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 |
---|---|---|---|---|---|
2017/12/29 | 251 | 254 | 251 | 251 | 2,100 |
2017/12/28 | 252 | 253 | 252 | 253 | 5,200 |
2017/12/27 | 251 | 251 | 251 | 251 | 1,800 |
2017/12/26 | 251 | 251 | 250 | 251 | 3,300 |
2017/12/25 | 256 | 256 | 252 | 252 | 16,500 |
2017/12/22 | 255 | 255 | 253 | 255 | 16,500 |
2017/12/21 | 255 | 255 | 253 | 255 | 1,400 |
2017/12/20 | 254 | 255 | 254 | 255 | 4,100 |
2017/12/19 | 254 | 255 | 253 | 255 | 10,000 |
2017/12/18 | 252 | 255 | 252 | 254 | 7,900 |
2017/12/15 | 249 | 254 | 249 | 251 | 25,500 |
2017/12/14 | 250 | 250 | 249 | 249 | 3,000 |
2017/12/13 | 250 | 250 | 249 | 250 | 4,400 |
2017/12/12 | 248 | 250 | 248 | 249 | 3,900 |
2017/12/11 | 250 | 250 | 248 | 249 | 7,900 |
2017/12/08 | 247 | 249 | 247 | 249 | 2,200 |
2017/12/07 | 245 | 247 | 243 | 247 | 15,000 |
2017/12/06 | 250 | 250 | 243 | 247 | 39,700 |
2017/12/05 | 251 | 254 | 248 | 252 | 17,800 |
2017/12/04 | 251 | 252 | 247 | 249 | 21,500 |
2017/12/01 | 259 | 259 | 250 | 250 | 18,400 |
2017/11/30 | 250 | 257 | 250 | 253 | 22,900 |
2017/11/29 | 250 | 254 | 248 | 249 | 24,600 |
2017/11/28 | 251 | 252 | 248 | 249 | 52,900 |
2017/11/27 | 255 | 259 | 250 | 254 | 22,300 |
2017/11/24 | 261 | 261 | 258 | 260 | 7,200 |
2017/11/22 | 260 | 263 | 259 | 261 | 13,900 |
2017/11/21 | 265 | 265 | 257 | 260 | 29,900 |
2017/11/20 | 268 | 268 | 266 | 266 | 200 |
2017/11/17 | 266 | 266 | 261 | 264 | 10,500 |
2017/11/16 | 263 | 270 | 261 | 268 | 19,400 |
2017/11/15 | 269 | 271 | 265 | 267 | 4,100 |
2017/11/14 | 265 | 270 | 265 | 270 | 2,100 |
2017/11/13 | 262 | 265 | 257 | 265 | 21,200 |
2017/11/10 | 265 | 273 | 261 | 265 | 6,700 |
2017/11/09 | 269 | 274 | 267 | 267 | 7,300 |
2017/11/08 | 271 | 275 | 270 | 270 | 5,400 |
2017/11/07 | 268 | 276 | 268 | 271 | 12,300 |
2017/11/06 | 277 | 286 | 264 | 265 | 47,400 |
2017/11/02 | 276 | 280 | 271 | 278 | 29,700 |
2017/11/01 | 275 | 275 | 264 | 275 | 7,100 |
2017/10/31 | 274 | 277 | 273 | 275 | 7,800 |
2017/10/30 | 270 | 274 | 268 | 274 | 3,800 |
2017/10/27 | 276 | 276 | 273 | 273 | 200 |
2017/10/26 | 274 | 275 | 271 | 271 | 3,200 |
2017/10/25 | 275 | 277 | 270 | 272 | 23,700 |
2017/10/24 | 278 | 278 | 271 | 277 | 7,300 |
2017/10/23 | 280 | 281 | 275 | 278 | 9,700 |
2017/10/20 | 273 | 277 | 272 | 276 | 5,500 |
2017/10/19 | 282 | 282 | 272 | 275 | 8,100 |
2017/10/18 | 277 | 282 | 275 | 281 | 32,900 |
2017/10/17 | 276 | 279 | 272 | 277 | 8,000 |
2017/10/16 | 270 | 283 | 270 | 277 | 30,600 |
2017/10/13 | 275 | 285 | 268 | 268 | 38,000 |
2017/10/12 | 271 | 271 | 265 | 270 | 3,800 |
2017/10/11 | 269 | 271 | 268 | 271 | 1,800 |
2017/10/10 | 270 | 271 | 267 | 270 | 14,100 |
2017/10/06 | 262 | 267 | 260 | 266 | 9,800 |
2017/10/05 | 265 | 269 | 261 | 262 | 14,600 |
2017/10/04 | 272 | 272 | 261 | 265 | 21,700 |
2017/10/03 | 257 | 270 | 257 | 267 | 21,500 |
2017/10/02 | 253 | 259 | 253 | 258 | 14,500 |
2017/09/29 | 248 | 251 | 248 | 250 | 2,600 |
2017/09/28 | 250 | 251 | 250 | 251 | 5,400 |
2017/09/27 | 251 | 251 | 244 | 251 | 13,200 |
2017/09/26 | 250 | 251 | 250 | 250 | 6,600 |
2017/09/25 | 251 | 252 | 248 | 250 | 23,700 |
2017/09/22 | 251 | 253 | 250 | 250 | 2,600 |
2017/09/21 | 252 | 252 | 250 | 251 | 4,300 |
2017/09/20 | 251 | 252 | 250 | 252 | 7,500 |
2017/09/19 | 252 | 252 | 248 | 250 | 6,800 |
2017/09/15 | 245 | 250 | 245 | 249 | 11,200 |
2017/09/14 | 248 | 251 | 246 | 248 | 4,500 |
2017/09/13 | 253 | 253 | 246 | 246 | 6,300 |
2017/09/12 | 251 | 252 | 250 | 250 | 2,000 |
2017/09/11 | 250 | 257 | 246 | 253 | 6,500 |
2017/09/08 | 246 | 248 | 245 | 248 | 7,100 |
2017/09/07 | 246 | 249 | 245 | 246 | 3,500 |
2017/09/06 | 247 | 248 | 245 | 246 | 9,000 |
2017/09/05 | 250 | 250 | 247 | 248 | 1,900 |
2017/09/04 | 252 | 252 | 250 | 251 | 3,300 |
2017/09/01 | 255 | 255 | 251 | 252 | 2,100 |
2017/08/31 | 253 | 255 | 250 | 254 | 5,100 |
2017/08/30 | 251 | 254 | 250 | 251 | 5,800 |
2017/08/29 | 250 | 251 | 250 | 251 | 700 |
2017/08/28 | 249 | 252 | 249 | 250 | 700 |
2017/08/25 | 248 | 251 | 248 | 248 | 5,400 |
2017/08/24 | 250 | 251 | 245 | 248 | 3,700 |
2017/08/23 | 251 | 251 | 251 | 251 | 500 |
2017/08/22 | 248 | 251 | 248 | 251 | 300 |
2017/08/21 | 251 | 251 | 248 | 248 | 1,200 |
2017/08/18 | 247 | 252 | 247 | 251 | 500 |
2017/08/17 | 251 | 252 | 247 | 252 | 600 |
2017/08/16 | 249 | 253 | 247 | 247 | 12,000 |
2017/08/15 | 247 | 252 | 247 | 248 | 1,900 |
2017/08/14 | 244 | 248 | 239 | 247 | 12,200 |
2017/08/10 | 247 | 254 | 245 | 252 | 13,600 |
2017/08/09 | 253 | 253 | 248 | 249 | 9,800 |
2017/08/08 | 255 | 255 | 251 | 253 | 5,700 |
2017/08/07 | 259 | 260 | 251 | 254 | 16,100 |
2017/08/04 | 256 | 263 | 251 | 259 | 30,600 |
2017/08/03 | 260 | 260 | 256 | 256 | 1,700 |
2017/08/02 | 260 | 262 | 259 | 262 | 1,000 |
2017/08/01 | 259 | 261 | 255 | 260 | 9,800 |
2017/07/31 | 264 | 264 | 253 | 258 | 29,800 |
2017/07/28 | 269 | 269 | 263 | 264 | 15,400 |
2017/07/27 | 266 | 268 | 265 | 268 | 6,100 |
2017/07/26 | 267 | 268 | 263 | 266 | 5,500 |
2017/07/25 | 267 | 269 | 265 | 266 | 5,900 |
2017/07/24 | 265 | 269 | 263 | 267 | 7,200 |
2017/07/21 | 266 | 266 | 265 | 265 | 4,400 |
2017/07/20 | 266 | 267 | 262 | 267 | 7,900 |
2017/07/19 | 265 | 265 | 262 | 265 | 13,400 |
2017/07/18 | 267 | 267 | 259 | 266 | 47,700 |
2017/07/14 | 272 | 273 | 267 | 267 | 16,300 |
2017/07/13 | 275 | 275 | 272 | 273 | 4,100 |
2017/07/12 | 278 | 278 | 273 | 273 | 8,900 |
2017/07/11 | 275 | 278 | 274 | 278 | 13,500 |
2017/07/10 | 272 | 279 | 270 | 275 | 18,400 |
2017/07/07 | 269 | 270 | 265 | 269 | 13,300 |
2017/07/06 | 269 | 271 | 265 | 269 | 7,100 |
2017/07/05 | 266 | 272 | 263 | 269 | 12,100 |
2017/07/04 | 269 | 273 | 264 | 271 | 16,000 |
2017/07/03 | 267 | 275 | 259 | 266 | 31,200 |
2017/06/30 | 271 | 273 | 260 | 267 | 14,300 |
2017/06/29 | 272 | 274 | 270 | 274 | 3,500 |
2017/06/28 | 275 | 280 | 259 | 267 | 17,900 |
2017/06/27 | 266 | 274 | 265 | 273 | 13,200 |
2017/06/26 | 264 | 269 | 264 | 266 | 5,700 |
2017/06/23 | 267 | 268 | 263 | 263 | 17,400 |
2017/06/22 | 272 | 272 | 266 | 267 | 5,200 |
2017/06/21 | 270 | 275 | 267 | 269 | 9,900 |
2017/06/20 | 270 | 275 | 270 | 274 | 10,200 |
2017/06/19 | 269 | 277 | 267 | 270 | 17,800 |
2017/06/16 | 261 | 269 | 260 | 265 | 23,200 |
2017/06/15 | 260 | 265 | 260 | 262 | 2,600 |
2017/06/14 | 265 | 265 | 260 | 264 | 16,400 |
2017/06/13 | 268 | 273 | 262 | 265 | 13,300 |
2017/06/12 | 275 | 282 | 270 | 271 | 21,500 |
2017/06/09 | 279 | 279 | 270 | 273 | 18,900 |
2017/06/08 | 272 | 285 | 267 | 273 | 117,900 |
2017/06/07 | 259 | 271 | 255 | 267 | 42,200 |
2017/06/06 | 259 | 261 | 256 | 259 | 13,500 |
2017/06/05 | 258 | 262 | 252 | 255 | 25,500 |
2017/06/02 | 264 | 268 | 256 | 257 | 28,200 |
2017/06/01 | 261 | 272 | 260 | 264 | 20,100 |
2017/05/31 | 270 | 270 | 259 | 264 | 37,700 |
2017/05/30 | 274 | 279 | 271 | 272 | 20,200 |
2017/05/29 | 275 | 279 | 270 | 273 | 72,700 |
2017/05/26 | 286 | 286 | 271 | 283 | 151,100 |
2017/05/25 | 259 | 287 | 257 | 287 | 202,300 |
2017/05/24 | 249 | 257 | 244 | 253 | 17,900 |
2017/05/23 | 243 | 249 | 243 | 249 | 10,600 |
2017/05/22 | 240 | 257 | 239 | 243 | 27,000 |
2017/05/19 | 236 | 241 | 236 | 240 | 1,100 |
2017/05/18 | 240 | 240 | 235 | 236 | 3,400 |
2017/05/17 | 240 | 240 | 238 | 238 | 1,200 |
2017/05/16 | 244 | 244 | 234 | 240 | 4,500 |
2017/05/15 | 245 | 245 | 238 | 239 | 10,300 |
2017/05/12 | 250 | 251 | 246 | 248 | 12,100 |
2017/05/11 | 249 | 250 | 246 | 250 | 1,200 |
2017/05/10 | 251 | 252 | 240 | 248 | 6,900 |
2017/05/09 | 246 | 251 | 246 | 251 | 2,000 |
2017/05/08 | 247 | 250 | 247 | 249 | 2,700 |
2017/05/02 | 241 | 254 | 241 | 245 | 9,800 |
2017/05/01 | 244 | 245 | 239 | 239 | 2,100 |
2017/04/28 | 243 | 244 | 239 | 244 | 3,300 |
2017/04/27 | 245 | 245 | 243 | 245 | 3,500 |
2017/04/26 | 242 | 244 | 240 | 243 | 3,300 |
2017/04/25 | 238 | 242 | 238 | 242 | 3,200 |
2017/04/24 | 238 | 238 | 238 | 238 | 200 |
2017/04/21 | 242 | 243 | 231 | 238 | 2,900 |
2017/04/20 | 242 | 242 | 242 | 242 | 100 |
2017/04/19 | 234 | 244 | 234 | 237 | 1,200 |
2017/04/18 | 232 | 240 | 232 | 233 | 5,500 |
2017/04/17 | 232 | 232 | 230 | 232 | 1,500 |
2017/04/14 | 230 | 234 | 229 | 231 | 3,400 |
2017/04/13 | 228 | 230 | 227 | 230 | 3,600 |
2017/04/12 | 229 | 232 | 229 | 229 | 5,400 |
2017/04/11 | 230 | 230 | 230 | 230 | 4,200 |
2017/04/10 | 231 | 232 | 227 | 230 | 4,900 |
2017/04/07 | 230 | 233 | 227 | 231 | 9,400 |
2017/04/06 | 234 | 234 | 228 | 228 | 4,800 |
2017/04/05 | 233 | 235 | 233 | 233 | 4,200 |
2017/04/04 | 235 | 239 | 232 | 232 | 11,400 |
2017/04/03 | 241 | 241 | 235 | 235 | 3,400 |
2017/03/31 | 242 | 242 | 239 | 239 | 2,000 |
2017/03/30 | 245 | 246 | 234 | 239 | 21,100 |
2017/03/29 | 244 | 247 | 244 | 246 | 1,500 |
2017/03/28 | 244 | 248 | 244 | 248 | 8,800 |
2017/03/27 | 249 | 249 | 243 | 246 | 6,900 |
2017/03/24 | 247 | 250 | 243 | 249 | 15,800 |
2017/03/23 | 247 | 250 | 245 | 247 | 9,800 |
2017/03/22 | 250 | 255 | 246 | 249 | 12,300 |
2017/03/21 | 257 | 257 | 251 | 253 | 12,500 |
2017/03/17 | 257 | 257 | 255 | 255 | 2,800 |
2017/03/16 | 258 | 258 | 255 | 255 | 2,400 |
2017/03/15 | 258 | 258 | 257 | 258 | 3,300 |
2017/03/14 | 258 | 258 | 255 | 258 | 4,800 |
2017/03/13 | 258 | 261 | 258 | 258 | 6,200 |
2017/03/10 | 259 | 260 | 250 | 258 | 22,200 |
2017/03/09 | 260 | 260 | 257 | 259 | 3,200 |
2017/03/08 | 261 | 261 | 256 | 257 | 11,000 |
2017/03/07 | 261 | 266 | 260 | 260 | 11,400 |
2017/03/06 | 261 | 264 | 261 | 263 | 8,100 |
2017/03/03 | 267 | 268 | 261 | 262 | 46,300 |
2017/03/02 | 273 | 273 | 267 | 269 | 18,000 |
2017/03/01 | 272 | 280 | 259 | 273 | 78,400 |
2017/02/28 | 256 | 272 | 256 | 272 | 31,800 |
2017/02/27 | 256 | 257 | 253 | 255 | 13,800 |
2017/02/24 | 262 | 262 | 256 | 256 | 19,400 |
2017/02/23 | 266 | 271 | 259 | 262 | 45,800 |
2017/02/22 | 264 | 275 | 264 | 267 | 77,200 |
2017/02/21 | 249 | 275 | 249 | 264 | 198,500 |
2017/02/20 | 250 | 251 | 248 | 251 | 9,900 |
2017/02/17 | 246 | 250 | 245 | 250 | 18,200 |
2017/02/16 | 252 | 252 | 243 | 246 | 11,400 |
2017/02/15 | 242 | 252 | 241 | 247 | 20,100 |
2017/02/14 | 246 | 246 | 241 | 241 | 18,300 |
2017/02/13 | 249 | 250 | 244 | 246 | 9,000 |
2017/02/10 | 249 | 252 | 248 | 248 | 20,300 |
2017/02/09 | 243 | 251 | 242 | 251 | 19,600 |
2017/02/08 | 239 | 245 | 239 | 241 | 31,500 |
2017/02/07 | 243 | 243 | 239 | 241 | 17,100 |
2017/02/06 | 246 | 252 | 240 | 243 | 53,500 |
2017/02/03 | 250 | 254 | 244 | 244 | 51,900 |
2017/02/02 | 263 | 268 | 248 | 252 | 149,900 |
2017/02/01 | 237 | 318 | 236 | 255 | 755,800 |
2017/01/31 | 243 | 243 | 238 | 238 | 10,200 |
2017/01/30 | 233 | 242 | 233 | 240 | 9,100 |
2017/01/27 | 233 | 235 | 226 | 233 | 11,700 |
2017/01/26 | 234 | 236 | 233 | 234 | 2,600 |
2017/01/25 | 230 | 246 | 230 | 234 | 16,300 |
2017/01/24 | 232 | 234 | 229 | 229 | 4,500 |
2017/01/23 | 231 | 232 | 225 | 232 | 13,500 |
2017/01/20 | 238 | 238 | 231 | 232 | 600 |
2017/01/19 | 234 | 237 | 233 | 233 | 3,000 |
2017/01/18 | 234 | 235 | 231 | 234 | 4,100 |
2017/01/17 | 232 | 235 | 232 | 233 | 4,700 |
2017/01/16 | 235 | 235 | 231 | 231 | 4,000 |
2017/01/13 | 237 | 237 | 231 | 233 | 3,500 |
2017/01/12 | 235 | 243 | 231 | 234 | 2,700 |
2017/01/11 | 239 | 245 | 234 | 237 | 12,000 |
2017/01/10 | 227 | 240 | 227 | 240 | 30,000 |
2017/01/06 | 224 | 227 | 223 | 227 | 7,000 |
2017/01/05 | 223 | 224 | 222 | 224 | 2,700 |
2017/01/04 | 222 | 224 | 220 | 222 | 6,600 |