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 |
|---|---|---|---|---|---|
| 2024/12/30 | 644 | 648 | 640 | 645 | 171,600 |
| 2024/12/27 | 640 | 645 | 637 | 645 | 182,600 |
| 2024/12/26 | 627 | 640 | 627 | 640 | 329,100 |
| 2024/12/25 | 625 | 628 | 620 | 627 | 128,700 |
| 2024/12/24 | 617 | 622 | 616 | 622 | 67,200 |
| 2024/12/23 | 613 | 618 | 608 | 617 | 113,900 |
| 2024/12/20 | 622 | 622 | 610 | 610 | 157,700 |
| 2024/12/19 | 606 | 615 | 604 | 615 | 136,500 |
| 2024/12/18 | 608 | 614 | 606 | 611 | 145,900 |
| 2024/12/17 | 610 | 613 | 606 | 611 | 160,700 |
| 2024/12/16 | 608 | 612 | 605 | 609 | 138,100 |
| 2024/12/13 | 601 | 608 | 598 | 608 | 222,100 |
| 2024/12/12 | 612 | 613 | 606 | 606 | 167,300 |
| 2024/12/11 | 614 | 614 | 607 | 609 | 155,200 |
| 2024/12/10 | 608 | 614 | 608 | 611 | 92,800 |
| 2024/12/09 | 605 | 614 | 604 | 609 | 243,500 |
| 2024/12/06 | 601 | 602 | 597 | 601 | 101,000 |
| 2024/12/05 | 604 | 604 | 596 | 600 | 207,300 |
| 2024/12/04 | 610 | 611 | 597 | 599 | 282,600 |
| 2024/12/03 | 611 | 615 | 609 | 611 | 133,500 |
| 2024/12/02 | 609 | 613 | 608 | 610 | 130,100 |
| 2024/11/29 | 613 | 613 | 608 | 609 | 66,100 |
| 2024/11/28 | 605 | 615 | 602 | 613 | 154,900 |
| 2024/11/27 | 626 | 626 | 607 | 611 | 208,200 |
| 2024/11/26 | 628 | 628 | 617 | 626 | 116,500 |
| 2024/11/25 | 629 | 629 | 624 | 626 | 87,600 |
| 2024/11/22 | 625 | 628 | 622 | 627 | 105,600 |
| 2024/11/21 | 626 | 627 | 620 | 622 | 77,400 |
| 2024/11/20 | 630 | 632 | 622 | 627 | 132,300 |
| 2024/11/19 | 630 | 631 | 623 | 631 | 121,400 |
| 2024/11/18 | 618 | 628 | 617 | 628 | 150,200 |
| 2024/11/15 | 615 | 620 | 614 | 617 | 119,900 |
| 2024/11/14 | 616 | 621 | 615 | 618 | 144,200 |
| 2024/11/13 | 614 | 618 | 611 | 614 | 153,500 |
| 2024/11/12 | 613 | 617 | 610 | 613 | 140,900 |
| 2024/11/11 | 608 | 610 | 602 | 606 | 213,500 |
| 2024/11/08 | 622 | 626 | 608 | 608 | 590,700 |
| 2024/11/07 | 641 | 649 | 638 | 648 | 251,600 |
| 2024/11/06 | 634 | 642 | 634 | 636 | 187,700 |
| 2024/11/05 | 634 | 634 | 626 | 634 | 130,700 |
| 2024/11/01 | 634 | 636 | 628 | 628 | 149,300 |
| 2024/10/31 | 638 | 644 | 637 | 640 | 149,200 |
| 2024/10/30 | 631 | 644 | 631 | 644 | 735,000 |
| 2024/10/29 | 629 | 636 | 629 | 635 | 77,000 |
| 2024/10/28 | 618 | 631 | 615 | 629 | 133,900 |
| 2024/10/25 | 622 | 625 | 615 | 616 | 130,100 |
| 2024/10/24 | 626 | 626 | 616 | 622 | 236,200 |
| 2024/10/23 | 629 | 638 | 629 | 631 | 155,400 |
| 2024/10/22 | 629 | 631 | 626 | 628 | 130,700 |
| 2024/10/21 | 623 | 632 | 622 | 629 | 125,200 |
| 2024/10/18 | 634 | 634 | 623 | 624 | 165,400 |
| 2024/10/17 | 626 | 634 | 626 | 627 | 102,100 |
| 2024/10/16 | 628 | 632 | 622 | 624 | 197,600 |
| 2024/10/15 | 635 | 635 | 628 | 630 | 118,200 |
| 2024/10/11 | 633 | 637 | 631 | 632 | 71,800 |
| 2024/10/10 | 637 | 637 | 631 | 634 | 102,000 |
| 2024/10/09 | 640 | 640 | 632 | 633 | 150,000 |
| 2024/10/08 | 643 | 643 | 636 | 637 | 163,800 |
| 2024/10/07 | 654 | 654 | 645 | 649 | 129,800 |
| 2024/10/04 | 641 | 646 | 641 | 644 | 77,800 |
| 2024/10/03 | 641 | 647 | 640 | 643 | 172,900 |
| 2024/10/02 | 635 | 643 | 632 | 635 | 170,900 |
| 2024/10/01 | 644 | 645 | 635 | 640 | 135,400 |
| 2024/09/30 | 641 | 645 | 633 | 639 | 191,500 |
| 2024/09/27 | 650 | 660 | 643 | 658 | 278,800 |
| 2024/09/26 | 659 | 664 | 654 | 664 | 362,800 |
| 2024/09/25 | 659 | 662 | 653 | 659 | 143,200 |
| 2024/09/24 | 667 | 670 | 659 | 659 | 179,500 |
| 2024/09/20 | 661 | 670 | 653 | 663 | 229,000 |
| 2024/09/19 | 655 | 659 | 650 | 657 | 106,500 |
| 2024/09/18 | 653 | 655 | 646 | 650 | 123,300 |
| 2024/09/17 | 651 | 655 | 642 | 653 | 165,900 |
| 2024/09/13 | 640 | 649 | 640 | 646 | 139,400 |
| 2024/09/12 | 648 | 649 | 640 | 649 | 104,200 |
| 2024/09/11 | 647 | 648 | 631 | 638 | 232,300 |
| 2024/09/10 | 656 | 658 | 650 | 651 | 109,800 |
| 2024/09/09 | 647 | 659 | 641 | 655 | 155,600 |
| 2024/09/06 | 665 | 669 | 655 | 657 | 144,900 |
| 2024/09/05 | 668 | 674 | 655 | 665 | 206,800 |
| 2024/09/04 | 678 | 681 | 668 | 668 | 353,000 |
| 2024/09/03 | 697 | 701 | 688 | 691 | 151,500 |
| 2024/09/02 | 700 | 701 | 690 | 691 | 131,200 |
| 2024/08/30 | 694 | 699 | 691 | 695 | 151,300 |
| 2024/08/29 | 689 | 693 | 685 | 687 | 105,500 |
| 2024/08/28 | 689 | 692 | 685 | 692 | 73,100 |
| 2024/08/27 | 683 | 693 | 681 | 693 | 84,100 |
| 2024/08/26 | 691 | 692 | 678 | 681 | 187,000 |
| 2024/08/23 | 699 | 701 | 691 | 696 | 109,700 |
| 2024/08/22 | 693 | 699 | 692 | 699 | 57,500 |
| 2024/08/21 | 688 | 695 | 687 | 693 | 91,500 |
| 2024/08/20 | 698 | 701 | 695 | 700 | 105,600 |
| 2024/08/19 | 694 | 703 | 687 | 687 | 163,700 |
| 2024/08/16 | 694 | 698 | 691 | 698 | 107,800 |
| 2024/08/15 | 687 | 691 | 682 | 685 | 96,600 |
| 2024/08/14 | 687 | 688 | 678 | 688 | 106,000 |
| 2024/08/13 | 681 | 684 | 668 | 684 | 221,800 |
| 2024/08/09 | 677 | 687 | 666 | 679 | 557,000 |
| 2024/08/08 | 600 | 613 | 596 | 597 | 248,500 |
| 2024/08/07 | 587 | 625 | 586 | 603 | 304,300 |
| 2024/08/06 | 578 | 613 | 578 | 591 | 715,700 |
| 2024/08/05 | 604 | 604 | 551 | 558 | 511,300 |
| 2024/08/02 | 660 | 660 | 641 | 643 | 388,600 |
| 2024/08/01 | 691 | 691 | 672 | 674 | 280,200 |
| 2024/07/31 | 688 | 702 | 686 | 700 | 138,800 |
| 2024/07/30 | 694 | 696 | 687 | 690 | 151,500 |
| 2024/07/29 | 697 | 699 | 692 | 697 | 70,300 |
| 2024/07/26 | 689 | 693 | 687 | 687 | 72,300 |
| 2024/07/25 | 690 | 693 | 683 | 686 | 171,500 |
| 2024/07/24 | 703 | 704 | 692 | 692 | 116,700 |
| 2024/07/23 | 705 | 709 | 702 | 705 | 58,300 |
| 2024/07/22 | 705 | 705 | 699 | 700 | 78,100 |
| 2024/07/19 | 712 | 713 | 702 | 703 | 167,500 |
| 2024/07/18 | 711 | 718 | 711 | 716 | 104,500 |
| 2024/07/17 | 715 | 717 | 710 | 712 | 110,000 |
| 2024/07/16 | 705 | 713 | 699 | 709 | 213,300 |
| 2024/07/12 | 693 | 700 | 690 | 698 | 139,000 |
| 2024/07/11 | 695 | 697 | 692 | 697 | 77,300 |
| 2024/07/10 | 689 | 690 | 685 | 689 | 166,500 |
| 2024/07/09 | 696 | 699 | 687 | 689 | 168,900 |
| 2024/07/08 | 708 | 708 | 696 | 696 | 156,400 |
| 2024/07/05 | 722 | 723 | 707 | 707 | 100,400 |
| 2024/07/04 | 717 | 721 | 715 | 721 | 108,200 |
| 2024/07/03 | 715 | 718 | 712 | 714 | 111,300 |
| 2024/07/02 | 712 | 716 | 711 | 714 | 130,600 |
| 2024/07/01 | 708 | 711 | 705 | 709 | 155,300 |
| 2024/06/28 | 702 | 703 | 697 | 703 | 126,300 |
| 2024/06/27 | 702 | 704 | 700 | 702 | 115,800 |
| 2024/06/26 | 701 | 703 | 699 | 702 | 85,500 |
| 2024/06/25 | 690 | 701 | 690 | 700 | 177,900 |
| 2024/06/24 | 680 | 686 | 677 | 686 | 195,100 |
| 2024/06/21 | 685 | 689 | 682 | 682 | 127,500 |
| 2024/06/20 | 680 | 684 | 678 | 681 | 87,000 |
| 2024/06/19 | 673 | 682 | 673 | 681 | 159,600 |
| 2024/06/18 | 674 | 684 | 673 | 675 | 129,900 |
| 2024/06/17 | 680 | 680 | 665 | 670 | 217,600 |
| 2024/06/14 | 674 | 680 | 673 | 678 | 157,200 |
| 2024/06/13 | 683 | 684 | 674 | 674 | 270,700 |
| 2024/06/12 | 692 | 693 | 685 | 685 | 95,600 |
| 2024/06/11 | 695 | 697 | 692 | 692 | 129,000 |
| 2024/06/10 | 687 | 697 | 687 | 695 | 74,500 |
| 2024/06/07 | 682 | 691 | 682 | 690 | 178,800 |
| 2024/06/06 | 686 | 687 | 678 | 681 | 215,900 |
| 2024/06/05 | 691 | 691 | 684 | 685 | 242,900 |
| 2024/06/04 | 696 | 700 | 693 | 694 | 120,700 |
| 2024/06/03 | 700 | 705 | 699 | 700 | 88,400 |
| 2024/05/31 | 695 | 698 | 692 | 696 | 87,000 |
| 2024/05/30 | 689 | 692 | 683 | 692 | 140,500 |
| 2024/05/29 | 695 | 697 | 690 | 690 | 102,600 |
| 2024/05/28 | 698 | 703 | 695 | 695 | 133,400 |
| 2024/05/27 | 697 | 698 | 690 | 692 | 144,600 |
| 2024/05/24 | 692 | 700 | 690 | 696 | 94,200 |
| 2024/05/23 | 693 | 698 | 691 | 697 | 97,100 |
| 2024/05/22 | 700 | 704 | 692 | 692 | 169,100 |
| 2024/05/21 | 713 | 717 | 700 | 700 | 207,200 |
| 2024/05/20 | 708 | 716 | 707 | 713 | 175,300 |
| 2024/05/17 | 692 | 706 | 692 | 705 | 134,700 |
| 2024/05/16 | 700 | 702 | 684 | 690 | 271,500 |
| 2024/05/15 | 708 | 712 | 699 | 699 | 364,700 |
| 2024/05/14 | 725 | 725 | 711 | 718 | 170,500 |
| 2024/05/13 | 724 | 728 | 721 | 721 | 124,800 |
| 2024/05/10 | 734 | 734 | 723 | 724 | 122,300 |
| 2024/05/09 | 723 | 733 | 722 | 730 | 86,300 |
| 2024/05/08 | 728 | 728 | 721 | 723 | 87,300 |
| 2024/05/07 | 729 | 729 | 720 | 725 | 77,200 |
| 2024/05/02 | 721 | 725 | 718 | 721 | 71,000 |
| 2024/05/01 | 725 | 725 | 718 | 723 | 67,500 |
| 2024/04/30 | 724 | 729 | 717 | 726 | 90,600 |
| 2024/04/26 | 718 | 718 | 705 | 713 | 211,500 |
| 2024/04/25 | 729 | 729 | 720 | 720 | 99,500 |
| 2024/04/24 | 725 | 731 | 724 | 728 | 134,900 |
| 2024/04/23 | 728 | 731 | 725 | 726 | 90,200 |
| 2024/04/22 | 730 | 731 | 721 | 726 | 153,500 |
| 2024/04/19 | 735 | 735 | 713 | 718 | 173,300 |
| 2024/04/18 | 731 | 740 | 726 | 735 | 91,300 |
| 2024/04/17 | 750 | 752 | 730 | 730 | 141,900 |
| 2024/04/16 | 751 | 758 | 748 | 750 | 196,900 |
| 2024/04/15 | 751 | 761 | 748 | 761 | 151,400 |
| 2024/04/12 | 768 | 768 | 758 | 759 | 105,000 |
| 2024/04/11 | 761 | 767 | 757 | 767 | 134,700 |
| 2024/04/10 | 763 | 773 | 761 | 770 | 216,700 |
| 2024/04/09 | 754 | 763 | 750 | 762 | 101,500 |
| 2024/04/08 | 753 | 754 | 740 | 748 | 160,400 |
| 2024/04/05 | 746 | 753 | 743 | 752 | 132,600 |
| 2024/04/04 | 757 | 759 | 750 | 752 | 139,600 |
| 2024/04/03 | 740 | 753 | 736 | 748 | 199,600 |
| 2024/04/02 | 764 | 765 | 744 | 745 | 147,400 |
| 2024/04/01 | 775 | 779 | 762 | 763 | 202,100 |
| 2024/03/29 | 775 | 777 | 764 | 771 | 148,800 |
| 2024/03/28 | 765 | 779 | 760 | 773 | 318,800 |
| 2024/03/27 | 791 | 792 | 784 | 784 | 588,400 |
| 2024/03/26 | 786 | 793 | 782 | 790 | 242,800 |
| 2024/03/25 | 791 | 797 | 788 | 792 | 275,000 |
| 2024/03/22 | 791 | 794 | 784 | 794 | 246,700 |
| 2024/03/21 | 791 | 800 | 790 | 792 | 298,800 |
| 2024/03/19 | 770 | 782 | 768 | 782 | 236,400 |
| 2024/03/18 | 776 | 779 | 771 | 775 | 206,100 |
| 2024/03/15 | 759 | 767 | 756 | 766 | 233,100 |
| 2024/03/14 | 746 | 761 | 744 | 759 | 254,200 |
| 2024/03/13 | 753 | 761 | 740 | 746 | 211,500 |
| 2024/03/12 | 739 | 754 | 725 | 754 | 276,700 |
| 2024/03/11 | 749 | 760 | 741 | 750 | 376,500 |
| 2024/03/08 | 742 | 756 | 739 | 751 | 273,100 |
| 2024/03/07 | 758 | 761 | 746 | 746 | 284,100 |
| 2024/03/06 | 742 | 760 | 741 | 758 | 223,400 |
| 2024/03/05 | 742 | 752 | 737 | 751 | 231,200 |
| 2024/03/04 | 753 | 753 | 742 | 742 | 254,000 |
| 2024/03/01 | 755 | 760 | 751 | 755 | 118,500 |
| 2024/02/29 | 757 | 759 | 747 | 752 | 161,100 |
| 2024/02/28 | 760 | 765 | 752 | 759 | 254,000 |
| 2024/02/27 | 748 | 753 | 741 | 743 | 124,900 |
| 2024/02/26 | 749 | 757 | 745 | 745 | 167,700 |
| 2024/02/22 | 734 | 741 | 731 | 739 | 133,100 |
| 2024/02/21 | 734 | 735 | 728 | 735 | 104,800 |
| 2024/02/20 | 735 | 738 | 731 | 734 | 90,800 |
| 2024/02/19 | 721 | 733 | 721 | 733 | 126,000 |
| 2024/02/16 | 717 | 724 | 713 | 720 | 175,300 |
| 2024/02/15 | 718 | 718 | 700 | 705 | 213,700 |
| 2024/02/14 | 739 | 739 | 708 | 716 | 389,400 |
| 2024/02/13 | 730 | 741 | 727 | 740 | 268,000 |
| 2024/02/09 | 730 | 731 | 722 | 724 | 173,100 |
| 2024/02/08 | 741 | 742 | 730 | 735 | 177,300 |
| 2024/02/07 | 735 | 747 | 735 | 741 | 136,800 |
| 2024/02/06 | 739 | 740 | 732 | 737 | 172,900 |
| 2024/02/05 | 742 | 751 | 740 | 742 | 232,500 |
| 2024/02/02 | 740 | 742 | 727 | 737 | 187,500 |
| 2024/02/01 | 739 | 744 | 736 | 741 | 133,200 |
| 2024/01/31 | 745 | 745 | 733 | 743 | 185,800 |
| 2024/01/30 | 750 | 754 | 746 | 746 | 220,000 |
| 2024/01/29 | 742 | 749 | 742 | 749 | 115,300 |
| 2024/01/26 | 740 | 743 | 734 | 739 | 174,700 |
| 2024/01/25 | 735 | 744 | 734 | 742 | 150,200 |
| 2024/01/24 | 741 | 748 | 732 | 735 | 226,700 |
| 2024/01/23 | 734 | 742 | 734 | 741 | 320,600 |
| 2024/01/22 | 719 | 732 | 719 | 732 | 178,200 |
| 2024/01/19 | 720 | 720 | 710 | 713 | 214,900 |
| 2024/01/18 | 716 | 719 | 713 | 715 | 117,900 |
| 2024/01/17 | 725 | 729 | 712 | 712 | 159,600 |
| 2024/01/16 | 730 | 730 | 721 | 721 | 158,300 |
| 2024/01/15 | 728 | 733 | 726 | 726 | 141,800 |
| 2024/01/12 | 730 | 730 | 720 | 722 | 162,400 |
| 2024/01/11 | 728 | 735 | 727 | 728 | 127,300 |
| 2024/01/10 | 719 | 726 | 718 | 721 | 133,400 |
| 2024/01/09 | 721 | 728 | 713 | 716 | 186,000 |
| 2024/01/05 | 715 | 719 | 707 | 707 | 150,600 |
| 2024/01/04 | 690 | 709 | 681 | 709 | 237,200 |