7538 (株)大水 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 250 | 264 | 246 | 247 | 19,900 | 247 |
| 2015-12-29 | 243 | 247 | 243 | 244 | 18,200 | 244 |
| 2015-12-28 | 260 | 260 | 242 | 243 | 36,300 | 243 |
| 2015-12-25 | 241 | 264 | 239 | 256 | 55,600 | 256 |
| 2015-12-24 | 237 | 243 | 237 | 241 | 4,300 | 241 |
| 2015-12-22 | 231 | 234 | 230 | 231 | 1,900 | 231 |
| 2015-12-21 | 232 | 232 | 226 | 231 | 3,700 | 231 |
| 2015-12-18 | 241 | 241 | 233 | 233 | 1,900 | 233 |
| 2015-12-17 | 238 | 240 | 235 | 235 | 3,200 | 235 |
| 2015-12-16 | 239 | 240 | 233 | 234 | 9,800 | 234 |
| 2015-12-15 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2015-12-14 | 243 | 243 | 231 | 241 | 7,300 | 241 |
| 2015-12-11 | 238 | 244 | 235 | 244 | 7,200 | 244 |
| 2015-12-10 | 242 | 242 | 236 | 240 | 7,200 | 240 |
| 2015-12-09 | 241 | 242 | 241 | 242 | 800 | 242 |
| 2015-12-08 | 246 | 246 | 240 | 240 | 4,600 | 240 |
| 2015-12-07 | 248 | 248 | 242 | 245 | 17,800 | 245 |
| 2015-12-04 | 241 | 249 | 241 | 247 | 22,500 | 247 |
| 2015-12-03 | 239 | 241 | 239 | 241 | 8,100 | 241 |
| 2015-12-02 | 241 | 241 | 238 | 239 | 1,900 | 239 |
| 2015-12-01 | 239 | 242 | 234 | 241 | 19,900 | 241 |
| 2015-11-30 | 239 | 239 | 232 | 232 | 6,100 | 232 |
| 2015-11-27 | 240 | 240 | 237 | 239 | 2,900 | 239 |
| 2015-11-26 | 241 | 241 | 235 | 241 | 1,900 | 241 |
| 2015-11-25 | 239 | 242 | 239 | 241 | 9,100 | 241 |
| 2015-11-24 | 232 | 242 | 232 | 241 | 3,700 | 241 |
| 2015-11-20 | 236 | 236 | 228 | 234 | 12,600 | 234 |
| 2015-11-19 | 235 | 239 | 234 | 239 | 2,000 | 239 |
| 2015-11-18 | 238 | 240 | 237 | 237 | 800 | 237 |
| 2015-11-17 | 244 | 244 | 237 | 241 | 1,500 | 241 |
| 2015-11-16 | 245 | 245 | 236 | 236 | 1,700 | 236 |
| 2015-11-13 | 239 | 243 | 233 | 242 | 10,100 | 242 |
| 2015-11-12 | 238 | 240 | 230 | 234 | 13,800 | 234 |
| 2015-11-11 | 230 | 230 | 228 | 230 | 4,900 | 230 |
| 2015-11-10 | 231 | 235 | 225 | 225 | 4,200 | 225 |
| 2015-11-09 | 237 | 243 | 230 | 241 | 1,300 | 241 |
| 2015-11-06 | 225 | 237 | 225 | 237 | 7,300 | 237 |
| 2015-11-05 | 233 | 235 | 224 | 226 | 20,200 | 226 |
| 2015-11-04 | 229 | 279 | 228 | 229 | 95,000 | 229 |
| 2015-11-02 | 220 | 229 | 220 | 226 | 7,200 | 226 |
| 2015-10-30 | 218 | 224 | 216 | 220 | 8,000 | 220 |
| 2015-10-29 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-10-27 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2015-10-26 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2015-10-23 | 212 | 213 | 212 | 212 | 4,000 | 212 |
| 2015-10-15 | 210 | 211 | 210 | 211 | 4,000 | 211 |
| 2015-10-13 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-10-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-10-07 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2015-10-06 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 2015-10-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-10-01 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-09-29 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-09-28 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2015-09-25 | 206 | 206 | 206 | 206 | 5,000 | 206 |
| 2015-09-24 | 213 | 213 | 210 | 211 | 9,000 | 211 |
| 2015-09-17 | 222 | 224 | 217 | 224 | 9,000 | 224 |
| 2015-09-16 | 219 | 219 | 213 | 213 | 2,000 | 213 |
| 2015-09-15 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2015-09-14 | 210 | 213 | 210 | 213 | 2,000 | 213 |
| 2015-09-11 | 211 | 213 | 211 | 213 | 3,000 | 213 |
| 2015-09-09 | 207 | 213 | 204 | 207 | 14,000 | 207 |
| 2015-09-04 | 208 | 209 | 207 | 207 | 5,000 | 207 |
| 2015-09-03 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2015-09-02 | 212 | 212 | 205 | 207 | 9,000 | 207 |
| 2015-09-01 | 216 | 216 | 213 | 214 | 7,000 | 214 |
| 2015-08-28 | 219 | 224 | 212 | 224 | 5,000 | 224 |
| 2015-08-27 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2015-08-25 | 212 | 212 | 192 | 212 | 12,000 | 212 |
| 2015-08-24 | 217 | 217 | 212 | 212 | 17,000 | 212 |
| 2015-08-21 | 224 | 224 | 221 | 224 | 17,000 | 224 |
| 2015-08-20 | 226 | 227 | 224 | 226 | 7,000 | 226 |
| 2015-08-19 | 230 | 230 | 226 | 226 | 3,000 | 226 |
| 2015-08-17 | 232 | 233 | 230 | 230 | 4,000 | 230 |
| 2015-08-14 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2015-08-13 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2015-08-12 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2015-08-11 | 228 | 228 | 224 | 226 | 9,000 | 226 |
| 2015-08-10 | 230 | 230 | 226 | 226 | 17,000 | 226 |
| 2015-08-07 | 233 | 233 | 232 | 232 | 6,000 | 232 |
| 2015-08-06 | 234 | 239 | 234 | 239 | 19,000 | 239 |
| 2015-08-05 | 228 | 245 | 228 | 233 | 36,000 | 233 |
| 2015-08-04 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2015-08-03 | 228 | 228 | 225 | 228 | 19,000 | 228 |
| 2015-07-30 | 230 | 233 | 229 | 230 | 5,000 | 230 |
| 2015-07-29 | 230 | 235 | 230 | 230 | 11,000 | 230 |
| 2015-07-28 | 229 | 229 | 228 | 228 | 20,000 | 228 |
| 2015-07-27 | 237 | 237 | 225 | 232 | 15,000 | 232 |
| 2015-07-24 | 243 | 247 | 237 | 237 | 28,000 | 237 |
| 2015-07-23 | 238 | 249 | 238 | 243 | 35,000 | 243 |
| 2015-07-22 | 232 | 240 | 231 | 239 | 23,000 | 239 |
| 2015-07-21 | 250 | 250 | 233 | 233 | 97,000 | 233 |
| 2015-07-17 | 220 | 239 | 220 | 236 | 153,000 | 236 |
| 2015-07-16 | 218 | 220 | 218 | 220 | 5,000 | 220 |
| 2015-07-15 | 218 | 219 | 217 | 219 | 9,000 | 219 |
| 2015-07-14 | 217 | 218 | 217 | 218 | 4,000 | 218 |
| 2015-07-13 | 215 | 215 | 213 | 214 | 3,000 | 214 |
| 2015-07-10 | 218 | 218 | 212 | 215 | 9,000 | 215 |
| 2015-07-09 | 215 | 215 | 210 | 215 | 17,000 | 215 |
| 2015-07-08 | 223 | 223 | 217 | 218 | 21,000 | 218 |
| 2015-07-07 | 220 | 225 | 220 | 223 | 12,000 | 223 |
| 2015-07-06 | 219 | 221 | 219 | 220 | 8,000 | 220 |
| 2015-07-03 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2015-07-02 | 219 | 219 | 218 | 218 | 4,000 | 218 |
| 2015-07-01 | 213 | 217 | 213 | 217 | 4,000 | 217 |
| 2015-06-30 | 213 | 217 | 213 | 217 | 3,000 | 217 |
| 2015-06-29 | 216 | 216 | 212 | 213 | 17,000 | 213 |
| 2015-06-25 | 222 | 222 | 219 | 220 | 20,000 | 220 |
| 2015-06-24 | 222 | 224 | 221 | 222 | 12,000 | 222 |
| 2015-06-23 | 220 | 224 | 219 | 222 | 23,000 | 222 |
| 2015-06-22 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2015-06-19 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2015-06-18 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2015-06-17 | 224 | 224 | 220 | 221 | 29,000 | 221 |
| 2015-06-16 | 223 | 224 | 221 | 223 | 19,000 | 223 |
| 2015-06-15 | 222 | 225 | 220 | 222 | 15,000 | 222 |
| 2015-06-12 | 218 | 219 | 218 | 219 | 21,000 | 219 |
| 2015-06-09 | 217 | 217 | 217 | 217 | 8,000 | 217 |
| 2015-06-08 | 220 | 220 | 216 | 218 | 18,000 | 218 |
| 2015-06-05 | 220 | 220 | 218 | 220 | 17,000 | 220 |
| 2015-06-04 | 226 | 226 | 222 | 222 | 7,000 | 222 |
| 2015-06-03 | 219 | 225 | 216 | 224 | 59,000 | 224 |
| 2015-06-02 | 220 | 220 | 219 | 220 | 5,000 | 220 |
| 2015-06-01 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 2015-05-29 | 220 | 222 | 220 | 221 | 5,000 | 221 |
| 2015-05-28 | 221 | 232 | 220 | 221 | 63,000 | 221 |
| 2015-05-27 | 220 | 220 | 218 | 219 | 8,000 | 219 |
| 2015-05-26 | 220 | 223 | 219 | 223 | 22,000 | 223 |
| 2015-05-25 | 221 | 222 | 218 | 219 | 11,000 | 219 |
| 2015-05-22 | 217 | 218 | 216 | 217 | 10,000 | 217 |
| 2015-05-21 | 219 | 219 | 217 | 217 | 16,000 | 217 |
| 2015-05-20 | 215 | 222 | 215 | 221 | 10,000 | 221 |
| 2015-05-19 | 211 | 215 | 211 | 215 | 8,000 | 215 |
| 2015-05-18 | 216 | 216 | 212 | 213 | 26,000 | 213 |
| 2015-05-15 | 219 | 219 | 217 | 217 | 2,000 | 217 |
| 2015-05-14 | 217 | 220 | 215 | 219 | 36,000 | 219 |
| 2015-05-13 | 224 | 260 | 213 | 220 | 330,000 | 220 |
| 2015-05-12 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2015-05-11 | 224 | 224 | 221 | 223 | 8,000 | 223 |
| 2015-05-08 | 224 | 224 | 218 | 218 | 13,000 | 218 |
| 2015-05-07 | 217 | 220 | 213 | 217 | 52,000 | 217 |
| 2015-05-01 | 203 | 270 | 201 | 227 | 450,000 | 227 |
| 2015-04-30 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2015-04-27 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2015-04-24 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2015-04-23 | 208 | 209 | 206 | 208 | 4,000 | 208 |
| 2015-04-22 | 206 | 208 | 206 | 208 | 3,000 | 208 |
| 2015-04-21 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2015-04-20 | 203 | 207 | 203 | 207 | 2,000 | 207 |
| 2015-04-14 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2015-04-13 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2015-04-08 | 203 | 205 | 202 | 205 | 6,000 | 205 |
| 2015-04-07 | 205 | 205 | 200 | 205 | 16,000 | 205 |
| 2015-04-06 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2015-04-01 | 205 | 205 | 202 | 204 | 3,000 | 204 |
| 2015-03-31 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2015-03-30 | 203 | 203 | 200 | 200 | 7,000 | 200 |
| 2015-03-27 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2015-03-26 | 207 | 210 | 204 | 206 | 16,000 | 206 |
| 2015-03-25 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2015-03-24 | 212 | 212 | 208 | 211 | 9,000 | 211 |
| 2015-03-19 | 205 | 207 | 205 | 207 | 2,000 | 207 |
| 2015-03-18 | 204 | 208 | 204 | 208 | 4,000 | 208 |
| 2015-03-17 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2015-03-16 | 210 | 210 | 209 | 210 | 6,000 | 210 |
| 2015-03-13 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2015-03-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2015-03-11 | 204 | 204 | 201 | 201 | 7,000 | 201 |
| 2015-03-10 | 208 | 208 | 202 | 204 | 8,000 | 204 |
| 2015-03-06 | 210 | 210 | 209 | 209 | 6,000 | 209 |
| 2015-03-05 | 201 | 202 | 201 | 202 | 2,000 | 202 |
| 2015-03-04 | 217 | 217 | 201 | 201 | 23,000 | 201 |
| 2015-03-03 | 211 | 214 | 201 | 204 | 43,000 | 204 |
| 2015-03-02 | 210 | 219 | 210 | 219 | 17,000 | 219 |
| 2015-02-27 | 194 | 238 | 194 | 208 | 142,000 | 208 |
| 2015-02-26 | 192 | 194 | 192 | 194 | 2,000 | 194 |
| 2015-02-25 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2015-02-24 | 198 | 198 | 185 | 190 | 36,000 | 190 |
| 2015-02-23 | 194 | 200 | 190 | 198 | 16,000 | 198 |
| 2015-02-19 | 190 | 190 | 185 | 190 | 9,000 | 190 |
| 2015-02-18 | 189 | 191 | 185 | 191 | 5,000 | 191 |
| 2015-02-17 | 184 | 189 | 181 | 189 | 10,000 | 189 |
| 2015-02-16 | 181 | 184 | 181 | 184 | 3,000 | 184 |
| 2015-02-13 | 186 | 186 | 180 | 181 | 18,000 | 181 |
| 2015-02-12 | 185 | 190 | 185 | 186 | 19,000 | 186 |
| 2015-02-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2015-02-09 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2015-02-06 | 185 | 193 | 181 | 188 | 24,000 | 188 |
| 2015-02-05 | 173 | 188 | 173 | 183 | 31,000 | 183 |
| 2015-02-03 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2015-01-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2015-01-29 | 173 | 174 | 173 | 174 | 6,000 | 174 |
| 2015-01-28 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2015-01-27 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2015-01-26 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2015-01-23 | 175 | 179 | 175 | 179 | 4,000 | 179 |
| 2015-01-16 | 172 | 174 | 172 | 174 | 2,000 | 174 |
| 2015-01-15 | 172 | 172 | 172 | 172 | 3,000 | 172 |
| 2015-01-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2015-01-08 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2015-01-05 | 173 | 179 | 172 | 176 | 8,000 | 176 |
分割・併合履歴 ： なし
