7538 (株)大水 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 169 | 172 | 168 | 172 | 3,000 | 172 |
| 2014-12-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2014-12-25 | 170 | 171 | 169 | 169 | 10,000 | 169 |
| 2014-12-24 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2014-12-22 | 172 | 172 | 170 | 171 | 8,000 | 171 |
| 2014-12-19 | 170 | 172 | 170 | 172 | 3,000 | 172 |
| 2014-12-18 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2014-12-15 | 172 | 172 | 170 | 170 | 9,000 | 170 |
| 2014-12-11 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-12-10 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2014-12-09 | 174 | 174 | 171 | 172 | 18,000 | 172 |
| 2014-12-08 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2014-12-05 | 172 | 173 | 172 | 172 | 11,000 | 172 |
| 2014-12-02 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2014-12-01 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2014-11-28 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2014-11-26 | 174 | 174 | 173 | 173 | 5,000 | 173 |
| 2014-11-25 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2014-11-21 | 175 | 175 | 174 | 174 | 6,000 | 174 |
| 2014-11-19 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2014-11-17 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2014-11-14 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2014-11-13 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-11-12 | 175 | 176 | 175 | 176 | 2,000 | 176 |
| 2014-11-05 | 172 | 172 | 172 | 172 | 10,000 | 172 |
| 2014-11-04 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2014-10-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2014-10-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2014-10-28 | 172 | 172 | 171 | 171 | 8,000 | 171 |
| 2014-10-21 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2014-10-20 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2014-10-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-10-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-10-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-10-10 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-10-09 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2014-10-08 | 171 | 173 | 171 | 173 | 3,000 | 173 |
| 2014-10-06 | 171 | 172 | 171 | 172 | 7,000 | 172 |
| 2014-10-03 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2014-10-02 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2014-10-01 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-09-30 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-09-26 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2014-09-25 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2014-09-22 | 173 | 175 | 173 | 175 | 3,000 | 175 |
| 2014-09-19 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2014-09-18 | 170 | 174 | 170 | 174 | 15,000 | 174 |
| 2014-09-17 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2014-09-16 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2014-09-12 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2014-09-11 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2014-09-10 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2014-09-08 | 173 | 176 | 173 | 176 | 2,000 | 176 |
| 2014-09-04 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2014-09-03 | 173 | 174 | 173 | 174 | 6,000 | 174 |
| 2014-08-28 | 173 | 175 | 173 | 175 | 14,000 | 175 |
| 2014-08-27 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-08-26 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2014-08-21 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2014-08-19 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2014-08-18 | 168 | 170 | 168 | 170 | 7,000 | 170 |
| 2014-08-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-08-06 | 172 | 172 | 170 | 170 | 6,000 | 170 |
| 2014-08-05 | 174 | 176 | 174 | 176 | 8,000 | 176 |
| 2014-07-29 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2014-07-25 | 172 | 172 | 172 | 172 | 8,000 | 172 |
| 2014-07-24 | 172 | 172 | 172 | 172 | 4,000 | 172 |
| 2014-07-23 | 171 | 172 | 171 | 172 | 3,000 | 172 |
| 2014-07-22 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2014-07-18 | 169 | 171 | 169 | 171 | 7,000 | 171 |
| 2014-07-17 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2014-07-16 | 174 | 174 | 172 | 172 | 6,000 | 172 |
| 2014-07-15 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2014-07-14 | 177 | 177 | 174 | 174 | 3,000 | 174 |
| 2014-07-11 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2014-07-08 | 177 | 177 | 173 | 173 | 15,000 | 173 |
| 2014-07-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2014-07-03 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2014-07-02 | 180 | 180 | 178 | 179 | 8,000 | 179 |
| 2014-07-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2014-06-30 | 180 | 180 | 171 | 175 | 24,000 | 175 |
| 2014-06-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2014-06-25 | 175 | 176 | 175 | 176 | 2,000 | 176 |
| 2014-06-24 | 174 | 175 | 174 | 174 | 6,000 | 174 |
| 2014-06-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-06-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-06-17 | 172 | 174 | 172 | 173 | 7,000 | 173 |
| 2014-06-16 | 172 | 175 | 171 | 175 | 7,000 | 175 |
| 2014-06-13 | 171 | 175 | 171 | 175 | 4,000 | 175 |
| 2014-06-09 | 172 | 175 | 172 | 175 | 3,000 | 175 |
| 2014-06-06 | 171 | 175 | 171 | 175 | 4,000 | 175 |
| 2014-06-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-06-03 | 173 | 175 | 173 | 175 | 4,000 | 175 |
| 2014-05-28 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2014-05-27 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2014-05-26 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2014-05-23 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2014-05-21 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2014-05-20 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2014-05-19 | 179 | 179 | 169 | 169 | 6,000 | 169 |
| 2014-05-16 | 167 | 176 | 166 | 176 | 9,000 | 176 |
| 2014-05-15 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2014-05-13 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2014-05-12 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2014-05-08 | 180 | 180 | 174 | 174 | 4,000 | 174 |
| 2014-04-25 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2014-04-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2014-04-23 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-04-18 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2014-04-16 | 180 | 180 | 179 | 180 | 4,000 | 180 |
| 2014-04-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2014-04-10 | 177 | 182 | 176 | 176 | 3,000 | 176 |
| 2014-04-09 | 178 | 178 | 177 | 177 | 6,000 | 177 |
| 2014-04-03 | 184 | 184 | 182 | 182 | 3,000 | 182 |
| 2014-04-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2014-03-31 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2014-03-28 | 187 | 187 | 182 | 182 | 9,000 | 182 |
| 2014-03-27 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2014-03-26 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2014-03-25 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2014-03-24 | 187 | 191 | 187 | 187 | 4,000 | 187 |
| 2014-03-20 | 192 | 192 | 183 | 183 | 16,000 | 183 |
| 2014-03-19 | 190 | 191 | 187 | 191 | 8,000 | 191 |
| 2014-03-18 | 185 | 209 | 181 | 190 | 43,000 | 190 |
| 2014-03-17 | 187 | 187 | 185 | 185 | 2,000 | 185 |
| 2014-03-14 | 189 | 189 | 185 | 189 | 4,000 | 189 |
| 2014-03-13 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2014-03-12 | 178 | 190 | 178 | 185 | 12,000 | 185 |
| 2014-03-11 | 175 | 175 | 174 | 174 | 6,000 | 174 |
| 2014-03-10 | 172 | 173 | 172 | 173 | 2,000 | 173 |
| 2014-03-07 | 171 | 174 | 171 | 174 | 3,000 | 174 |
| 2014-03-06 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2014-03-05 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2014-03-04 | 166 | 173 | 166 | 171 | 9,000 | 171 |
| 2014-03-03 | 169 | 169 | 167 | 167 | 4,000 | 167 |
| 2014-02-28 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2014-02-27 | 176 | 176 | 172 | 172 | 5,000 | 172 |
| 2014-02-26 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2014-02-25 | 172 | 172 | 171 | 171 | 2,000 | 171 |
| 2014-02-24 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2014-02-21 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2014-02-20 | 171 | 171 | 170 | 170 | 19,000 | 170 |
| 2014-02-18 | 176 | 176 | 171 | 171 | 2,000 | 171 |
| 2014-02-17 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2014-02-14 | 176 | 176 | 169 | 171 | 11,000 | 171 |
| 2014-02-13 | 182 | 182 | 181 | 181 | 11,000 | 181 |
| 2014-02-12 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-02-10 | 175 | 175 | 172 | 172 | 3,000 | 172 |
| 2014-02-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2014-02-06 | 171 | 171 | 169 | 169 | 6,000 | 169 |
| 2014-02-05 | 165 | 169 | 165 | 169 | 4,000 | 169 |
| 2014-02-04 | 166 | 171 | 165 | 170 | 20,000 | 170 |
| 2014-02-03 | 170 | 175 | 166 | 170 | 10,000 | 170 |
| 2014-01-31 | 178 | 178 | 175 | 175 | 9,000 | 175 |
| 2014-01-30 | 180 | 180 | 177 | 177 | 7,000 | 177 |
| 2014-01-29 | 182 | 184 | 182 | 184 | 9,000 | 184 |
| 2014-01-28 | 177 | 182 | 177 | 178 | 8,000 | 178 |
| 2014-01-27 | 182 | 184 | 178 | 178 | 15,000 | 178 |
| 2014-01-24 | 185 | 185 | 182 | 182 | 23,000 | 182 |
| 2014-01-23 | 192 | 193 | 185 | 185 | 62,000 | 185 |
| 2014-01-22 | 220 | 264 | 194 | 196 | 470,000 | 196 |
| 2014-01-21 | 171 | 216 | 170 | 216 | 223,000 | 216 |
| 2014-01-20 | 160 | 166 | 160 | 166 | 7,000 | 166 |
| 2014-01-17 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2014-01-10 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2014-01-08 | 152 | 152 | 152 | 152 | 10,000 | 152 |
| 2014-01-07 | 154 | 154 | 151 | 151 | 6,000 | 151 |
| 2014-01-06 | 154 | 154 | 154 | 154 | 1,000 | 154 |
分割・併合履歴 ： なし
