 | 1,132 | 1,102 | 1,106 | 121,600 |
| 2018/12/07 | 1,128 | 1,157 | 1,128 | 1,146 | 227,600 |
| 2018/12/06 | 1,166 | 1,166 | 1,126 | 1,140 | 174,100 |
| 2018/12/05 | 1,143 | 1,180 | 1,143 | 1,162 | 293,600 |
| 2018/12/04 | 1,198 | 1,200 | 1,161 | 1,161 | 240,200 |
| 2018/12/03 | 1,171 | 1,194 | 1,171 | 1,190 | 237,200 |
| 2018/11/30 | 1,130 | 1,151 | 1,126 | 1,148 | 201,300 |
| 2018/11/29 | 1,136 | 1,141 | 1,125 | 1,131 | 241,600 |
| 2018/11/28 | 1,112 | 1,124 | 1,096 | 1,119 | 241,700 |
| 2018/11/27 | 1,083 | 1,106 | 1,063 | 1,103 | 262,800 |
| 2018/11/26 | 1,029 | 1,060 | 1,029 | 1,053 | 347,900 |
| 2018/11/22 | 1,002 | 1,021 | 992 | 1,021 | 359,100 |
| 2018/11/21 | 961 | 990 | 961 | 987 | 182,500 |
| 2018/11/20 | 960 | 995 | 954 | 989 | 313,600 |
| 2018/11/19 | 1,006 | 1,007 | 974 | 983 | 222,900 |
| 2018/11/16 | 999 | 1,025 | 992 | 1,013 | 334,500 |
| 2018/11/15 | 988 | 1,015 | 981 | 999 | 222,200 |
| 2018/11/14 | 960 | 1,004 | 956 | 985 | 427,500 |
| 2018/11/13 | 990 | 991 | 967 | 984 | 353,500 |
| 2018/11/12 | 1,027 | 1,035 | 1,016 | 1,026 | 303,300 |
| 2018/11/09 | 1,113 | 1,120 | 1,053 | 1,057 | 285,800 |
| 2018/11/08 | 1,076 | 1,159 | 1,076 | 1,125 | 459,400 |
| 2018/11/07 | 1,087 | 1,139 | 1,071 | 1,083 | 689,700 |
| 2018/11/06 | 1,088 | 1,107 | 1,081 | 1,107 | 102,700 |
| 2018/11/05 | 1,100 | 1,109 | 1,085 | 1,086 | 108,500 |
| 2018/11/02 | 1,070 | 1,121 | 1,070 | 1,115 | 221,900 |
| 2018/11/01 | 1,080 | 1,094 | 1,070 | 1,076 | 206,300 |
| 2018/10/31 | 1,049 | 1,095 | 1,048 | 1,080 | 272,700 |
| 2018/10/30 | 1,043 | 1,064 | 1,027 | 1,051 | 266,600 |
| 2018/10/29 | 1,042 | 1,079 | 1,039 | 1,039 | 149,000 |
| 2018/10/26 | 1,043 | 1,075 | 1,038 | 1,050 | 230,500 |
| 2018/10/25 | 1,063 | 1,073 | 1,047 | 1,049 | 148,400 |
| 2018/10/24 | 1,100 | 1,125 | 1,096 | 1,107 | 234,200 |
| 2018/10/23 | 1,120 | 1,124 | 1,085 | 1,085 | 141,700 |
| 2018/10/22 | 1,100 | 1,124 | 1,090 | 1,118 | 106,500 |
| 2018/10/19 | 1,128 | 1,128 | 1,102 | 1,112 | 101,200 |
| 2018/10/18 | 1,147 | 1,153 | 1,131 | 1,134 | 134,900 |
| 2018/10/17 | 1,147 | 1,172 | 1,135 | 1,156 | 215,400 |
| 2018/10/16 | 1,100 | 1,125 | 1,095 | 1,121 | 230,900 |
| 2018/10/15 | 1,121 | 1,130 | 1,104 | 1,104 | 158,500 |
| 2018/10/12 | 1,073 | 1,153 | 1,073 | 1,135 | 346,400 |
| 2018/10/11 | 1,109 | 1,158 | 1,101 | 1,133 | 280,400 |
| 2018/10/10 | 1,211 | 1,217 | 1,186 | 1,199 | 198,100 |
| 2018/10/09 | 1,252 | 1,252 | 1,203 | 1,211 | 232,800 |
| 2018/10/05 | 1,291 | 1,295 | 1,262 | 1,269 | 142,200 |
| 2018/10/04 | 1,294 | 1,311 | 1,283 | 1,307 | 157,700 |
| 2018/10/03 | 1,323 | 1,326 | 1,278 | 1,282 | 175,000 |
| 2018/10/02 | 1,315 | 1,368 | 1,315 | 1,322 | 228,000 |
| 2018/10/01 | 1,305 | 1,320 | 1,287 | 1,296 | 174,700 |
| 2018/09/28 | 1,330 | 1,353 | 1,313 | 1,313 | 350,100 |
| 2018/09/27 | 1,340 | 1,377 | 1,311 | 1,314 | 330,500 |
| 2018/09/26 | 1,338 | 1,370 | 1,334 | 1,370 | 235,700 |
| 2018/09/25 | 1,352 | 1,357 | 1,329 | 1,355 | 256,800 |
| 2018/09/21 | 1,359 | 1,381 | 1,355 | 1,362 | 264,300 |
| 2018/09/20 | 1,361 | 1,365 | 1,330 | 1,338 | 191,100 |
| 2018/09/19 | 1,362 | 1,379 | 1,354 | 1,358 | 210,900 |
| 2018/09/18 | 1,303 | 1,353 | 1,289 | 1,351 | 236,800 |
| 2018/09/14 | 1,300 | 1,327 | 1,300 | 1,322 | 296,000 |
| 2018/09/13 | 1,286 | 1,306 | 1,281 | 1,294 | 114,200 |
| 2018/09/12 | 1,300 | 1,305 | 1,263 | 1,288 | 192,200 |
| 2018/09/11 | 1,299 | 1,309 | 1,281 | 1,298 | 133,400 |
| 2018/09/10 | 1,265 | 1,306 | 1,265 | 1,294 | 206,900 |
| 2018/09/07 | 1,277 | 1,287 | 1,264 | 1,284 | 179,200 |
| 2018/09/06 | 1,317 | 1,324 | 1,293 | 1,297 | 193,700 |
| 2018/09/05 | 1,331 | 1,344 | 1,307 | 1,321 | 188,500 |
| 2018/09/04 | 1,329 | 1,365 | 1,328 | 1,338 | 220,000 |
| 2018/09/03 | 1,377 | 1,387 | 1,328 | 1,340 | 325,900 |
| 2018/08/31 | 1,359 | 1,408 | 1,359 | 1,381 | 601,400 |
| 2018/08/30 | 1,476 | 1,496 | 1,437 | 1,441 | 227,400 |
| 2018/08/29 | 1,464 | 1,475 | 1,453 | 1,465 | 288,600 |
| 2018/08/28 | 1,430 | 1,503 | 1,430 | 1,467 | 456,200 |
| 2018/08/27 | 1,460 | 1,468 | 1,433 | 1,446 | 380,500 |
| 2018/08/24 | 1,490 | 1,502 | 1,455 | 1,462 | 164,400 |
| 2018/08/23 | 1,480 | 1,491 | 1,456 | 1,460 | 247,400 |
| 2018/08/22 | 1,470 | 1,529 | 1,458 | 1,518 | 236,900 |
| 2018/08/21 | 1,507 | 1,507 | 1,451 | 1,462 | 196,400 |
| 2018/08/20 | 1,483 | 1,509 | 1,473 | 1,477 | 145,000 |
| 2018/08/17 | 1,490 | 1,534 | 1,483 | 1,523 | 115,600 |
| 2018/08/16 | 1,503 | 1,519 | 1,486 | 1,501 | 238,000 |
| 2018/08/15 | 1,575 | 1,590 | 1,527 | 1,533 | 111,100 |
| 2018/08/14 | 1,568 | 1,615 | 1,553 | 1,591 | 314,100 |
| 2018/08/13 | 1,570 | 1,574 | 1,506 | 1,528 | 362,900 |
| 2018/08/10 | 1,609 | 1,612 | 1,564 | 1,604 | 302,700 |
| 2018/08/09 | 1,580 | 1,658 | 1,560 | 1,627 | 598,500 |
| 2018/08/08 | 1,729 | 1,747 | 1,715 | 1,734 | 245,800 |
| 2018/08/07 | 1,691 | 1,733 | 1,673 | 1,730 | 157,700 |
| 2018/08/06 | 1,627 | 1,691 | 1,627 | 1,685 | 212,400 |
| 2018/08/03 | 1,650 | 1,650 | 1,611 | 1,617 | 90,900 |
| 2018/08/02 | 1,660 | 1,676 | 1,631 | 1,636 | 104,600 |
| 2018/08/01 | 1,662 | 1,662 | 1,633 | 1,649 | 105,100 |
| 2018/07/31 | 1,612 | 1,687 | 1,612 | 1,656 | 284,400 |
| 2018/07/30 | 1,648 | 1,707 | 1,644 | 1,692 | 156,100 |
| 2018/07/27 | 1,618 | 1,671 | 1,613 | 1,653 | 123,600 |
| 2018/07/26 | 1,605 | 1,630 | 1,571 | 1,624 | 133,000 |
| 2018/07/25 | 1,551 | 1,575 | 1,541 | 1,565 | 163,700 |
| 2018/07/24 | 1,563 | 1,577 | 1,524 | 1,530 | 170,300 |
| 2018/07/23 | 1,537 | 1,561 | 1,534 | 1,546 | 260,200 |
| 2018/07/20 | 1,600 | 1,600 | 1,567 | 1,577 | 115,900 |
| 2018/07/19 | 1,585 | 1,607 | 1,582 | 1,594 | 107,100 |
| 2018/07/18 | 1,583 | 1,597 | 1,561 | 1,572 | 77,800 |
| 2018/07/17 | 1,559 | 1,583 | 1,559 | 1,563 | 116,400 |
| 2018/07/13 | 1,540 | 1,556 | 1,525 | 1,554 | 104,500 |
| 2018/07/12 | 1,530 | 1,554 | 1,520 | 1,534 | 179,700 |
| 2018/07/11 | 1,586 | 1,591 | 1,527 | 1,541 | 170,100 |
| 2018/07/10 | 1,620 | 1,644 | 1,595 | 1,595 | 224,200 |
| 2018/07/09 | 1,607 | 1,616 | 1,593 | 1,598 | 220,200 |
| 2018/07/06 | 1,586 | 1,606 | 1,585 | 1,601 | 100,100 |
| 2018/07/05 | 1,590 | 1,613 | 1,576 | 1,586 | 178,700 |
| 2018/07/04 | 1,580 | 1,610 | 1,572 | 1,595 | 186,300 |
| 2018/07/03 | 1,596 | 1,616 | 1,573 | 1,588 | 152,500 |
| 2018/07/02 | 1,620 | 1,637 | 1,588 | 1,591 | 165,100 |
| 2018/06/29 | 1,628 | 1,633 | 1,609 | 1,623 | 144,900 |
| 2018/06/28 | 1,674 | 1,675 | 1,635 | 1,637 | 126,300 |
| 2018/06/27 | 1,673 | 1,697 | 1,657 | 1,681 | 209,000 |
| 2018/06/26 | 1,644 | 1,667 | 1,623 | 1,666 | 136,700 |
| 2018/06/25 | 1,653 | 1,664 | 1,638 | 1,643 | 89,300 |
| 2018/06/22 | 1,638 | 1,660 | 1,625 | 1,659 | 202,700 |
| 2018/06/21 | 1,666 | 1,685 | 1,654 | 1,654 | 134,000 |
| 2018/06/20 | 1,683 | 1,685 | 1,636 | 1,674 | 169,100 |
| 2018/06/19 | 1,702 | 1,709 | 1,674 | 1,674 | 177,700 |
| 2018/06/18 | 1,734 | 1,740 | 1,679 | 1,692 | 179,400 |
| 2018/06/15 | 1,773 | 1,781 | 1,719 | 1,728 | 185,300 |
| 2018/06/14 | 1,761 | 1,761 | 1,730 | 1,731 | 138,200 |
| 2018/06/13 | 1,743 | 1,768 | 1,740 | 1,749 | 106,300 |
| 2018/06/12 | 1,752 | 1,770 | 1,735 | 1,742 | 143,400 |
| 2018/06/11 | 1,759 | 1,763 | 1,733 | 1,751 | 208,300 |
| 2018/06/08 | 1,762 | 1,784 | 1,755 | 1,762 | 214,300 |
| 2018/06/07 | 1,777 | 1,808 | 1,777 | 1,783 | 223,000 |
| 2018/06/06 | 1,736 | 1,760 | 1,726 | 1,750 | 261,200 |
| 2018/06/05 | 1,751 | 1,763 | 1,735 | 1,751 | 213,100 |
| 2018/06/04 | 1,721 | 1,769 | 1,716 | 1,757 | 306,400 |
| 2018/06/01 | 1,742 | 1,767 | 1,728 | 1,761 | 201,300 |
| 2018/05/31 | 1,792 | 1,806 | 1,758 | 1,762 | 296,700 |
| 2018/05/30 | 1,849 | 1,858 | 1,781 | 1,786 | 273,200 |
| 2018/05/29 | 1,919 | 1,928 | 1,835 | 1,849 | 139,700 |
| 2018/05/28 | 1,907 | 1,933 | 1,868 | 1,876 | 263,100 |
| 2018/05/25 | 1,926 | 1,946 | 1,893 | 1,898 | 224,400 |
| 2018/05/24 | 2,038 | 2,042 | 1,922 | 1,931 | 282,000 |
| 2018/05/23 | 2,016 | 2,036 | 2,002 | 2,033 | 230,100 |
| 2018/05/22 | 2,049 | 2,066 | 2,013 | 2,022 | 184,600 |
| 2018/05/21 | 1,980 | 2,006 | 1,962 | 2,001 | 120,000 |
| 2018/05/18 | 1,970 | 2,032 | 1,964 | 1,985 | 433,100 |
| 2018/05/17 | 1,920 | 1,935 | 1,903 | 1,929 | 150,100 |
| 2018/05/16 | 1,873 | 1,919 | 1,869 | 1,907 | 158,400 |
| 2018/05/15 | 1,865 | 1,890 | 1,858 | 1,866 | 210,100 |
| 2018/05/14 | 1,815 | 1,862 | 1,798 | 1,860 | 219,500 |
| 2018/05/11 | 1,721 | 1,835 | 1,705 | 1,810 | 487,100 |
| 2018/05/10 | 1,901 | 1,921 | 1,892 | 1,912 | 105,100 |
| 2018/05/09 | 1,900 | 1,924 | 1,900 | 1,904 | 150,500 |
| 2018/05/08 | 1,873 | 1,916 | 1,861 | 1,892 | 221,900 |
| 2018/05/07 | 1,901 | 1,917 | 1,886 | 1,892 | 230,700 |
| 2018/05/02 | 1,941 | 1,945 | 1,912 | 1,918 | 202,900 |
| 2018/05/01 | 1,999 | 2,000 | 1,935 | 1,942 | 207,000 |
| 2018/04/27 | 1,981 | 1,986 | 1,958 | 1,971 | 145,000 |
| 2018/04/26 | 1,980 | 1,998 | 1,967 | 1,973 | 135,200 |
| 2018/04/25 | 1,953 | 1,988 | 1,939 | 1,977 | 135,800 |
| 2018/04/24 | 1,938 | 1,973 | 1,930 | 1,971 | 86,200 |
| 2018/04/23 | 1,939 | 1,954 | 1,934 | 1,942 | 109,400 |
| 2018/04/20 | 1,918 | 1,946 | 1,905 | 1,931 | 240,300 |
| 2018/04/19 | 1,971 | 1,977 | 1,910 | 1,912 | 277,000 |
| 2018/04/18 | 1,950 | 1,984 | 1,935 | 1,964 | 323,300 |
| 2018/04/17 | 1,908 | 1,927 | 1,900 | 1,908 | 105,700 |
| 2018/04/16 | 1,900 | 1,934 | 1,891 | 1,930 | 192,600 |
| 2018/04/13 | 1,850 | 1,898 | 1,850 | 1,892 | 267,500 |
| 2018/04/12 | 1,849 | 1,855 | 1,832 | 1,835 | 200,200 |
| 2018/04/11 | 1,870 | 1,891 | 1,849 | 1,859 | 344,400 |
| 2018/04/10 | 1,811 | 1,842 | 1,803 | 1,828 | 234,000 |
| 2018/04/09 | 1,850 | 1,860 | 1,829 | 1,836 | 214,900 |
| 2018/04/06 | 1,855 | 1,897 | 1,849 | 1,875 | 246,600 |
| 2018/04/05 | 1,835 | 1,847 | 1,817 | 1,837 | 112,500 |
| 2018/04/04 | 1,792 | 1,818 | 1,778 | 1,809 | 167,400 |
| 2018/04/03 | 1,756 | 1,789 | 1,742 | 1,774 | 137,200 |
| 2018/04/02 | 1,768 | 1,768 | 1,740 | 1,756 | 83,100 |
| 2018/03/30 | 1,739 | 1,752 | 1,729 | 1,744 | 84,400 |
| 2018/03/29 | 1,736 | 1,746 | 1,696 | 1,714 | 106,100 |
| 2018/03/28 | 1,709 | 1,713 | 1,686 | 1,711 | 105,100 |
| 2018/03/27 | 1,669 | 1,726 | 1,669 | 1,726 | 161,900 |
| 2018/03/26 | 1,618 | 1,648 | 1,610 | 1,648 | 138,900 |
| 2018/03/23 | 1,664 | 1,671 | 1,647 | 1,658 | 341,600 |
| 2018/03/22 | 1,699 | 1,718 | 1,677 | 1,709 | 139,900 |
| 2018/03/20 | 1,680 | 1,701 | 1,674 | 1,688 | 124,300 |
| 2018/03/19 | 1,679 | 1,704 | 1,672 | 1,677 | 101,800 |
| 2018/03/16 | 1,736 | 1,737 | 1,691 | 1,700 | 160,900 |
| 2018/03/15 | 1,732 | 1,741 | 1,708 | 1,739 | 180,600 |
| 2018/03/14 | 1,730 | 1,734 | 1,705 | 1,712 | 189,000 |
| 2018/03/13 | 1,727 | 1,730 | 1,693 | 1,730 | 150,700 |
| 2018/03/12 | 1,702 | 1,740 | 1,689 | 1,732 | 196,100 |
| 2018/03/09 | 1,667 | 1,671 | 1,645 | 1,662 | 316,100 |
| 2018/03/08 | 1,682 | 1,691 | 1,626 | 1,641 | 425,200 |
| 2018/03/07 | 1,675 | 1,709 | 1,654 | 1,689 | 410,700 |
| 2018/03/06 | 1,696 | 1,714 | 1,677 | 1,704 | 393,600 |
| 2018/03/05 | 1,704 | 1,710 | 1,648 | 1,677 | 427,100 |
| 2018/03/02 | 1,747 | 1,754 | 1,706 | 1,719 | 327,500 |
| 2018/03/01 | 1,811 | 1,821 | 1,780 | 1,787 | 289,000 |
| 2018/02/28 | 1,835 | 1,865 | 1,823 | 1,839 | 299,000 |
| 2018/02/27 | 1,831 | 1,880 | 1,822 | 1,875 | 255,100 |
| 2018/02/26 | 1,833 | 1,862 | 1,809 | 1,855 | 375,000 |
| 2018/02/23 | 1,878 | 1,878 | 1,806 | 1,821 | 497,700 |
| 2018/02/22 | 1,881 | 1,908 | 1,880 | 1,898 | 334,400 |
| 2018/02/21 | 1,857 | 1,894 | 1,843 | 1,880 | 255,200 |
| 2018/02/20 | 1,840 | 1,848 | 1,815 | 1,845 | 204,800 |
| 2018/02/19 | 1,788 | 1,842 | 1,774 | 1,839 | 221,600 |
| 2018/02/16 | 1,776 | 1,790 | 1,757 | 1,765 | 287,600 |
| 2018/02/15 | 1,703 | 1,794 | 1,699 | 1,742 | 470,700 |
| 2018/02/14 | 1,663 | 1,675 | 1,638 | 1,655 | 431,800 |
| 2018/02/13 | 1,698 | 1,698 | 1,635 | 1,663 | 338,400 |
| 2018/02/09 | 1,635 | 1,692 | 1,634 | 1,665 | 256,200 |
| 2018/02/08 | 1,746 | 1,762 | 1,674 | 1,713 | 604,400 |
| 2018/02/07 | 1,681 | 1,718 | 1,638 | 1,644 | 203,400 |
| 2018/02/06 | 1,610 | 1,687 | 1,570 | 1,665 | 224,900 |
| 2018/02/05 | 1,792 | 1,793 | 1,762 | 1,770 | 150,800 |
| 2018/02/02 | 1,812 | 1,844 | 1,812 | 1,834 | 124,700 |
| 2018/02/01 | 1,780 | 1,843 | 1,774 | 1,841 | 193,700 |
| 2018/01/31 | 1,807 | 1,813 | 1,775 | 1,775 | 326,900 |
| 2018/01/30 | 1,849 | 1,860 | 1,805 | 1,807 | 238,800 |
| 2018/01/29 | 1,861 | 1,866 | 1,847 | 1,852 | 139,400 |
| 2018/01/26 | 1,848 | 1,862 | 1,843 | 1,845 | 170,500 |
| 2018/01/25 | 1,865 | 1,873 | 1,841 | 1,860 | 227,000 |
| 2018/01/24 | 1,850 | 1,878 | 1,842 | 1,858 | 127,300 |
| 2018/01/23 | 1,851 | 1,862 | 1,839 | 1,855 | 167,000 |
| 2018/01/22 | 1,846 | 1,851 | 1,826 | 1,843 | 171,300 |
| 2018/01/19 | 1,840 | 1,857 | 1,834 | 1,855 | 128,500 |
| 2018/01/18 | 1,890 | 1,894 | 1,837 | 1,838 | 217,600 |
| 2018/01/17 | 1,879 | 1,888 | 1,860 | 1,880 | 175,000 |
| 2018/01/16 | 1,882 | 1,894 | 1,866 | 1,884 | 151,400 |
| 2018/01/15 | 1,893 | 1,906 | 1,872 | 1,873 | 170,800 |
| 2018/01/12 | 1,876 | 1,894 | 1,867 | 1,883 | 175,800 |
| 2018/01/11 | 1,880 | 1,895 | 1,856 | 1,888 | 179,500 |
| 2018/01/10 | 1,897 | 1,916 | 1,885 | 1,888 | 90,700 |
| 2018/01/09 | 1,916 | 1,935 | 1,884 | 1,896 | 162,000 |
| 2018/01/05 | 1,869 | 1,894 | 1,869 | 1,892 | 104,800 |
| 2018/01/04 | 1,847 | 1,860 | 1,828 | 1,859 | 121,100 |