1. HOME >
  2. 株価時系列 >
  3. 7538 >
  4. 2016年

7538 (株)大水 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302212232212231,200223
2016-12-292212242212242,800224
2016-12-282262262232235,700223
2016-12-272262262252253,400225
2016-12-262262262242263,200226
2016-12-222262262242248,600224
2016-12-2122722722222611,700226
2016-12-202222262222254,400225
2016-12-1922522922122510,400225
2016-12-162242242222232,100223
2016-12-152212232182214,800221
2016-12-142252252212229,300222
2016-12-132232252232253,900225
2016-12-122222242222233,600223
2016-12-092222232222225,000222
2016-12-082222222182219,600221
2016-12-072192212192203,400220
2016-12-062212222202212,500221
2016-12-052202212192212,700221
2016-12-022222222212221,600222
2016-12-012212222202212,300221
2016-11-302222222182211,300221
2016-11-292202222202205,200220
2016-11-282182212162205,900220
2016-11-2522022021421610,700216
2016-11-242172202172203,700220
2016-11-222202212112167,000216
2016-11-212222222182186,500218
2016-11-182192192162196,000219
2016-11-172212222192192,800219
2016-11-162172202172183,600218
2016-11-152182182152163,300216
2016-11-1421421921221712,800217
2016-11-112162182142165,400216
2016-11-102122182122154,900215
2016-11-092172172112119,600211
2016-11-082152192122147,500214
2016-11-072132142112146,500214
2016-11-0421222121221615,300216
2016-11-022192192132156,400215
2016-11-0121721821421616,800216
2016-10-312152162142147,300214
2016-10-282122132112126,300212
2016-10-272102112092096,300209
2016-10-262072112072105,300210
2016-10-2521021120420732,800207
2016-10-2420821120720717,700207
2016-10-2120420720420521,700205
2016-10-2020420820320436,300204
2016-10-192082092042091,600209
2016-10-172022052022054,700205
2016-10-12203208203208800208
2016-10-1121121120120515,500205
2016-10-07208208208208200208
2016-10-062092092052053,100205
2016-10-052042042042041,000204
2016-10-04204206204204700204
2016-10-032062072062061,000206
2016-09-302042062032061,300206
2016-09-2920520620420421,500204
2016-09-282052052022042,400204
2016-09-27203204203204600204
2016-09-262032042012032,800203
2016-09-232002012002013,800201
2016-09-212022022002001,100200
2016-09-20200201200201400201
2016-09-16200203200203300203
2016-09-15202202202202500202
2016-09-14202202202202100202
2016-09-13201204201203500203
2016-09-12201201201201100201
2016-09-09201201200201400201
2016-09-082002022002014,800201
2016-09-07203203203203700203
2016-09-062002002002003,100200
2016-09-05201201200200300200
2016-09-022022022002002,200200
2016-09-012012032002015,500201
2016-08-31204204202202400202
2016-08-302032032032031,400203
2016-08-29202203202203800203
2016-08-262022032012023,300202
2016-08-252022032012012,400201
2016-08-24202202201201400201
2016-08-23202205202205700205
2016-08-222032082012012,200201
2016-08-192032042012043,700204
2016-08-18203203203203100203
2016-08-17207207207207100207
2016-08-16205207205207500207
2016-08-15201208201208200208
2016-08-12201201201201100201
2016-08-10207207207207200207
2016-08-08201201200200600200
2016-08-052012012002019,600201
2016-08-0420621420020111,600201
2016-08-022052052042041,100204
2016-08-012022032022022,400202
2016-07-29205208205205500205
2016-07-28205209205209700209
2016-07-27205205205205300205
2016-07-262072082052051,900205
2016-07-252062072062073,300207
2016-07-222022062022061,300206
2016-07-212022092022062,500206
2016-07-202022072022025,300202
2016-07-192062062022046,300204
2016-07-152062062032063,500206
2016-07-142062062062061,900206
2016-07-1321321319820616,700206
2016-07-122072102012072,100207
2016-07-11211211207207400207
2016-07-082112112062067,100206
2016-07-072062102062101,000210
2016-07-062102102042052,000205
2016-07-05207207207207900207
2016-07-04210210206207500207
2016-07-012052112052113,400211
2016-06-30212212207207400207
2016-06-292022122022122,900212
2016-06-282002102002084,600208
2016-06-271952101952058,900205
2016-06-2420721018218239,200182
2016-06-232042102042074,000207
2016-06-222042052042054,300205
2016-06-212082092052053,900205
2016-06-20206208205207700207
2016-06-172062102062062,500206
2016-06-162102102062061,700206
2016-06-152062112052107,700210
2016-06-1421021120620714,700207
2016-06-1321321321021119,000211
2016-06-1022122121521712,700217
2016-06-0922622822122116,700221
2016-06-0822722821822430,300224
2016-06-07211229210219189,700219
2016-06-062122192122183,200218
2016-06-032142162132132,700213
2016-06-022152162152161,000216
2016-06-01219219215215600215
2016-05-312172192172191,200219
2016-05-30217218216218400218
2016-05-272142182142183,600218
2016-05-26216216214214700214
2016-05-252142152142141,400214
2016-05-242152152142143,800214
2016-05-232152152112145,700214
2016-05-20217217216216700216
2016-05-192142162142164,100216
2016-05-182222222142183,100218
2016-05-172162232162176,000217
2016-05-162182302172296,000229
2016-05-132132182132147,900214
2016-05-1222623021321610,600216
2016-05-112172262172261,200226
2016-05-102252262182251,900225
2016-05-09220224220224700224
2016-05-02220220220220100220
2016-04-282182212182204,200220
2016-04-272142182142181,500218
2016-04-262152182152161,500216
2016-04-252242242202207,000220
2016-04-22224224224224200224
2016-04-2022522520821712,800217
2016-04-192252252252251,000225
2016-04-182202242172241,000224
2016-04-15224224224224100224
2016-04-13229229221228600228
2016-04-12225227225227300227
2016-04-1121723721721911,700219
2016-04-052132132132131,100213
2016-04-04218219215215500215
2016-04-012162162152151,200215
2016-03-31216216216216700216
2016-03-30220221220220900220
2016-03-292242242242244,900224
2016-03-282252262242255,100225
2016-03-252242272242253,200225
2016-03-242242242162242,600224
2016-03-23221222220222500222
2016-03-222232232182203,300220
2016-03-18219219218218800218
2016-03-172172202162202,800220
2016-03-162142162132164,900216
2016-03-152152162062139,300213
2016-03-142152152132141,600214
2016-03-11211215211215400215
2016-03-102112162102101,600210
2016-03-0921321320821012,500210
2016-03-082122142122145,800214
2016-03-0721721721421610,400216
2016-03-0421622021421620,900216
2016-03-032202202152164,000216
2016-03-022182202132205,400220
2016-03-0121522021122013,100220
2016-02-29218218214215900215
2016-02-26212215212215800215
2016-02-252202202162164,000216
2016-02-242132162132162,100216
2016-02-232172192172191,200219
2016-02-22216216216216100216
2016-02-192162162122124,100212
2016-02-182122182122161,700216
2016-02-172162182152182,000218
2016-02-16215217215217200217
2016-02-152102152102133,500213
2016-02-122152152102102,900210
2016-02-102272272202201,200220
2016-02-09225225222222300222
2016-02-082332332222321,700232
2016-02-052272332242331,700233
2016-02-042262272262273,100227
2016-02-032302302272275,700227
2016-02-022332332302308,700230
2016-02-012402402332331,100233
2016-01-292342402222402,800240
2016-01-282322342312341,200234
2016-01-272262292262285,100228
2016-01-26226226226226100226
2016-01-252192252192202,700220
2016-01-222142172092172,100217
2016-01-212202202102104,600210
2016-01-202182182152152,600215
2016-01-192162182152157,200215
2016-01-182192262182192,300219
2016-01-152282332242249,400224
2016-01-1423223522822818,200228
2016-01-1322623722623112,200231
2016-01-1225025022423246,500232
2016-01-0824425124224511,700245
2016-01-072452482452472,100247
2016-01-062462492452452,200245
2016-01-052502542452504,700250
2016-01-0424525724424914,800249

分割・併合履歴 ： なし