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 |
---|---|---|---|---|---|
2014/12/30 | 169 | 172 | 168 | 172 | 3,000 |
2014/12/29 | 169 | 169 | 169 | 169 | 1,000 |
2014/12/25 | 170 | 171 | 169 | 169 | 10,000 |
2014/12/24 | 170 | 170 | 170 | 170 | 5,000 |
2014/12/22 | 172 | 172 | 170 | 171 | 8,000 |
2014/12/19 | 170 | 172 | 170 | 172 | 3,000 |
2014/12/18 | 170 | 170 | 170 | 170 | 2,000 |
2014/12/15 | 172 | 172 | 170 | 170 | 9,000 |
2014/12/11 | 173 | 173 | 173 | 173 | 1,000 |
2014/12/10 | 172 | 173 | 172 | 173 | 2,000 |
2014/12/09 | 174 | 174 | 171 | 172 | 18,000 |
2014/12/08 | 173 | 174 | 173 | 174 | 2,000 |
2014/12/05 | 172 | 173 | 172 | 172 | 11,000 |
2014/12/02 | 174 | 174 | 174 | 174 | 3,000 |
2014/12/01 | 176 | 176 | 176 | 176 | 2,000 |
2014/11/28 | 175 | 175 | 175 | 175 | 3,000 |
2014/11/26 | 174 | 174 | 173 | 173 | 5,000 |
2014/11/25 | 174 | 174 | 174 | 174 | 2,000 |
2014/11/21 | 175 | 175 | 174 | 174 | 6,000 |
2014/11/19 | 173 | 173 | 173 | 173 | 2,000 |
2014/11/17 | 176 | 176 | 176 | 176 | 3,000 |
2014/11/14 | 172 | 172 | 172 | 172 | 1,000 |
2014/11/13 | 173 | 173 | 173 | 173 | 1,000 |
2014/11/12 | 175 | 176 | 175 | 176 | 2,000 |
2014/11/05 | 172 | 172 | 172 | 172 | 10,000 |
2014/11/04 | 172 | 172 | 172 | 172 | 4,000 |
2014/10/30 | 170 | 170 | 170 | 170 | 2,000 |
2014/10/29 | 170 | 170 | 170 | 170 | 3,000 |
2014/10/28 | 172 | 172 | 171 | 171 | 8,000 |
2014/10/21 | 169 | 169 | 169 | 169 | 6,000 |
2014/10/20 | 170 | 170 | 170 | 170 | 3,000 |
2014/10/17 | 170 | 170 | 170 | 170 | 1,000 |
2014/10/16 | 170 | 170 | 170 | 170 | 1,000 |
2014/10/14 | 170 | 170 | 170 | 170 | 1,000 |
2014/10/10 | 173 | 173 | 173 | 173 | 1,000 |
2014/10/09 | 176 | 176 | 176 | 176 | 2,000 |
2014/10/08 | 171 | 173 | 171 | 173 | 3,000 |
2014/10/06 | 171 | 172 | 171 | 172 | 7,000 |
2014/10/03 | 174 | 174 | 174 | 174 | 1,000 |
2014/10/02 | 172 | 172 | 172 | 172 | 4,000 |
2014/10/01 | 173 | 173 | 173 | 173 | 1,000 |
2014/09/30 | 173 | 173 | 173 | 173 | 1,000 |
2014/09/26 | 173 | 173 | 173 | 173 | 2,000 |
2014/09/25 | 173 | 173 | 172 | 172 | 2,000 |
2014/09/22 | 173 | 175 | 173 | 175 | 3,000 |
2014/09/19 | 172 | 172 | 172 | 172 | 6,000 |
2014/09/18 | 170 | 174 | 170 | 174 | 15,000 |
2014/09/17 | 175 | 175 | 175 | 175 | 10,000 |
2014/09/16 | 174 | 174 | 174 | 174 | 2,000 |
2014/09/12 | 173 | 173 | 173 | 173 | 2,000 |
2014/09/11 | 173 | 173 | 173 | 173 | 2,000 |
2014/09/10 | 174 | 174 | 174 | 174 | 1,000 |
2014/09/08 | 173 | 176 | 173 | 176 | 2,000 |
2014/09/04 | 174 | 174 | 174 | 174 | 1,000 |
2014/09/03 | 173 | 174 | 173 | 174 | 6,000 |
2014/08/28 | 173 | 175 | 173 | 175 | 14,000 |
2014/08/27 | 173 | 173 | 173 | 173 | 1,000 |
2014/08/26 | 172 | 172 | 172 | 172 | 1,000 |
2014/08/21 | 172 | 172 | 172 | 172 | 1,000 |
2014/08/19 | 172 | 172 | 172 | 172 | 1,000 |
2014/08/18 | 168 | 170 | 168 | 170 | 7,000 |
2014/08/08 | 170 | 170 | 170 | 170 | 1,000 |
2014/08/06 | 172 | 172 | 170 | 170 | 6,000 |
2014/08/05 | 174 | 176 | 174 | 176 | 8,000 |
2014/07/29 | 172 | 172 | 172 | 172 | 1,000 |
2014/07/25 | 172 | 172 | 172 | 172 | 8,000 |
2014/07/24 | 172 | 172 | 172 | 172 | 4,000 |
2014/07/23 | 171 | 172 | 171 | 172 | 3,000 |
2014/07/22 | 172 | 172 | 172 | 172 | 1,000 |
2014/07/18 | 169 | 171 | 169 | 171 | 7,000 |
2014/07/17 | 175 | 175 | 172 | 172 | 3,000 |
2014/07/16 | 174 | 174 | 172 | 172 | 6,000 |
2014/07/15 | 176 | 176 | 176 | 176 | 2,000 |
2014/07/14 | 177 | 177 | 174 | 174 | 3,000 |
2014/07/11 | 173 | 173 | 173 | 173 | 1,000 |
2014/07/08 | 177 | 177 | 173 | 173 | 15,000 |
2014/07/04 | 176 | 176 | 176 | 176 | 1,000 |
2014/07/03 | 179 | 179 | 179 | 179 | 2,000 |
2014/07/02 | 180 | 180 | 178 | 179 | 8,000 |
2014/07/01 | 180 | 180 | 180 | 180 | 1,000 |
2014/06/30 | 180 | 180 | 171 | 175 | 24,000 |
2014/06/27 | 180 | 180 | 180 | 180 | 1,000 |
2014/06/25 | 175 | 176 | 175 | 176 | 2,000 |
2014/06/24 | 174 | 175 | 174 | 174 | 6,000 |
2014/06/19 | 175 | 175 | 175 | 175 | 1,000 |
2014/06/18 | 175 | 175 | 175 | 175 | 1,000 |
2014/06/17 | 172 | 174 | 172 | 173 | 7,000 |
2014/06/16 | 172 | 175 | 171 | 175 | 7,000 |
2014/06/13 | 171 | 175 | 171 | 175 | 4,000 |
2014/06/09 | 172 | 175 | 172 | 175 | 3,000 |
2014/06/06 | 171 | 175 | 171 | 175 | 4,000 |
2014/06/04 | 175 | 175 | 175 | 175 | 1,000 |
2014/06/03 | 173 | 175 | 173 | 175 | 4,000 |
2014/05/28 | 176 | 176 | 175 | 175 | 2,000 |
2014/05/27 | 183 | 183 | 183 | 183 | 1,000 |
2014/05/26 | 175 | 180 | 175 | 180 | 6,000 |
2014/05/23 | 175 | 175 | 175 | 175 | 3,000 |
2014/05/21 | 179 | 179 | 179 | 179 | 1,000 |
2014/05/20 | 174 | 174 | 174 | 174 | 1,000 |
2014/05/19 | 179 | 179 | 169 | 169 | 6,000 |
2014/05/16 | 167 | 176 | 166 | 176 | 9,000 |
2014/05/15 | 169 | 169 | 169 | 169 | 1,000 |
2014/05/13 | 171 | 171 | 171 | 171 | 3,000 |
2014/05/12 | 169 | 169 | 169 | 169 | 2,000 |
2014/05/08 | 180 | 180 | 174 | 174 | 4,000 |
2014/04/25 | 180 | 180 | 180 | 180 | 4,000 |
2014/04/24 | 180 | 180 | 180 | 180 | 1,000 |
2014/04/23 | 175 | 175 | 175 | 175 | 1,000 |
2014/04/18 | 180 | 180 | 180 | 180 | 3,000 |
2014/04/16 | 180 | 180 | 179 | 180 | 4,000 |
2014/04/11 | 180 | 180 | 180 | 180 | 1,000 |
2014/04/10 | 177 | 182 | 176 | 176 | 3,000 |
2014/04/09 | 178 | 178 | 177 | 177 | 6,000 |
2014/04/03 | 184 | 184 | 182 | 182 | 3,000 |
2014/04/02 | 185 | 185 | 185 | 185 | 1,000 |
2014/03/31 | 182 | 182 | 182 | 182 | 1,000 |
2014/03/28 | 187 | 187 | 182 | 182 | 9,000 |
2014/03/27 | 187 | 187 | 187 | 187 | 1,000 |
2014/03/26 | 187 | 187 | 187 | 187 | 2,000 |
2014/03/25 | 187 | 187 | 187 | 187 | 1,000 |
2014/03/24 | 187 | 191 | 187 | 187 | 4,000 |
2014/03/20 | 192 | 192 | 183 | 183 | 16,000 |
2014/03/19 | 190 | 191 | 187 | 191 | 8,000 |
2014/03/18 | 185 | 209 | 181 | 190 | 43,000 |
2014/03/17 | 187 | 187 | 185 | 185 | 2,000 |
2014/03/14 | 189 | 189 | 185 | 189 | 4,000 |
2014/03/13 | 189 | 189 | 189 | 189 | 6,000 |
2014/03/12 | 178 | 190 | 178 | 185 | 12,000 |
2014/03/11 | 175 | 175 | 174 | 174 | 6,000 |
2014/03/10 | 172 | 173 | 172 | 173 | 2,000 |
2014/03/07 | 171 | 174 | 171 | 174 | 3,000 |
2014/03/06 | 171 | 171 | 170 | 170 | 2,000 |
2014/03/05 | 171 | 171 | 170 | 170 | 3,000 |
2014/03/04 | 166 | 173 | 166 | 171 | 9,000 |
2014/03/03 | 169 | 169 | 167 | 167 | 4,000 |
2014/02/28 | 171 | 171 | 171 | 171 | 2,000 |
2014/02/27 | 176 | 176 | 172 | 172 | 5,000 |
2014/02/26 | 176 | 176 | 176 | 176 | 3,000 |
2014/02/25 | 172 | 172 | 171 | 171 | 2,000 |
2014/02/24 | 170 | 170 | 170 | 170 | 3,000 |
2014/02/21 | 170 | 170 | 170 | 170 | 2,000 |
2014/02/20 | 171 | 171 | 170 | 170 | 19,000 |
2014/02/18 | 176 | 176 | 171 | 171 | 2,000 |
2014/02/17 | 171 | 171 | 171 | 171 | 1,000 |
2014/02/14 | 176 | 176 | 169 | 171 | 11,000 |
2014/02/13 | 182 | 182 | 181 | 181 | 11,000 |
2014/02/12 | 177 | 177 | 177 | 177 | 1,000 |
2014/02/10 | 175 | 175 | 172 | 172 | 3,000 |
2014/02/07 | 170 | 170 | 170 | 170 | 1,000 |
2014/02/06 | 171 | 171 | 169 | 169 | 6,000 |
2014/02/05 | 165 | 169 | 165 | 169 | 4,000 |
2014/02/04 | 166 | 171 | 165 | 170 | 20,000 |
2014/02/03 | 170 | 175 | 166 | 170 | 10,000 |
2014/01/31 | 178 | 178 | 175 | 175 | 9,000 |
2014/01/30 | 180 | 180 | 177 | 177 | 7,000 |
2014/01/29 | 182 | 184 | 182 | 184 | 9,000 |
2014/01/28 | 177 | 182 | 177 | 178 | 8,000 |
2014/01/27 | 182 | 184 | 178 | 178 | 15,000 |
2014/01/24 | 185 | 185 | 182 | 182 | 23,000 |
2014/01/23 | 192 | 193 | 185 | 185 | 62,000 |
2014/01/22 | 220 | 264 | 194 | 196 | 470,000 |
2014/01/21 | 171 | 216 | 170 | 216 | 223,000 |
2014/01/20 | 160 | 166 | 160 | 166 | 7,000 |
2014/01/17 | 157 | 157 | 157 | 157 | 2,000 |
2014/01/10 | 154 | 154 | 154 | 154 | 2,000 |
2014/01/08 | 152 | 152 | 152 | 152 | 10,000 |
2014/01/07 | 154 | 154 | 151 | 151 | 6,000 |
2014/01/06 | 154 | 154 | 154 | 154 | 1,000 |