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 |
---|---|---|---|---|---|
2018/12/28 | 236 | 239 | 235 | 239 | 1,800 |
2018/12/27 | 234 | 241 | 221 | 236 | 16,100 |
2018/12/26 | 224 | 224 | 212 | 218 | 24,000 |
2018/12/25 | 228 | 228 | 190 | 200 | 224,900 |
2018/12/21 | 255 | 255 | 229 | 229 | 201,000 |
2018/12/20 | 263 | 265 | 259 | 259 | 26,600 |
2018/12/19 | 263 | 268 | 263 | 268 | 3,800 |
2018/12/18 | 267 | 267 | 263 | 263 | 15,000 |
2018/12/17 | 272 | 274 | 269 | 270 | 20,000 |
2018/12/14 | 272 | 273 | 269 | 273 | 10,400 |
2018/12/13 | 271 | 272 | 270 | 272 | 1,400 |
2018/12/12 | 269 | 273 | 269 | 269 | 8,400 |
2018/12/11 | 269 | 271 | 268 | 271 | 3,200 |
2018/12/10 | 272 | 272 | 268 | 268 | 12,600 |
2018/12/07 | 272 | 273 | 271 | 272 | 14,800 |
2018/12/06 | 272 | 274 | 270 | 272 | 10,800 |
2018/12/05 | 269 | 272 | 269 | 272 | 3,300 |
2018/12/04 | 271 | 275 | 268 | 272 | 15,400 |
2018/12/03 | 274 | 276 | 270 | 271 | 6,900 |
2018/11/30 | 273 | 275 | 273 | 274 | 2,000 |
2018/11/29 | 277 | 279 | 274 | 274 | 1,600 |
2018/11/28 | 275 | 279 | 274 | 277 | 11,600 |
2018/11/27 | 278 | 281 | 278 | 280 | 9,300 |
2018/11/26 | 284 | 304 | 270 | 272 | 87,400 |
2018/11/22 | 278 | 280 | 276 | 276 | 23,300 |
2018/11/21 | 275 | 280 | 266 | 278 | 22,700 |
2018/11/20 | 275 | 278 | 275 | 277 | 1,000 |
2018/11/19 | 277 | 278 | 275 | 278 | 6,600 |
2018/11/16 | 275 | 280 | 274 | 277 | 7,700 |
2018/11/15 | 274 | 277 | 273 | 274 | 6,600 |
2018/11/14 | 277 | 279 | 274 | 278 | 3,500 |
2018/11/13 | 273 | 280 | 270 | 271 | 19,100 |
2018/11/12 | 269 | 273 | 268 | 272 | 7,100 |
2018/11/09 | 269 | 273 | 269 | 269 | 2,800 |
2018/11/08 | 273 | 274 | 266 | 269 | 8,800 |
2018/11/07 | 273 | 273 | 267 | 273 | 2,400 |
2018/11/06 | 269 | 273 | 269 | 269 | 1,000 |
2018/11/05 | 267 | 274 | 265 | 269 | 18,000 |
2018/11/02 | 268 | 268 | 263 | 268 | 3,400 |
2018/11/01 | 265 | 266 | 262 | 266 | 2,200 |
2018/10/31 | 263 | 265 | 263 | 265 | 45,900 |
2018/10/30 | 261 | 263 | 261 | 263 | 6,400 |
2018/10/29 | 267 | 267 | 261 | 265 | 4,100 |
2018/10/26 | 267 | 269 | 262 | 262 | 3,500 |
2018/10/25 | 267 | 267 | 260 | 264 | 242,400 |
2018/10/24 | 267 | 267 | 265 | 267 | 1,400 |
2018/10/23 | 268 | 268 | 267 | 267 | 700 |
2018/10/22 | 269 | 269 | 269 | 269 | 100 |
2018/10/19 | 266 | 268 | 266 | 268 | 2,400 |
2018/10/18 | 269 | 270 | 267 | 267 | 3,700 |
2018/10/17 | 270 | 270 | 267 | 269 | 1,800 |
2018/10/16 | 269 | 270 | 266 | 270 | 5,700 |
2018/10/15 | 273 | 273 | 269 | 273 | 1,300 |
2018/10/12 | 270 | 273 | 268 | 273 | 2,200 |
2018/10/11 | 273 | 273 | 267 | 270 | 6,300 |
2018/10/10 | 278 | 278 | 277 | 278 | 500 |
2018/10/09 | 276 | 278 | 275 | 278 | 1,100 |
2018/10/05 | 278 | 278 | 273 | 275 | 2,300 |
2018/10/04 | 280 | 280 | 274 | 277 | 7,400 |
2018/10/03 | 276 | 285 | 273 | 279 | 29,600 |
2018/10/02 | 275 | 276 | 273 | 276 | 5,600 |
2018/10/01 | 268 | 280 | 268 | 271 | 20,100 |
2018/09/28 | 268 | 269 | 268 | 269 | 10,700 |
2018/09/27 | 270 | 270 | 269 | 269 | 2,300 |
2018/09/26 | 271 | 273 | 270 | 273 | 3,700 |
2018/09/25 | 269 | 271 | 265 | 271 | 6,100 |
2018/09/21 | 272 | 273 | 264 | 267 | 38,400 |
2018/09/20 | 267 | 272 | 267 | 271 | 13,000 |
2018/09/19 | 272 | 272 | 267 | 267 | 3,800 |
2018/09/18 | 265 | 270 | 265 | 267 | 9,700 |
2018/09/14 | 264 | 264 | 262 | 263 | 1,400 |
2018/09/13 | 262 | 263 | 262 | 263 | 2,300 |
2018/09/12 | 262 | 263 | 262 | 263 | 1,000 |
2018/09/11 | 266 | 267 | 263 | 263 | 2,100 |
2018/09/10 | 270 | 271 | 264 | 265 | 2,300 |
2018/09/07 | 263 | 265 | 261 | 265 | 4,500 |
2018/09/06 | 265 | 265 | 263 | 263 | 1,900 |
2018/09/05 | 268 | 268 | 266 | 267 | 5,200 |
2018/09/04 | 269 | 269 | 268 | 268 | 400 |
2018/09/03 | 270 | 270 | 267 | 269 | 5,800 |
2018/08/31 | 272 | 272 | 268 | 270 | 4,900 |
2018/08/30 | 267 | 270 | 266 | 267 | 7,800 |
2018/08/29 | 269 | 269 | 267 | 267 | 800 |
2018/08/28 | 267 | 269 | 267 | 269 | 2,500 |
2018/08/27 | 268 | 269 | 266 | 266 | 1,800 |
2018/08/24 | 268 | 268 | 265 | 265 | 5,800 |
2018/08/23 | 271 | 271 | 265 | 267 | 14,700 |
2018/08/22 | 265 | 267 | 261 | 267 | 12,500 |
2018/08/21 | 265 | 286 | 260 | 269 | 44,500 |
2018/08/20 | 261 | 270 | 261 | 263 | 6,500 |
2018/08/17 | 263 | 264 | 262 | 262 | 4,000 |
2018/08/16 | 263 | 268 | 262 | 262 | 4,500 |
2018/08/15 | 265 | 271 | 263 | 266 | 3,700 |
2018/08/14 | 266 | 266 | 265 | 266 | 1,600 |
2018/08/13 | 264 | 267 | 260 | 266 | 20,300 |
2018/08/10 | 270 | 271 | 268 | 271 | 1,400 |
2018/08/09 | 268 | 270 | 267 | 270 | 1,000 |
2018/08/08 | 272 | 272 | 265 | 268 | 4,800 |
2018/08/07 | 266 | 268 | 266 | 267 | 2,600 |
2018/08/06 | 273 | 273 | 266 | 269 | 11,300 |
2018/08/03 | 270 | 276 | 268 | 273 | 18,900 |
2018/08/02 | 270 | 272 | 270 | 272 | 4,200 |
2018/08/01 | 267 | 270 | 266 | 270 | 1,400 |
2018/07/31 | 270 | 270 | 267 | 270 | 7,500 |
2018/07/30 | 268 | 272 | 265 | 270 | 5,900 |
2018/07/27 | 273 | 273 | 265 | 268 | 8,300 |
2018/07/26 | 271 | 273 | 271 | 273 | 3,400 |
2018/07/25 | 269 | 271 | 269 | 270 | 1,900 |
2018/07/24 | 267 | 272 | 267 | 269 | 3,600 |
2018/07/23 | 265 | 269 | 265 | 267 | 3,000 |
2018/07/20 | 265 | 266 | 265 | 265 | 2,400 |
2018/07/19 | 272 | 272 | 268 | 268 | 2,800 |
2018/07/18 | 273 | 273 | 273 | 273 | 1,300 |
2018/07/17 | 274 | 275 | 267 | 269 | 7,100 |
2018/07/13 | 278 | 278 | 267 | 271 | 3,800 |
2018/07/12 | 272 | 273 | 272 | 272 | 4,700 |
2018/07/11 | 270 | 272 | 269 | 272 | 4,400 |
2018/07/10 | 268 | 270 | 268 | 269 | 7,000 |
2018/07/09 | 266 | 269 | 265 | 267 | 3,800 |
2018/07/06 | 266 | 266 | 262 | 262 | 4,000 |
2018/07/05 | 269 | 278 | 261 | 261 | 10,000 |
2018/07/04 | 269 | 270 | 266 | 266 | 7,200 |
2018/07/03 | 276 | 276 | 263 | 269 | 10,200 |
2018/07/02 | 277 | 282 | 276 | 276 | 5,400 |
2018/06/29 | 275 | 277 | 275 | 277 | 2,400 |
2018/06/28 | 276 | 276 | 274 | 275 | 7,700 |
2018/06/27 | 275 | 276 | 275 | 276 | 1,000 |
2018/06/26 | 276 | 277 | 275 | 276 | 8,000 |
2018/06/25 | 277 | 281 | 276 | 276 | 16,000 |
2018/06/22 | 275 | 279 | 273 | 277 | 28,200 |
2018/06/21 | 272 | 281 | 272 | 280 | 2,300 |
2018/06/20 | 271 | 275 | 271 | 275 | 45,800 |
2018/06/19 | 271 | 275 | 271 | 272 | 5,200 |
2018/06/18 | 275 | 275 | 270 | 270 | 24,200 |
2018/06/15 | 277 | 277 | 275 | 276 | 19,400 |
2018/06/14 | 271 | 293 | 269 | 276 | 93,300 |
2018/06/13 | 268 | 272 | 267 | 269 | 8,100 |
2018/06/12 | 270 | 270 | 266 | 266 | 4,100 |
2018/06/11 | 271 | 271 | 269 | 269 | 6,500 |
2018/06/08 | 276 | 277 | 272 | 272 | 10,800 |
2018/06/07 | 279 | 279 | 273 | 276 | 17,800 |
2018/06/06 | 269 | 275 | 269 | 273 | 2,500 |
2018/06/05 | 275 | 277 | 270 | 271 | 5,100 |
2018/06/04 | 266 | 271 | 266 | 271 | 4,600 |
2018/06/01 | 267 | 270 | 267 | 268 | 5,200 |
2018/05/31 | 263 | 266 | 262 | 266 | 9,700 |
2018/05/30 | 260 | 263 | 260 | 261 | 6,600 |
2018/05/29 | 263 | 264 | 260 | 264 | 14,700 |
2018/05/28 | 261 | 264 | 261 | 261 | 5,900 |
2018/05/25 | 261 | 263 | 261 | 262 | 11,900 |
2018/05/24 | 263 | 264 | 260 | 261 | 13,200 |
2018/05/23 | 266 | 266 | 260 | 261 | 35,800 |
2018/05/22 | 269 | 270 | 263 | 268 | 15,000 |
2018/05/21 | 269 | 269 | 266 | 269 | 13,400 |
2018/05/18 | 268 | 273 | 268 | 269 | 6,500 |
2018/05/17 | 270 | 274 | 267 | 267 | 9,900 |
2018/05/16 | 273 | 273 | 267 | 267 | 25,800 |
2018/05/15 | 281 | 295 | 272 | 272 | 50,700 |
2018/05/14 | 276 | 279 | 276 | 279 | 17,300 |
2018/05/11 | 280 | 281 | 275 | 275 | 34,700 |
2018/05/10 | 279 | 280 | 278 | 280 | 9,700 |
2018/05/09 | 279 | 279 | 278 | 279 | 10,300 |
2018/05/08 | 279 | 279 | 278 | 279 | 3,700 |
2018/05/07 | 279 | 280 | 278 | 280 | 8,600 |
2018/05/02 | 279 | 279 | 275 | 278 | 9,300 |
2018/05/01 | 278 | 280 | 276 | 279 | 10,200 |
2018/04/27 | 278 | 281 | 278 | 279 | 4,500 |
2018/04/26 | 278 | 281 | 276 | 278 | 6,300 |
2018/04/25 | 277 | 278 | 276 | 276 | 8,600 |
2018/04/24 | 276 | 280 | 275 | 278 | 22,500 |
2018/04/23 | 280 | 280 | 276 | 278 | 2,700 |
2018/04/20 | 281 | 281 | 280 | 280 | 2,200 |
2018/04/19 | 278 | 283 | 276 | 283 | 2,200 |
2018/04/18 | 274 | 278 | 274 | 278 | 13,300 |
2018/04/17 | 282 | 284 | 274 | 279 | 11,600 |
2018/04/16 | 281 | 281 | 276 | 279 | 7,000 |
2018/04/13 | 286 | 286 | 281 | 281 | 3,700 |
2018/04/12 | 283 | 286 | 278 | 284 | 5,600 |
2018/04/11 | 281 | 287 | 281 | 285 | 9,400 |
2018/04/10 | 282 | 282 | 277 | 278 | 7,700 |
2018/04/09 | 284 | 284 | 282 | 282 | 5,700 |
2018/04/06 | 290 | 291 | 283 | 284 | 10,100 |
2018/04/05 | 279 | 286 | 278 | 286 | 17,300 |
2018/04/04 | 277 | 279 | 276 | 279 | 5,000 |
2018/04/03 | 278 | 278 | 274 | 276 | 7,800 |
2018/04/02 | 278 | 280 | 277 | 278 | 5,100 |
2018/03/30 | 280 | 280 | 275 | 277 | 12,500 |
2018/03/29 | 275 | 279 | 275 | 279 | 14,900 |
2018/03/28 | 274 | 278 | 273 | 274 | 28,700 |
2018/03/27 | 291 | 299 | 279 | 280 | 73,000 |
2018/03/26 | 291 | 297 | 279 | 288 | 55,100 |
2018/03/23 | 304 | 304 | 279 | 299 | 50,500 |
2018/03/22 | 308 | 320 | 307 | 307 | 22,100 |
2018/03/20 | 313 | 315 | 307 | 311 | 18,500 |
2018/03/19 | 313 | 320 | 313 | 317 | 15,700 |
2018/03/16 | 319 | 319 | 312 | 318 | 7,500 |
2018/03/15 | 319 | 322 | 316 | 317 | 3,400 |
2018/03/14 | 323 | 323 | 320 | 323 | 4,300 |
2018/03/13 | 322 | 325 | 319 | 324 | 3,600 |
2018/03/12 | 317 | 324 | 315 | 320 | 17,200 |
2018/03/09 | 319 | 319 | 314 | 316 | 3,000 |
2018/03/08 | 320 | 323 | 312 | 319 | 19,400 |
2018/03/07 | 318 | 325 | 312 | 319 | 36,100 |
2018/03/06 | 310 | 321 | 305 | 312 | 32,400 |
2018/03/05 | 305 | 309 | 301 | 309 | 12,900 |
2018/03/02 | 303 | 309 | 303 | 306 | 8,900 |
2018/03/01 | 308 | 309 | 305 | 309 | 5,600 |
2018/02/28 | 314 | 314 | 303 | 310 | 18,600 |
2018/02/27 | 314 | 315 | 310 | 314 | 7,000 |
2018/02/26 | 311 | 312 | 306 | 310 | 17,200 |
2018/02/23 | 310 | 315 | 310 | 313 | 11,400 |
2018/02/22 | 303 | 319 | 302 | 317 | 30,800 |
2018/02/21 | 305 | 305 | 300 | 304 | 8,600 |
2018/02/20 | 298 | 310 | 296 | 306 | 19,100 |
2018/02/19 | 297 | 300 | 290 | 296 | 26,100 |
2018/02/16 | 292 | 297 | 292 | 296 | 13,800 |
2018/02/15 | 303 | 303 | 287 | 291 | 54,700 |
2018/02/14 | 300 | 306 | 298 | 299 | 15,500 |
2018/02/13 | 306 | 310 | 298 | 300 | 33,200 |
2018/02/09 | 302 | 304 | 290 | 298 | 83,100 |
2018/02/08 | 317 | 321 | 309 | 310 | 54,200 |
2018/02/07 | 318 | 329 | 309 | 312 | 169,000 |
2018/02/06 | 306 | 339 | 285 | 307 | 1,286,600 |
2018/02/05 | 261 | 339 | 261 | 298 | 456,200 |
2018/02/02 | 269 | 269 | 266 | 267 | 7,800 |
2018/02/01 | 270 | 272 | 267 | 268 | 3,300 |
2018/01/31 | 270 | 272 | 268 | 270 | 4,100 |
2018/01/30 | 275 | 275 | 271 | 272 | 4,100 |
2018/01/29 | 273 | 276 | 272 | 275 | 11,600 |
2018/01/26 | 270 | 273 | 270 | 272 | 1,600 |
2018/01/25 | 270 | 270 | 270 | 270 | 4,200 |
2018/01/24 | 270 | 272 | 269 | 270 | 5,200 |
2018/01/23 | 271 | 271 | 271 | 271 | 800 |
2018/01/22 | 270 | 270 | 268 | 270 | 4,100 |
2018/01/19 | 267 | 271 | 267 | 270 | 7,600 |
2018/01/18 | 268 | 269 | 267 | 267 | 1,900 |
2018/01/17 | 267 | 270 | 265 | 268 | 20,900 |
2018/01/16 | 267 | 269 | 267 | 268 | 9,200 |
2018/01/15 | 265 | 267 | 263 | 267 | 27,200 |
2018/01/12 | 267 | 269 | 265 | 265 | 12,300 |
2018/01/11 | 269 | 271 | 266 | 267 | 28,300 |
2018/01/10 | 264 | 273 | 262 | 273 | 9,100 |
2018/01/09 | 260 | 263 | 260 | 263 | 7,100 |
2018/01/05 | 260 | 261 | 258 | 259 | 8,400 |
2018/01/04 | 253 | 259 | 252 | 259 | 30,100 |