大水(7538)の株価時系列情報
大水(7538)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 |
---|---|---|---|---|---|
2013/12/30 | 156 | 156 | 156 | 156 | 1,000 |
2013/12/27 | 150 | 154 | 150 | 154 | 6,000 |
2013/12/26 | 150 | 150 | 150 | 150 | 2,000 |
2013/12/25 | 147 | 147 | 147 | 147 | 2,000 |
2013/12/24 | 147 | 147 | 147 | 147 | 5,000 |
2013/12/20 | 147 | 147 | 146 | 146 | 7,000 |
2013/12/19 | 148 | 148 | 148 | 148 | 3,000 |
2013/12/18 | 150 | 150 | 149 | 149 | 7,000 |
2013/12/17 | 148 | 149 | 148 | 149 | 3,000 |
2013/12/16 | 148 | 149 | 148 | 149 | 3,000 |
2013/12/13 | 150 | 153 | 150 | 153 | 8,000 |
2013/12/12 | 151 | 153 | 150 | 151 | 20,000 |
2013/12/11 | 151 | 156 | 151 | 156 | 2,000 |
2013/12/10 | 156 | 156 | 148 | 148 | 14,000 |
2013/12/09 | 155 | 157 | 155 | 157 | 6,000 |
2013/12/04 | 159 | 160 | 159 | 160 | 4,000 |
2013/11/29 | 160 | 160 | 155 | 155 | 4,000 |
2013/11/28 | 155 | 160 | 155 | 160 | 10,000 |
2013/11/25 | 155 | 155 | 153 | 153 | 9,000 |
2013/11/22 | 155 | 155 | 155 | 155 | 2,000 |
2013/11/21 | 151 | 151 | 151 | 151 | 1,000 |
2013/11/20 | 153 | 153 | 153 | 153 | 2,000 |
2013/11/19 | 151 | 151 | 151 | 151 | 1,000 |
2013/11/18 | 155 | 155 | 155 | 155 | 1,000 |
2013/11/08 | 159 | 159 | 159 | 159 | 5,000 |
2013/11/06 | 157 | 163 | 157 | 163 | 2,000 |
2013/10/25 | 160 | 160 | 157 | 157 | 8,000 |
2013/10/24 | 160 | 160 | 160 | 160 | 2,000 |
2013/10/22 | 159 | 159 | 158 | 159 | 21,000 |
2013/10/21 | 160 | 160 | 159 | 159 | 2,000 |
2013/10/18 | 157 | 157 | 157 | 157 | 1,000 |
2013/10/15 | 160 | 160 | 160 | 160 | 1,000 |
2013/10/11 | 160 | 160 | 160 | 160 | 1,000 |
2013/10/09 | 159 | 160 | 159 | 160 | 5,000 |
2013/10/04 | 158 | 158 | 157 | 157 | 6,000 |
2013/10/03 | 157 | 158 | 157 | 158 | 2,000 |
2013/10/02 | 157 | 157 | 157 | 157 | 2,000 |
2013/09/27 | 160 | 160 | 155 | 155 | 2,000 |
2013/09/25 | 165 | 165 | 165 | 165 | 7,000 |
2013/09/24 | 165 | 165 | 165 | 165 | 1,000 |
2013/09/20 | 165 | 170 | 165 | 170 | 2,000 |
2013/09/19 | 155 | 161 | 155 | 161 | 7,000 |
2013/09/18 | 155 | 155 | 155 | 155 | 1,000 |
2013/09/12 | 151 | 151 | 151 | 151 | 1,000 |
2013/09/05 | 152 | 153 | 152 | 153 | 3,000 |
2013/09/03 | 150 | 150 | 150 | 150 | 4,000 |
2013/09/02 | 155 | 155 | 155 | 155 | 1,000 |
2013/08/30 | 157 | 157 | 157 | 157 | 1,000 |
2013/08/27 | 147 | 147 | 147 | 147 | 2,000 |
2013/08/26 | 155 | 155 | 147 | 147 | 12,000 |
2013/08/22 | 155 | 155 | 155 | 155 | 1,000 |
2013/08/15 | 151 | 151 | 151 | 151 | 5,000 |
2013/08/14 | 151 | 152 | 151 | 151 | 4,000 |
2013/08/09 | 155 | 155 | 155 | 155 | 1,000 |
2013/08/05 | 147 | 160 | 147 | 160 | 3,000 |
2013/08/01 | 150 | 150 | 147 | 147 | 3,000 |
2013/07/31 | 155 | 155 | 155 | 155 | 15,000 |
2013/07/30 | 155 | 155 | 155 | 155 | 1,000 |
2013/07/29 | 151 | 153 | 151 | 153 | 5,000 |
2013/07/26 | 152 | 154 | 150 | 150 | 12,000 |
2013/07/25 | 151 | 152 | 150 | 150 | 3,000 |
2013/07/23 | 148 | 148 | 148 | 148 | 2,000 |
2013/07/19 | 145 | 145 | 145 | 145 | 1,000 |
2013/07/17 | 146 | 146 | 146 | 146 | 2,000 |
2013/07/16 | 151 | 151 | 151 | 151 | 1,000 |
2013/07/09 | 145 | 145 | 145 | 145 | 1,000 |
2013/07/04 | 145 | 145 | 140 | 140 | 3,000 |
2013/07/01 | 145 | 145 | 145 | 145 | 1,000 |
2013/06/26 | 140 | 140 | 140 | 140 | 2,000 |
2013/06/25 | 146 | 151 | 143 | 143 | 11,000 |
2013/06/24 | 141 | 146 | 141 | 146 | 2,000 |
2013/06/21 | 142 | 142 | 141 | 141 | 2,000 |
2013/06/20 | 140 | 140 | 140 | 140 | 1,000 |
2013/06/19 | 140 | 140 | 140 | 140 | 3,000 |
2013/06/11 | 142 | 142 | 142 | 142 | 1,000 |
2013/06/10 | 141 | 141 | 141 | 141 | 7,000 |
2013/06/07 | 145 | 145 | 141 | 141 | 9,000 |
2013/06/06 | 147 | 147 | 143 | 145 | 7,000 |
2013/06/05 | 148 | 154 | 148 | 154 | 11,000 |
2013/05/31 | 148 | 148 | 148 | 148 | 4,000 |
2013/05/30 | 149 | 149 | 149 | 149 | 1,000 |
2013/05/28 | 147 | 149 | 147 | 149 | 2,000 |
2013/05/27 | 151 | 151 | 148 | 150 | 15,000 |
2013/05/24 | 162 | 162 | 150 | 157 | 23,000 |
2013/05/23 | 159 | 162 | 159 | 162 | 3,000 |
2013/05/22 | 158 | 158 | 158 | 158 | 1,000 |
2013/05/21 | 151 | 151 | 151 | 151 | 1,000 |
2013/05/17 | 153 | 153 | 148 | 148 | 3,000 |
2013/05/16 | 154 | 154 | 148 | 148 | 11,000 |
2013/05/15 | 153 | 154 | 148 | 154 | 15,000 |
2013/05/14 | 155 | 155 | 154 | 154 | 3,000 |
2013/05/13 | 153 | 153 | 153 | 153 | 1,000 |
2013/05/10 | 159 | 159 | 153 | 153 | 6,000 |
2013/05/09 | 156 | 156 | 156 | 156 | 2,000 |
2013/05/07 | 150 | 150 | 150 | 150 | 17,000 |
2013/05/02 | 148 | 148 | 148 | 148 | 1,000 |
2013/05/01 | 150 | 150 | 148 | 148 | 6,000 |
2013/04/30 | 151 | 153 | 150 | 150 | 13,000 |
2013/04/26 | 167 | 167 | 156 | 156 | 13,000 |
2013/04/25 | 152 | 169 | 152 | 169 | 10,000 |
2013/04/24 | 150 | 150 | 150 | 150 | 25,000 |
2013/04/23 | 148 | 150 | 148 | 150 | 4,000 |
2013/04/22 | 144 | 147 | 144 | 147 | 28,000 |
2013/04/19 | 145 | 145 | 144 | 144 | 17,000 |
2013/04/18 | 141 | 145 | 141 | 145 | 3,000 |
2013/04/17 | 145 | 145 | 145 | 145 | 17,000 |
2013/04/16 | 142 | 145 | 142 | 145 | 5,000 |
2013/04/15 | 147 | 147 | 145 | 145 | 3,000 |
2013/04/12 | 148 | 148 | 148 | 148 | 1,000 |
2013/04/11 | 145 | 145 | 143 | 145 | 29,000 |
2013/04/10 | 145 | 145 | 144 | 144 | 19,000 |
2013/04/09 | 146 | 150 | 143 | 143 | 27,000 |
2013/04/08 | 145 | 150 | 140 | 141 | 17,000 |
2013/04/05 | 140 | 140 | 140 | 140 | 15,000 |
2013/04/04 | 133 | 133 | 133 | 133 | 1,000 |
2013/04/02 | 135 | 135 | 133 | 133 | 3,000 |
2013/04/01 | 140 | 140 | 134 | 135 | 20,000 |
2013/03/28 | 145 | 145 | 145 | 145 | 1,000 |
2013/03/26 | 145 | 145 | 145 | 145 | 1,000 |
2013/03/25 | 144 | 146 | 140 | 144 | 15,000 |
2013/03/22 | 146 | 146 | 142 | 144 | 7,000 |
2013/03/21 | 158 | 158 | 148 | 148 | 4,000 |
2013/03/19 | 139 | 159 | 139 | 150 | 45,000 |
2013/03/18 | 135 | 135 | 135 | 135 | 6,000 |
2013/03/14 | 142 | 142 | 142 | 142 | 2,000 |
2013/03/13 | 139 | 139 | 139 | 139 | 1,000 |
2013/03/12 | 137 | 137 | 137 | 137 | 1,000 |
2013/03/11 | 137 | 137 | 132 | 137 | 10,000 |
2013/03/08 | 133 | 134 | 130 | 130 | 12,000 |
2013/03/06 | 132 | 132 | 132 | 132 | 4,000 |
2013/03/04 | 133 | 133 | 133 | 133 | 4,000 |
2013/02/28 | 131 | 131 | 131 | 131 | 4,000 |
2013/02/27 | 136 | 136 | 136 | 136 | 7,000 |
2013/02/26 | 136 | 136 | 136 | 136 | 1,000 |
2013/02/25 | 133 | 133 | 133 | 133 | 1,000 |
2013/02/22 | 131 | 133 | 131 | 133 | 8,000 |
2013/02/20 | 131 | 131 | 131 | 131 | 3,000 |
2013/02/18 | 131 | 131 | 131 | 131 | 1,000 |
2013/02/13 | 131 | 131 | 131 | 131 | 1,000 |
2013/02/06 | 135 | 136 | 135 | 136 | 2,000 |
2013/02/05 | 135 | 139 | 135 | 139 | 2,000 |
2013/01/28 | 137 | 137 | 135 | 135 | 9,000 |
2013/01/25 | 136 | 137 | 136 | 137 | 2,000 |
2013/01/24 | 135 | 136 | 135 | 136 | 2,000 |
2013/01/23 | 139 | 139 | 139 | 139 | 1,000 |
2013/01/22 | 140 | 140 | 140 | 140 | 1,000 |
2013/01/21 | 134 | 140 | 134 | 140 | 11,000 |
2013/01/15 | 131 | 137 | 131 | 134 | 11,000 |
2013/01/11 | 136 | 136 | 136 | 136 | 1,000 |
2013/01/08 | 137 | 137 | 137 | 137 | 1,000 |