1. HOME >
  2. 株価時系列 >
  3. 7538 >
  4. 2020年

7538 (株)大水 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302302302262302,100230
2020-12-29230232230232900232
2020-12-282272302232255,600225
2020-12-252302302282308,500230
2020-12-24226228226228700228
2020-12-232262272252253,600225
2020-12-222292292262264,000226
2020-12-212302302292292,600229
2020-12-182322322302314,400231
2020-12-17232232232232600232
2020-12-162332342312333,300233
2020-12-152312312302303,400230
2020-12-142302392302325,500232
2020-12-11230230230230100230
2020-12-1023623822923011,600230
2020-12-092352372352362,100236
2020-12-082372372352351,100235
2020-12-072382382322372,300237
2020-12-042402442372391,800239
2020-12-0323424622524412,500244
2020-12-022402402332353,100235
2020-12-012352372322322,500232
2020-11-302282342282292,300229
2020-11-272292322282323,100232
2020-11-262252272212273,800227
2020-11-252262292262296,400229
2020-11-242232262222265,200226
2020-11-20224224223223600223
2020-11-192252252222241,400224
2020-11-1822722721922117,700221
2020-11-172282282262261,800226
2020-11-162262292222294,400229
2020-11-13---228-228
2020-11-122252302252281,600228
2020-11-112272282222258,900225
2020-11-102312362262263,800226
2020-11-092282282242271,800227
2020-11-06227227225226900226
2020-11-052282322252275,300227
2020-11-04---228-228
2020-11-022272282252283,000228
2020-10-302272272252262,000226
2020-10-29229229229229900229
2020-10-282302322302302,200230
2020-10-27232232231231200231
2020-10-2623423423023012,700230
2020-10-232352362332354,900235
2020-10-222332372332351,800235
2020-10-212332352312322,700232
2020-10-20235237233234900234
2020-10-192382382302302,500230
2020-10-162372372332331,400233
2020-10-152302302282292,500229
2020-10-14233234231232700232
2020-10-13230231230231700231
2020-10-122282302282292,500229
2020-10-092352352262297,200229
2020-10-08235235233233500233
2020-10-072342342332331,000233
2020-10-062372442342342,700234
2020-10-052352452332452,500245
2020-10-022342432312362,700236
2020-09-302332332302302,000230
2020-09-29232232232232100232
2020-09-282352352332332,500233
2020-09-252402402332375,400237
2020-09-24---240-240
2020-09-232362402362402,000240
2020-09-182372372352362,200236
2020-09-172352382332331,300233
2020-09-162332362332352,400235
2020-09-152372372352361,100236
2020-09-142402402352375,200237
2020-09-1124924923223814,500238
2020-09-1022725722725124,600251
2020-09-09---228-228
2020-09-082292292242281,500228
2020-09-072282292252291,500229
2020-09-042252272252274,600227
2020-09-032252262242261,300226
2020-09-02223223223223500223
2020-09-01224224224224200224
2020-08-31223225223223500223
2020-08-282282282202203,500220
2020-08-27226228224228800228
2020-08-262232272232271,600227
2020-08-252252272252275,900227
2020-08-242222252222251,100225
2020-08-212232262232233,800223
2020-08-20226227223223900223
2020-08-192262272242251,500225
2020-08-182232272222242,700224
2020-08-17226226226226900226
2020-08-142242272242272,500227
2020-08-132282282212232,800223
2020-08-122212282212282,400228
2020-08-11227227223223600223
2020-08-072232272222274,500227
2020-08-062182242182235,000223
2020-08-05221221221221100221
2020-08-04224224221221400221
2020-08-03224224220220800220
2020-07-312182242182228,400222
2020-07-302172192172182,700218
2020-07-29219220218218700218
2020-07-282192202182185,000218
2020-07-272182202172187,600218
2020-07-2222122621922312,800223
2020-07-212252252242245,900224
2020-07-20224224224224200224
2020-07-172282292242242,400224
2020-07-162262262242251,900225
2020-07-152242242242241,100224
2020-07-142232242232234,700223
2020-07-132232252212236,600223
2020-07-102232242202243,800224
2020-07-0922922922322318,900223
2020-07-082282292282283,600228
2020-07-072302302272272,300227
2020-07-06---222-222
2020-07-032222252212224,300222
2020-07-022222262222224,100222
2020-07-012222252222223,300222
2020-06-3022122822122210,100222
2020-06-2922722721822112,100221
2020-06-262242272242272,500227
2020-06-252242262232247,300224
2020-06-242262272262261,400226
2020-06-232282282242273,800227
2020-06-222302302242244,200224
2020-06-1923223423023015,500230
2020-06-182302322272324,100232
2020-06-172252292252263,000226
2020-06-162282282252282,100228
2020-06-152222262222262,500226
2020-06-122232252212256,200225
2020-06-112262282242246,400224
2020-06-102272282242272,900227
2020-06-092282292272274,800227
2020-06-082292292232272,900227
2020-06-05226226226226100226
2020-06-042262262212251,800225
2020-06-032272272222232,200223
2020-06-022282282192252,700225
2020-06-012222252202252,400225
2020-05-292272272252251,200225
2020-05-28226227226227600227
2020-05-27---225-225
2020-05-262262272232251,900225
2020-05-252252262252265,300226
2020-05-222252292222252,600225
2020-05-212252282252271,300227
2020-05-202222252222251,900225
2020-05-192222272222272,400227
2020-05-18---228-228
2020-05-152202302202282,200228
2020-05-1421323121222917,600229
2020-05-132122192122182,800218
2020-05-1222722720621212,900212
2020-05-1121023121022112,900221
2020-05-08210210207210500210
2020-05-07208210207209800209
2020-05-012082082062062,500206
2020-04-302102112062063,500206
2020-04-282102132072077,900207
2020-04-272092092082092,700209
2020-04-242042062042051,200205
2020-04-232072102032032,500203
2020-04-222032102022048,700204
2020-04-212182182022038,700203
2020-04-2020120219920212,400202
2020-04-172042042002005,000200
2020-04-16202204201203700203
2020-04-152082082012014,700201
2020-04-142042042002022,000202
2020-04-132092092002012,900201
2020-04-102002062002013,100201
2020-04-091992011992014,500201
2020-04-081992001961975,500197
2020-04-072012021981983,700198
2020-04-061951981931984,300198
2020-04-031961991951981,800198
2020-04-021992001911942,900194
2020-04-012022031951996,800199
2020-03-312142202102105,200210
2020-03-3020222520022517,900225
2020-03-272302362302357,500235
2020-03-262292332282306,700230
2020-03-252242272212276,300227
2020-03-242132222132215,700221
2020-03-232042132012131,800213
2020-03-192072082052053,400205
2020-03-182042142042133,300213
2020-03-171972051932044,100204
2020-03-161981991921993,000199
2020-03-1319819818518813,300188
2020-03-122182182042048,000204
2020-03-11215220215218900218
2020-03-1021622419522316,400223
2020-03-0922323021621913,600219
2020-03-062252252252253,500225
2020-03-05225226225225900225
2020-03-042222282222287,500228
2020-03-032212282212253,900225
2020-03-0221723021721910,500219
2020-02-2822623021521517,200215
2020-02-272352452292298,600229
2020-02-2623623623023611,500236
2020-02-2524824823023624,600236
2020-02-212472492472481,000248
2020-02-202522522472474,300247
2020-02-19248254248252900252
2020-02-182502502472484,300248
2020-02-172502512502507,000250
2020-02-142532532512524,200252
2020-02-132552552522535,300253
2020-02-122532562522527,500252
2020-02-102552562502552,500255
2020-02-072542562492564,100256
2020-02-062472522472523,100252
2020-02-052462482462482,000248
2020-02-042552552452467,700246
2020-02-032452502382506,300250
2020-01-312452492452481,800248
2020-01-3025425424924912,100249
2020-01-292552552542543,500254
2020-01-282542542542544,400254
2020-01-272562562522546,200254
2020-01-2425625625125620,100256
2020-01-232562562552554,600255
2020-01-222562562562563,300256
2020-01-212552562542561,600256
2020-01-202542562542556,000255
2020-01-172582582562561,100256
2020-01-162572582562582,100258
2020-01-152562582542546,000254
2020-01-142532572532555,600255
2020-01-10257257255256900256
2020-01-092572572552551,500255
2020-01-0825825825125316,900253
2020-01-072562582542587,800258
2020-01-062552552522544,000254

分割・併合履歴 ： なし