日水コン(261A)の株価時系列情報
日水コン(261A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,660 | 2,688 | 2,604 | 2,658 | 67,200 |
| 2025/06/12 | 2,655 | 2,675 | 2,625 | 2,657 | 40,400 |
| 2025/06/11 | 2,721 | 2,721 | 2,606 | 2,661 | 119,000 |
| 2025/06/10 | 2,578 | 2,720 | 2,563 | 2,671 | 140,800 |
| 2025/06/09 | 2,535 | 2,599 | 2,500 | 2,565 | 62,500 |
| 2025/06/06 | 2,505 | 2,572 | 2,505 | 2,524 | 48,900 |
| 2025/06/05 | 2,621 | 2,654 | 2,533 | 2,543 | 63,700 |
| 2025/06/04 | 2,621 | 2,695 | 2,613 | 2,640 | 63,600 |
| 2025/06/03 | 2,700 | 2,739 | 2,600 | 2,619 | 138,500 |
| 2025/06/02 | 2,585 | 2,688 | 2,560 | 2,685 | 113,300 |
| 2025/05/30 | 2,651 | 2,651 | 2,553 | 2,593 | 155,300 |
| 2025/05/29 | 2,690 | 2,696 | 2,542 | 2,651 | 241,100 |
| 2025/05/28 | 2,550 | 2,648 | 2,497 | 2,540 | 267,500 |
| 2025/05/27 | 2,232 | 2,543 | 2,231 | 2,533 | 511,600 |
| 2025/05/26 | 2,279 | 2,280 | 2,156 | 2,198 | 41,400 |
| 2025/05/23 | 2,262 | 2,285 | 2,236 | 2,265 | 38,600 |
| 2025/05/22 | 2,297 | 2,301 | 2,262 | 2,278 | 36,600 |
| 2025/05/21 | 2,288 | 2,320 | 2,278 | 2,297 | 48,300 |
| 2025/05/20 | 2,317 | 2,346 | 2,277 | 2,298 | 67,200 |
| 2025/05/19 | 2,290 | 2,349 | 2,240 | 2,327 | 170,500 |
| 2025/05/16 | 2,085 | 2,273 | 2,075 | 2,245 | 195,700 |
| 2025/05/15 | 2,038 | 2,114 | 2,019 | 2,085 | 168,800 |
| 2025/05/14 | 1,979 | 2,049 | 1,970 | 2,038 | 53,100 |
| 2025/05/13 | 1,995 | 2,005 | 1,966 | 1,983 | 35,300 |
| 2025/05/12 | 1,997 | 1,997 | 1,970 | 1,984 | 36,100 |
| 2025/05/09 | 1,986 | 2,003 | 1,965 | 1,965 | 44,800 |
| 2025/05/08 | 2,000 | 2,021 | 1,958 | 1,981 | 83,800 |
| 2025/05/07 | 2,026 | 2,055 | 2,003 | 2,003 | 35,000 |
| 2025/05/02 | 2,055 | 2,073 | 2,024 | 2,040 | 30,500 |
| 2025/05/01 | 2,162 | 2,184 | 2,061 | 2,066 | 81,600 |
| 2025/04/30 | 2,048 | 2,116 | 2,010 | 2,100 | 76,500 |
| 2025/04/28 | 1,968 | 2,045 | 1,962 | 2,027 | 46,700 |
| 2025/04/25 | 1,976 | 2,009 | 1,967 | 1,967 | 33,100 |
| 2025/04/24 | 2,010 | 2,022 | 1,969 | 1,975 | 46,500 |
| 2025/04/23 | 2,049 | 2,054 | 1,996 | 1,996 | 37,100 |
| 2025/04/22 | 2,049 | 2,078 | 2,011 | 2,027 | 33,200 |
| 2025/04/21 | 2,093 | 2,099 | 2,050 | 2,050 | 25,200 |
| 2025/04/18 | 2,079 | 2,097 | 2,052 | 2,052 | 30,600 |
| 2025/04/17 | 2,044 | 2,122 | 2,044 | 2,089 | 25,500 |
| 2025/04/16 | 2,114 | 2,134 | 2,054 | 2,054 | 31,000 |
| 2025/04/15 | 2,118 | 2,145 | 2,113 | 2,114 | 43,400 |
| 2025/04/14 | 2,062 | 2,119 | 2,030 | 2,080 | 66,300 |
| 2025/04/11 | 2,137 | 2,152 | 2,050 | 2,068 | 108,500 |
| 2025/04/10 | 2,200 | 2,222 | 2,160 | 2,187 | 102,400 |
| 2025/04/09 | 2,110 | 2,115 | 2,042 | 2,084 | 43,700 |
| 2025/04/08 | 2,085 | 2,148 | 2,078 | 2,090 | 67,700 |
| 2025/04/07 | 1,974 | 2,074 | 1,945 | 1,955 | 193,500 |
| 2025/04/04 | 2,165 | 2,170 | 2,077 | 2,124 | 144,500 |
| 2025/04/03 | 2,137 | 2,215 | 2,135 | 2,199 | 85,900 |
| 2025/04/02 | 2,191 | 2,229 | 2,136 | 2,224 | 73,400 |
| 2025/04/01 | 2,197 | 2,233 | 2,135 | 2,212 | 134,600 |
| 2025/03/31 | 2,254 | 2,293 | 2,180 | 2,232 | 115,600 |
| 2025/03/28 | 2,220 | 2,281 | 2,220 | 2,249 | 75,200 |
| 2025/03/27 | 2,196 | 2,220 | 2,180 | 2,220 | 44,800 |
| 2025/03/26 | 2,193 | 2,206 | 2,165 | 2,197 | 65,000 |
| 2025/03/25 | 2,226 | 2,264 | 2,202 | 2,226 | 60,900 |
| 2025/03/24 | 2,295 | 2,311 | 2,206 | 2,226 | 88,800 |
| 2025/03/21 | 2,296 | 2,339 | 2,271 | 2,293 | 106,300 |
| 2025/03/19 | 2,280 | 2,297 | 2,252 | 2,288 | 127,900 |
| 2025/03/18 | 2,260 | 2,280 | 2,212 | 2,280 | 130,700 |
| 2025/03/17 | 2,288 | 2,320 | 2,220 | 2,255 | 164,600 |
| 2025/03/14 | 2,188 | 2,267 | 2,161 | 2,262 | 127,600 |
| 2025/03/13 | 2,235 | 2,237 | 2,127 | 2,190 | 184,800 |
| 2025/03/12 | 2,100 | 2,198 | 2,082 | 2,185 | 191,600 |
| 2025/03/11 | 1,971 | 2,081 | 1,935 | 2,070 | 198,200 |
| 2025/03/10 | 2,005 | 2,020 | 1,972 | 1,994 | 111,300 |
| 2025/03/07 | 2,015 | 2,050 | 1,991 | 2,004 | 98,500 |
| 2025/03/06 | 2,030 | 2,055 | 2,023 | 2,029 | 101,300 |
| 2025/03/05 | 2,080 | 2,085 | 2,011 | 2,050 | 133,400 |
| 2025/03/04 | 2,149 | 2,149 | 2,025 | 2,087 | 160,300 |
| 2025/03/03 | 2,086 | 2,151 | 2,058 | 2,131 | 179,600 |
| 2025/02/28 | 2,074 | 2,091 | 1,978 | 2,020 | 214,800 |
| 2025/02/27 | 2,106 | 2,154 | 2,051 | 2,102 | 174,200 |
| 2025/02/26 | 2,200 | 2,213 | 2,123 | 2,130 | 274,800 |
| 2025/02/25 | 2,178 | 2,320 | 2,155 | 2,250 | 402,100 |
| 2025/02/21 | 2,366 | 2,440 | 2,170 | 2,200 | 708,800 |
| 2025/02/20 | 2,311 | 2,396 | 2,105 | 2,337 | 1,148,000 |
| 2025/02/19 | 2,169 | 2,339 | 2,144 | 2,339 | 917,900 |
| 2025/02/18 | 1,980 | 2,176 | 1,893 | 2,119 | 678,200 |
| 2025/02/17 | 1,773 | 1,955 | 1,773 | 1,940 | 424,100 |
| 2025/02/14 | 1,704 | 1,756 | 1,670 | 1,743 | 278,700 |
| 2025/02/13 | 1,887 | 1,890 | 1,738 | 1,797 | 516,900 |
| 2025/02/12 | 1,718 | 1,870 | 1,710 | 1,836 | 399,200 |
| 2025/02/10 | 1,729 | 1,748 | 1,679 | 1,693 | 199,700 |
| 2025/02/07 | 1,680 | 1,700 | 1,651 | 1,700 | 207,000 |
| 2025/02/06 | 1,660 | 1,689 | 1,631 | 1,645 | 110,000 |
| 2025/02/05 | 1,605 | 1,664 | 1,592 | 1,654 | 185,500 |
| 2025/02/04 | 1,697 | 1,700 | 1,600 | 1,611 | 237,600 |
| 2025/02/03 | 1,650 | 1,710 | 1,650 | 1,670 | 455,500 |
| 2025/01/31 | 1,580 | 1,639 | 1,555 | 1,592 | 402,200 |
| 2025/01/30 | 1,524 | 1,576 | 1,496 | 1,520 | 362,300 |
| 2025/01/29 | 1,450 | 1,474 | 1,450 | 1,464 | 72,100 |
| 2025/01/28 | 1,444 | 1,450 | 1,430 | 1,441 | 31,200 |
| 2025/01/27 | 1,437 | 1,458 | 1,430 | 1,444 | 47,100 |
| 2025/01/24 | 1,433 | 1,436 | 1,425 | 1,428 | 22,300 |
| 2025/01/23 | 1,430 | 1,438 | 1,423 | 1,425 | 22,100 |
| 2025/01/22 | 1,433 | 1,433 | 1,425 | 1,430 | 28,800 |
| 2025/01/21 | 1,441 | 1,448 | 1,432 | 1,434 | 23,500 |
| 2025/01/20 | 1,448 | 1,450 | 1,432 | 1,439 | 21,300 |
| 2025/01/17 | 1,435 | 1,448 | 1,424 | 1,446 | 29,600 |
| 2025/01/16 | 1,461 | 1,462 | 1,435 | 1,435 | 31,000 |
| 2025/01/15 | 1,485 | 1,495 | 1,442 | 1,448 | 84,300 |
| 2025/01/14 | 1,460 | 1,514 | 1,454 | 1,475 | 210,200 |
| 2025/01/10 | 1,427 | 1,440 | 1,423 | 1,432 | 48,900 |
| 2025/01/09 | 1,415 | 1,438 | 1,412 | 1,429 | 77,900 |
| 2025/01/08 | 1,423 | 1,441 | 1,414 | 1,427 | 50,700 |
| 2025/01/07 | 1,444 | 1,451 | 1,417 | 1,420 | 48,000 |
| 2025/01/06 | 1,410 | 1,452 | 1,410 | 1,431 | 144,600 |
| 2024/12/30 | 1,408 | 1,433 | 1,392 | 1,396 | 80,300 |
| 2024/12/27 | 1,377 | 1,410 | 1,367 | 1,378 | 156,300 |
| 2024/12/26 | 1,439 | 1,463 | 1,427 | 1,427 | 232,500 |
| 2024/12/25 | 1,443 | 1,465 | 1,425 | 1,429 | 119,500 |
| 2024/12/24 | 1,415 | 1,458 | 1,410 | 1,450 | 133,800 |
| 2024/12/23 | 1,415 | 1,420 | 1,406 | 1,412 | 38,400 |
| 2024/12/20 | 1,420 | 1,423 | 1,406 | 1,415 | 51,600 |
| 2024/12/19 | 1,395 | 1,427 | 1,395 | 1,417 | 40,000 |
| 2024/12/18 | 1,410 | 1,419 | 1,395 | 1,407 | 43,100 |
| 2024/12/17 | 1,420 | 1,430 | 1,403 | 1,403 | 44,500 |
| 2024/12/16 | 1,440 | 1,448 | 1,424 | 1,435 | 69,200 |
| 2024/12/13 | 1,400 | 1,438 | 1,395 | 1,437 | 93,300 |
| 2024/12/12 | 1,400 | 1,412 | 1,394 | 1,405 | 36,900 |
| 2024/12/11 | 1,409 | 1,416 | 1,383 | 1,395 | 54,900 |
| 2024/12/10 | 1,404 | 1,424 | 1,397 | 1,409 | 47,600 |
| 2024/12/09 | 1,400 | 1,425 | 1,393 | 1,404 | 92,200 |
| 2024/12/06 | 1,360 | 1,387 | 1,359 | 1,375 | 46,400 |
| 2024/12/05 | 1,355 | 1,369 | 1,350 | 1,366 | 54,000 |
| 2024/12/04 | 1,351 | 1,360 | 1,348 | 1,354 | 37,900 |
| 2024/12/03 | 1,348 | 1,359 | 1,343 | 1,355 | 65,600 |
| 2024/12/02 | 1,348 | 1,356 | 1,330 | 1,344 | 68,800 |
| 2024/11/29 | 1,348 | 1,362 | 1,336 | 1,350 | 60,400 |
| 2024/11/28 | 1,335 | 1,345 | 1,320 | 1,338 | 48,300 |
| 2024/11/27 | 1,342 | 1,347 | 1,329 | 1,340 | 81,200 |
| 2024/11/26 | 1,364 | 1,370 | 1,343 | 1,344 | 94,600 |
| 2024/11/25 | 1,372 | 1,385 | 1,359 | 1,369 | 60,900 |
| 2024/11/22 | 1,360 | 1,372 | 1,355 | 1,360 | 40,400 |
| 2024/11/21 | 1,366 | 1,376 | 1,359 | 1,367 | 34,100 |
| 2024/11/20 | 1,381 | 1,382 | 1,360 | 1,366 | 58,300 |
| 2024/11/19 | 1,373 | 1,381 | 1,368 | 1,371 | 39,700 |
| 2024/11/18 | 1,381 | 1,394 | 1,374 | 1,374 | 35,200 |
| 2024/11/15 | 1,377 | 1,382 | 1,370 | 1,378 | 52,100 |
| 2024/11/14 | 1,399 | 1,400 | 1,378 | 1,378 | 65,800 |
| 2024/11/13 | 1,384 | 1,413 | 1,376 | 1,402 | 56,800 |
| 2024/11/12 | 1,380 | 1,386 | 1,370 | 1,384 | 38,400 |
| 2024/11/11 | 1,377 | 1,383 | 1,360 | 1,380 | 32,500 |
| 2024/11/08 | 1,379 | 1,382 | 1,351 | 1,375 | 36,600 |
| 2024/11/07 | 1,377 | 1,384 | 1,346 | 1,378 | 70,700 |
| 2024/11/06 | 1,405 | 1,405 | 1,378 | 1,389 | 46,400 |
| 2024/11/05 | 1,401 | 1,414 | 1,389 | 1,393 | 38,000 |
| 2024/11/01 | 1,375 | 1,401 | 1,375 | 1,397 | 38,800 |
| 2024/10/31 | 1,391 | 1,398 | 1,366 | 1,398 | 47,300 |
| 2024/10/30 | 1,356 | 1,400 | 1,350 | 1,390 | 107,200 |
| 2024/10/29 | 1,325 | 1,367 | 1,323 | 1,345 | 43,400 |
| 2024/10/28 | 1,317 | 1,350 | 1,317 | 1,339 | 41,600 |
| 2024/10/25 | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 |
| 2024/10/24 | 1,371 | 1,383 | 1,334 | 1,334 | 178,600 |
| 2024/10/23 | 1,397 | 1,408 | 1,373 | 1,381 | 91,900 |
| 2024/10/22 | 1,395 | 1,425 | 1,377 | 1,400 | 114,300 |
| 2024/10/21 | 1,384 | 1,399 | 1,367 | 1,395 | 92,000 |
| 2024/10/18 | 1,444 | 1,444 | 1,367 | 1,373 | 306,200 |
| 2024/10/17 | 1,389 | 1,458 | 1,380 | 1,430 | 532,900 |
| 2024/10/16 | 1,341 | 1,470 | 1,318 | 1,366 | 1,543,200 |