- 2025年
- 2024年
261A (株)日水コン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2,686 | 2,707 | 2,659 | 2,663 | 92,700 | 2,663 |
| 2025-11-12 | 2,669 | 2,740 | 2,660 | 2,728 | 80,400 | 2,728 |
| 2025-11-11 | 2,626 | 2,673 | 2,600 | 2,669 | 43,000 | 2,669 |
| 2025-11-10 | 2,610 | 2,672 | 2,591 | 2,618 | 43,900 | 2,618 |
| 2025-11-07 | 2,598 | 2,608 | 2,573 | 2,589 | 28,100 | 2,589 |
| 2025-11-06 | 2,606 | 2,632 | 2,586 | 2,613 | 32,400 | 2,613 |
| 2025-11-05 | 2,596 | 2,598 | 2,529 | 2,595 | 72,200 | 2,595 |
| 2025-11-04 | 2,639 | 2,662 | 2,592 | 2,607 | 61,700 | 2,607 |
| 2025-10-31 | 2,634 | 2,650 | 2,616 | 2,640 | 41,500 | 2,640 |
| 2025-10-30 | 2,620 | 2,645 | 2,608 | 2,627 | 35,100 | 2,627 |
| 2025-10-29 | 2,700 | 2,724 | 2,615 | 2,630 | 76,000 | 2,630 |
| 2025-10-28 | 2,784 | 2,792 | 2,714 | 2,720 | 55,700 | 2,720 |
| 2025-10-27 | 2,765 | 2,790 | 2,735 | 2,768 | 68,800 | 2,768 |
| 2025-10-24 | 2,760 | 2,770 | 2,731 | 2,760 | 56,100 | 2,760 |
| 2025-10-23 | 2,775 | 2,791 | 2,732 | 2,759 | 55,700 | 2,759 |
| 2025-10-22 | 2,697 | 2,800 | 2,679 | 2,785 | 87,800 | 2,785 |
| 2025-10-21 | 2,714 | 2,743 | 2,656 | 2,709 | 70,500 | 2,709 |
| 2025-10-20 | 2,690 | 2,712 | 2,653 | 2,672 | 46,000 | 2,672 |
| 2025-10-17 | 2,688 | 2,701 | 2,630 | 2,651 | 50,400 | 2,651 |
| 2025-10-16 | 2,635 | 2,675 | 2,613 | 2,675 | 72,300 | 2,675 |
| 2025-10-15 | 2,588 | 2,654 | 2,588 | 2,613 | 58,100 | 2,613 |
| 2025-10-14 | 2,559 | 2,637 | 2,530 | 2,610 | 87,400 | 2,610 |
| 2025-10-10 | 2,700 | 2,700 | 2,603 | 2,607 | 93,300 | 2,607 |
| 2025-10-09 | 2,722 | 2,740 | 2,693 | 2,707 | 50,300 | 2,707 |
| 2025-10-08 | 2,679 | 2,776 | 2,679 | 2,719 | 67,900 | 2,719 |
| 2025-10-07 | 2,727 | 2,745 | 2,665 | 2,685 | 94,400 | 2,685 |
| 2025-10-06 | 2,820 | 2,824 | 2,701 | 2,719 | 188,200 | 2,719 |
| 2025-10-03 | 2,681 | 2,797 | 2,680 | 2,775 | 108,300 | 2,775 |
| 2025-10-02 | 2,800 | 2,820 | 2,680 | 2,701 | 165,500 | 2,701 |
| 2025-10-01 | 2,905 | 2,912 | 2,787 | 2,789 | 153,600 | 2,789 |
| 2025-09-30 | 3,020 | 3,020 | 2,923 | 2,928 | 132,000 | 2,928 |
| 2025-09-29 | 3,080 | 3,080 | 3,000 | 3,010 | 62,400 | 3,010 |
| 2025-09-26 | 3,010 | 3,080 | 3,010 | 3,070 | 120,700 | 3,070 |
| 2025-09-25 | 3,060 | 3,095 | 3,010 | 3,010 | 116,700 | 3,010 |
| 2025-09-24 | 3,150 | 3,160 | 3,065 | 3,065 | 117,200 | 3,065 |
| 2025-09-22 | 3,235 | 3,235 | 3,120 | 3,170 | 109,600 | 3,170 |
| 2025-09-19 | 3,200 | 3,215 | 3,070 | 3,195 | 201,900 | 3,195 |
| 2025-09-18 | 3,250 | 3,260 | 3,120 | 3,200 | 270,000 | 3,200 |
| 2025-09-17 | 3,200 | 3,245 | 3,140 | 3,180 | 231,000 | 3,180 |
| 2025-09-16 | 3,055 | 3,150 | 2,983 | 3,130 | 176,500 | 3,130 |
| 2025-09-12 | 3,085 | 3,140 | 2,998 | 3,015 | 146,700 | 3,015 |
| 2025-09-11 | 3,110 | 3,150 | 3,030 | 3,050 | 169,800 | 3,050 |
| 2025-09-10 | 3,155 | 3,190 | 3,085 | 3,120 | 131,000 | 3,120 |
| 2025-09-09 | 3,250 | 3,290 | 3,155 | 3,165 | 139,800 | 3,165 |
| 2025-09-08 | 3,325 | 3,345 | 3,215 | 3,240 | 142,700 | 3,240 |
| 2025-09-05 | 3,490 | 3,495 | 3,225 | 3,325 | 395,000 | 3,325 |
| 2025-09-04 | 3,570 | 3,595 | 3,385 | 3,460 | 427,500 | 3,460 |
| 2025-09-03 | 3,220 | 3,370 | 3,160 | 3,370 | 336,600 | 3,370 |
| 2025-09-02 | 3,110 | 3,280 | 3,090 | 3,260 | 267,500 | 3,260 |
| 2025-09-01 | 2,985 | 3,140 | 2,966 | 3,140 | 131,000 | 3,140 |
| 2025-08-29 | 3,160 | 3,175 | 3,035 | 3,035 | 178,800 | 3,035 |
| 2025-08-28 | 3,040 | 3,170 | 2,985 | 3,170 | 300,600 | 3,170 |
| 2025-08-27 | 2,865 | 3,015 | 2,850 | 2,987 | 288,600 | 2,987 |
| 2025-08-26 | 2,848 | 2,848 | 2,796 | 2,815 | 72,500 | 2,815 |
| 2025-08-25 | 2,883 | 2,891 | 2,806 | 2,851 | 102,100 | 2,851 |
| 2025-08-22 | 2,895 | 2,935 | 2,840 | 2,852 | 98,000 | 2,852 |
| 2025-08-21 | 2,904 | 2,959 | 2,881 | 2,891 | 82,400 | 2,891 |
| 2025-08-20 | 2,931 | 2,931 | 2,843 | 2,904 | 139,500 | 2,904 |
| 2025-08-19 | 2,980 | 2,987 | 2,918 | 2,951 | 95,900 | 2,951 |
| 2025-08-18 | 2,974 | 3,025 | 2,959 | 2,974 | 115,300 | 2,974 |
| 2025-08-15 | 3,005 | 3,055 | 2,925 | 2,967 | 253,200 | 2,967 |
| 2025-08-14 | 3,140 | 3,195 | 3,030 | 3,075 | 320,900 | 3,075 |
| 2025-08-13 | 3,140 | 3,190 | 3,095 | 3,175 | 143,600 | 3,175 |
| 2025-08-12 | 3,205 | 3,280 | 3,055 | 3,070 | 232,600 | 3,070 |
| 2025-08-08 | 3,135 | 3,200 | 3,100 | 3,105 | 170,400 | 3,105 |
| 2025-08-07 | 3,075 | 3,185 | 3,060 | 3,115 | 174,400 | 3,115 |
| 2025-08-06 | 2,955 | 3,035 | 2,955 | 3,035 | 164,500 | 3,035 |
| 2025-08-05 | 2,977 | 2,980 | 2,903 | 2,913 | 133,100 | 2,913 |
| 2025-08-04 | 2,822 | 2,900 | 2,776 | 2,900 | 93,100 | 2,900 |
| 2025-08-01 | 2,880 | 2,887 | 2,830 | 2,872 | 75,500 | 2,872 |
| 2025-07-31 | 2,886 | 2,910 | 2,856 | 2,899 | 59,700 | 2,899 |
| 2025-07-30 | 2,847 | 2,886 | 2,820 | 2,886 | 52,700 | 2,886 |
| 2025-07-29 | 2,842 | 2,860 | 2,779 | 2,848 | 65,200 | 2,848 |
| 2025-07-28 | 2,938 | 3,025 | 2,830 | 2,848 | 292,900 | 2,848 |
| 2025-07-25 | 2,739 | 2,783 | 2,726 | 2,783 | 55,800 | 2,783 |
| 2025-07-24 | 2,709 | 2,725 | 2,645 | 2,715 | 48,300 | 2,715 |
| 2025-07-23 | 2,711 | 2,716 | 2,665 | 2,670 | 36,300 | 2,670 |
| 2025-07-22 | 2,650 | 2,724 | 2,634 | 2,704 | 41,000 | 2,704 |
| 2025-07-18 | 2,701 | 2,722 | 2,630 | 2,633 | 60,800 | 2,633 |
| 2025-07-17 | 2,725 | 2,750 | 2,701 | 2,701 | 25,100 | 2,701 |
| 2025-07-16 | 2,771 | 2,800 | 2,724 | 2,724 | 35,400 | 2,724 |
| 2025-07-15 | 2,830 | 2,849 | 2,764 | 2,783 | 42,400 | 2,783 |
| 2025-07-14 | 2,881 | 2,910 | 2,785 | 2,821 | 59,600 | 2,821 |
| 2025-07-11 | 2,875 | 2,939 | 2,788 | 2,831 | 99,600 | 2,831 |
| 2025-07-10 | 2,740 | 2,843 | 2,701 | 2,825 | 94,800 | 2,825 |
| 2025-07-09 | 2,680 | 2,742 | 2,653 | 2,742 | 55,600 | 2,742 |
| 2025-07-08 | 2,684 | 2,684 | 2,648 | 2,674 | 24,600 | 2,674 |
| 2025-07-07 | 2,573 | 2,690 | 2,573 | 2,684 | 99,700 | 2,684 |
| 2025-07-04 | 2,522 | 2,559 | 2,508 | 2,530 | 27,600 | 2,530 |
| 2025-07-03 | 2,597 | 2,599 | 2,521 | 2,522 | 33,600 | 2,522 |
| 2025-07-02 | 2,555 | 2,581 | 2,518 | 2,570 | 59,500 | 2,570 |
| 2025-07-01 | 2,680 | 2,694 | 2,592 | 2,595 | 80,400 | 2,595 |
| 2025-06-30 | 2,680 | 2,776 | 2,650 | 2,696 | 111,400 | 2,696 |
| 2025-06-27 | 2,601 | 2,688 | 2,600 | 2,630 | 60,500 | 2,630 |
| 2025-06-26 | 2,690 | 2,723 | 2,600 | 2,600 | 56,000 | 2,600 |
| 2025-06-25 | 2,715 | 2,715 | 2,643 | 2,688 | 46,200 | 2,688 |
| 2025-06-24 | 2,706 | 2,748 | 2,697 | 2,715 | 50,900 | 2,715 |
| 2025-06-23 | 2,649 | 2,723 | 2,640 | 2,695 | 67,100 | 2,695 |
| 2025-06-20 | 2,701 | 2,750 | 2,694 | 2,699 | 62,900 | 2,699 |
| 2025-06-19 | 2,724 | 2,758 | 2,690 | 2,715 | 53,200 | 2,715 |
| 2025-06-18 | 2,760 | 2,760 | 2,695 | 2,724 | 82,100 | 2,724 |
| 2025-06-17 | 2,700 | 2,778 | 2,658 | 2,752 | 109,000 | 2,752 |
| 2025-06-16 | 2,680 | 2,705 | 2,632 | 2,688 | 101,100 | 2,688 |
| 2025-06-13 | 2,660 | 2,688 | 2,604 | 2,658 | 67,200 | 2,658 |
| 2025-06-12 | 2,655 | 2,675 | 2,625 | 2,657 | 40,400 | 2,657 |
| 2025-06-11 | 2,721 | 2,721 | 2,606 | 2,661 | 119,000 | 2,661 |
| 2025-06-10 | 2,578 | 2,720 | 2,563 | 2,671 | 140,800 | 2,671 |
| 2025-06-09 | 2,535 | 2,599 | 2,500 | 2,565 | 62,500 | 2,565 |
| 2025-06-06 | 2,505 | 2,572 | 2,505 | 2,524 | 48,900 | 2,524 |
| 2025-06-05 | 2,621 | 2,654 | 2,533 | 2,543 | 63,700 | 2,543 |
| 2025-06-04 | 2,621 | 2,695 | 2,613 | 2,640 | 63,600 | 2,640 |
| 2025-06-03 | 2,700 | 2,739 | 2,600 | 2,619 | 138,500 | 2,619 |
| 2025-06-02 | 2,585 | 2,688 | 2,560 | 2,685 | 113,300 | 2,685 |
| 2025-05-30 | 2,651 | 2,651 | 2,553 | 2,593 | 155,300 | 2,593 |
| 2025-05-29 | 2,690 | 2,696 | 2,542 | 2,651 | 241,100 | 2,651 |
| 2025-05-28 | 2,550 | 2,648 | 2,497 | 2,540 | 267,500 | 2,540 |
| 2025-05-27 | 2,232 | 2,543 | 2,231 | 2,533 | 511,600 | 2,533 |
| 2025-05-26 | 2,279 | 2,280 | 2,156 | 2,198 | 41,400 | 2,198 |
| 2025-05-23 | 2,262 | 2,285 | 2,236 | 2,265 | 38,600 | 2,265 |
| 2025-05-22 | 2,297 | 2,301 | 2,262 | 2,278 | 36,600 | 2,278 |
| 2025-05-21 | 2,288 | 2,320 | 2,278 | 2,297 | 48,300 | 2,297 |
| 2025-05-20 | 2,317 | 2,346 | 2,277 | 2,298 | 67,200 | 2,298 |
| 2025-05-19 | 2,290 | 2,349 | 2,240 | 2,327 | 170,500 | 2,327 |
| 2025-05-16 | 2,085 | 2,273 | 2,075 | 2,245 | 195,700 | 2,245 |
| 2025-05-15 | 2,038 | 2,114 | 2,019 | 2,085 | 168,800 | 2,085 |
| 2025-05-14 | 1,979 | 2,049 | 1,970 | 2,038 | 53,100 | 2,038 |
| 2025-05-13 | 1,995 | 2,005 | 1,966 | 1,983 | 35,300 | 1,983 |
| 2025-05-12 | 1,997 | 1,997 | 1,970 | 1,984 | 36,100 | 1,984 |
| 2025-05-09 | 1,986 | 2,003 | 1,965 | 1,965 | 44,800 | 1,965 |
| 2025-05-08 | 2,000 | 2,021 | 1,958 | 1,981 | 83,800 | 1,981 |
| 2025-05-07 | 2,026 | 2,055 | 2,003 | 2,003 | 35,000 | 2,003 |
| 2025-05-02 | 2,055 | 2,073 | 2,024 | 2,040 | 30,500 | 2,040 |
| 2025-05-01 | 2,162 | 2,184 | 2,061 | 2,066 | 81,600 | 2,066 |
| 2025-04-30 | 2,048 | 2,116 | 2,010 | 2,100 | 76,500 | 2,100 |
| 2025-04-28 | 1,968 | 2,045 | 1,962 | 2,027 | 46,700 | 2,027 |
| 2025-04-25 | 1,976 | 2,009 | 1,967 | 1,967 | 33,100 | 1,967 |
| 2025-04-24 | 2,010 | 2,022 | 1,969 | 1,975 | 46,500 | 1,975 |
| 2025-04-23 | 2,049 | 2,054 | 1,996 | 1,996 | 37,100 | 1,996 |
| 2025-04-22 | 2,049 | 2,078 | 2,011 | 2,027 | 33,200 | 2,027 |
| 2025-04-21 | 2,093 | 2,099 | 2,050 | 2,050 | 25,200 | 2,050 |
| 2025-04-18 | 2,079 | 2,097 | 2,052 | 2,052 | 30,600 | 2,052 |
| 2025-04-17 | 2,044 | 2,122 | 2,044 | 2,089 | 25,500 | 2,089 |
| 2025-04-16 | 2,114 | 2,134 | 2,054 | 2,054 | 31,000 | 2,054 |
| 2025-04-15 | 2,118 | 2,145 | 2,113 | 2,114 | 43,400 | 2,114 |
| 2025-04-14 | 2,062 | 2,119 | 2,030 | 2,080 | 66,300 | 2,080 |
| 2025-04-11 | 2,137 | 2,152 | 2,050 | 2,068 | 108,500 | 2,068 |
| 2025-04-10 | 2,200 | 2,222 | 2,160 | 2,187 | 102,400 | 2,187 |
| 2025-04-09 | 2,110 | 2,115 | 2,042 | 2,084 | 43,700 | 2,084 |
| 2025-04-08 | 2,085 | 2,148 | 2,078 | 2,090 | 67,700 | 2,090 |
| 2025-04-07 | 1,974 | 2,074 | 1,945 | 1,955 | 193,500 | 1,955 |
| 2025-04-04 | 2,165 | 2,170 | 2,077 | 2,124 | 144,500 | 2,124 |
| 2025-04-03 | 2,137 | 2,215 | 2,135 | 2,199 | 85,900 | 2,199 |
| 2025-04-02 | 2,191 | 2,229 | 2,136 | 2,224 | 73,400 | 2,224 |
| 2025-04-01 | 2,197 | 2,233 | 2,135 | 2,212 | 134,600 | 2,212 |
| 2025-03-31 | 2,254 | 2,293 | 2,180 | 2,232 | 115,600 | 2,232 |
| 2025-03-28 | 2,220 | 2,281 | 2,220 | 2,249 | 75,200 | 2,249 |
| 2025-03-27 | 2,196 | 2,220 | 2,180 | 2,220 | 44,800 | 2,220 |
| 2025-03-26 | 2,193 | 2,206 | 2,165 | 2,197 | 65,000 | 2,197 |
| 2025-03-25 | 2,226 | 2,264 | 2,202 | 2,226 | 60,900 | 2,226 |
| 2025-03-24 | 2,295 | 2,311 | 2,206 | 2,226 | 88,800 | 2,226 |
| 2025-03-21 | 2,296 | 2,339 | 2,271 | 2,293 | 106,300 | 2,293 |
| 2025-03-19 | 2,280 | 2,297 | 2,252 | 2,288 | 127,900 | 2,288 |
| 2025-03-18 | 2,260 | 2,280 | 2,212 | 2,280 | 130,700 | 2,280 |
| 2025-03-17 | 2,288 | 2,320 | 2,220 | 2,255 | 164,600 | 2,255 |
| 2025-03-14 | 2,188 | 2,267 | 2,161 | 2,262 | 127,600 | 2,262 |
| 2025-03-13 | 2,235 | 2,237 | 2,127 | 2,190 | 184,800 | 2,190 |
| 2025-03-12 | 2,100 | 2,198 | 2,082 | 2,185 | 191,600 | 2,185 |
| 2025-03-11 | 1,971 | 2,081 | 1,935 | 2,070 | 198,200 | 2,070 |
| 2025-03-10 | 2,005 | 2,020 | 1,972 | 1,994 | 111,300 | 1,994 |
| 2025-03-07 | 2,015 | 2,050 | 1,991 | 2,004 | 98,500 | 2,004 |
| 2025-03-06 | 2,030 | 2,055 | 2,023 | 2,029 | 101,300 | 2,029 |
| 2025-03-05 | 2,080 | 2,085 | 2,011 | 2,050 | 133,400 | 2,050 |
| 2025-03-04 | 2,149 | 2,149 | 2,025 | 2,087 | 160,300 | 2,087 |
| 2025-03-03 | 2,086 | 2,151 | 2,058 | 2,131 | 179,600 | 2,131 |
| 2025-02-28 | 2,074 | 2,091 | 1,978 | 2,020 | 214,800 | 2,020 |
| 2025-02-27 | 2,106 | 2,154 | 2,051 | 2,102 | 174,200 | 2,102 |
| 2025-02-26 | 2,200 | 2,213 | 2,123 | 2,130 | 274,800 | 2,130 |
| 2025-02-25 | 2,178 | 2,320 | 2,155 | 2,250 | 402,100 | 2,250 |
| 2025-02-21 | 2,366 | 2,440 | 2,170 | 2,200 | 708,800 | 2,200 |
| 2025-02-20 | 2,311 | 2,396 | 2,105 | 2,337 | 1,148,000 | 2,337 |
| 2025-02-19 | 2,169 | 2,339 | 2,144 | 2,339 | 917,900 | 2,339 |
| 2025-02-18 | 1,980 | 2,176 | 1,893 | 2,119 | 678,200 | 2,119 |
| 2025-02-17 | 1,773 | 1,955 | 1,773 | 1,940 | 424,100 | 1,940 |
| 2025-02-14 | 1,704 | 1,756 | 1,670 | 1,743 | 278,700 | 1,743 |
| 2025-02-13 | 1,887 | 1,890 | 1,738 | 1,797 | 516,900 | 1,797 |
| 2025-02-12 | 1,718 | 1,870 | 1,710 | 1,836 | 399,200 | 1,836 |
| 2025-02-10 | 1,729 | 1,748 | 1,679 | 1,693 | 199,700 | 1,693 |
| 2025-02-07 | 1,680 | 1,700 | 1,651 | 1,700 | 207,000 | 1,700 |
| 2025-02-06 | 1,660 | 1,689 | 1,631 | 1,645 | 110,000 | 1,645 |
| 2025-02-05 | 1,605 | 1,664 | 1,592 | 1,654 | 185,500 | 1,654 |
| 2025-02-04 | 1,697 | 1,700 | 1,600 | 1,611 | 237,600 | 1,611 |
| 2025-02-03 | 1,650 | 1,710 | 1,650 | 1,670 | 455,500 | 1,670 |
| 2025-01-31 | 1,580 | 1,639 | 1,555 | 1,592 | 402,200 | 1,592 |
| 2025-01-30 | 1,524 | 1,576 | 1,496 | 1,520 | 362,300 | 1,520 |
| 2025-01-29 | 1,450 | 1,474 | 1,450 | 1,464 | 72,100 | 1,464 |
| 2025-01-28 | 1,444 | 1,450 | 1,430 | 1,441 | 31,200 | 1,441 |
| 2025-01-27 | 1,437 | 1,458 | 1,430 | 1,444 | 47,100 | 1,444 |
| 2025-01-24 | 1,433 | 1,436 | 1,425 | 1,428 | 22,300 | 1,428 |
| 2025-01-23 | 1,430 | 1,438 | 1,423 | 1,425 | 22,100 | 1,425 |
| 2025-01-22 | 1,433 | 1,433 | 1,425 | 1,430 | 28,800 | 1,430 |
| 2025-01-21 | 1,441 | 1,448 | 1,432 | 1,434 | 23,500 | 1,434 |
| 2025-01-20 | 1,448 | 1,450 | 1,432 | 1,439 | 21,300 | 1,439 |
| 2025-01-17 | 1,435 | 1,448 | 1,424 | 1,446 | 29,600 | 1,446 |
| 2025-01-16 | 1,461 | 1,462 | 1,435 | 1,435 | 31,000 | 1,435 |
| 2025-01-15 | 1,485 | 1,495 | 1,442 | 1,448 | 84,300 | 1,448 |
| 2025-01-14 | 1,460 | 1,514 | 1,454 | 1,475 | 210,200 | 1,475 |
| 2025-01-10 | 1,427 | 1,440 | 1,423 | 1,432 | 48,900 | 1,432 |
| 2025-01-09 | 1,415 | 1,438 | 1,412 | 1,429 | 77,900 | 1,429 |
| 2025-01-08 | 1,423 | 1,441 | 1,414 | 1,427 | 50,700 | 1,427 |
| 2025-01-07 | 1,444 | 1,451 | 1,417 | 1,420 | 48,000 | 1,420 |
| 2025-01-06 | 1,410 | 1,452 | 1,410 | 1,431 | 144,600 | 1,431 |
分割・併合履歴 ： なし