7538 (株)大水 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 254 | 260 | 254 | 257 | 2,700 | 257 |
| 2022-12-29 | 253 | 263 | 252 | 253 | 4,300 | 253 |
| 2022-12-28 | 251 | 252 | 250 | 252 | 2,000 | 252 |
| 2022-12-27 | 251 | 252 | 250 | 251 | 2,500 | 251 |
| 2022-12-26 | 252 | 254 | 247 | 251 | 8,200 | 251 |
| 2022-12-23 | 253 | 255 | 251 | 252 | 5,800 | 252 |
| 2022-12-22 | 251 | 254 | 251 | 253 | 1,100 | 253 |
| 2022-12-21 | 258 | 258 | 251 | 252 | 5,200 | 252 |
| 2022-12-20 | 255 | 257 | 250 | 257 | 8,000 | 257 |
| 2022-12-19 | 258 | 259 | 251 | 254 | 7,100 | 254 |
| 2022-12-16 | 255 | 255 | 253 | 254 | 6,000 | 254 |
| 2022-12-15 | 252 | 254 | 250 | 252 | 5,400 | 252 |
| 2022-12-14 | 256 | 268 | 248 | 250 | 30,400 | 250 |
| 2022-12-13 | 253 | 254 | 249 | 249 | 1,800 | 249 |
| 2022-12-12 | 251 | 252 | 250 | 252 | 5,000 | 252 |
| 2022-12-09 | 255 | 255 | 253 | 254 | 7,500 | 254 |
| 2022-12-08 | 251 | 255 | 251 | 254 | 1,700 | 254 |
| 2022-12-07 | 255 | 257 | 252 | 253 | 2,300 | 253 |
| 2022-12-06 | 260 | 260 | 251 | 254 | 3,200 | 254 |
| 2022-12-05 | 253 | 255 | 252 | 255 | 1,100 | 255 |
| 2022-12-02 | 255 | 260 | 250 | 252 | 15,600 | 252 |
| 2022-12-01 | 254 | 254 | 252 | 252 | 2,200 | 252 |
| 2022-11-30 | 251 | 253 | 251 | 253 | 1,700 | 253 |
| 2022-11-29 | 250 | 253 | 249 | 251 | 2,200 | 251 |
| 2022-11-28 | 251 | 253 | 248 | 252 | 3,400 | 252 |
| 2022-11-25 | 251 | 253 | 247 | 252 | 9,900 | 252 |
| 2022-11-24 | 252 | 253 | 250 | 250 | 3,900 | 250 |
| 2022-11-22 | 252 | 253 | 250 | 251 | 2,400 | 251 |
| 2022-11-21 | 251 | 254 | 250 | 252 | 3,300 | 252 |
| 2022-11-18 | 252 | 253 | 252 | 253 | 1,200 | 253 |
| 2022-11-17 | 251 | 251 | 248 | 250 | 1,100 | 250 |
| 2022-11-16 | 252 | 253 | 250 | 252 | 2,300 | 252 |
| 2022-11-15 | 253 | 253 | 248 | 253 | 3,200 | 253 |
| 2022-11-14 | 250 | 253 | 248 | 253 | 5,200 | 253 |
| 2022-11-11 | 247 | 249 | 247 | 249 | 5,400 | 249 |
| 2022-11-10 | 248 | 248 | 246 | 247 | 1,300 | 247 |
| 2022-11-09 | 246 | 249 | 245 | 248 | 3,800 | 248 |
| 2022-11-08 | 248 | 255 | 244 | 250 | 4,600 | 250 |
| 2022-11-07 | 250 | 250 | 244 | 248 | 17,400 | 248 |
| 2022-11-04 | 269 | 269 | 243 | 258 | 67,100 | 258 |
| 2022-11-02 | 255 | 258 | 247 | 257 | 9,500 | 257 |
| 2022-11-01 | 250 | 260 | 244 | 255 | 15,900 | 255 |
| 2022-10-31 | 248 | 249 | 246 | 249 | 2,700 | 249 |
| 2022-10-28 | 249 | 250 | 248 | 249 | 7,600 | 249 |
| 2022-10-27 | 245 | 250 | 242 | 249 | 3,900 | 249 |
| 2022-10-26 | 250 | 250 | 245 | 246 | 6,100 | 246 |
| 2022-10-25 | 250 | 250 | 248 | 249 | 4,200 | 249 |
| 2022-10-24 | 247 | 251 | 242 | 250 | 17,000 | 250 |
| 2022-10-21 | 241 | 247 | 241 | 246 | 13,900 | 246 |
| 2022-10-20 | 240 | 241 | 240 | 241 | 1,200 | 241 |
| 2022-10-19 | 240 | 240 | 239 | 239 | 600 | 239 |
| 2022-10-18 | 239 | 240 | 239 | 240 | 5,300 | 240 |
| 2022-10-17 | 239 | 240 | 239 | 240 | 1,500 | 240 |
| 2022-10-14 | 240 | 240 | 239 | 239 | 1,500 | 239 |
| 2022-10-13 | 238 | 239 | 238 | 239 | 2,800 | 239 |
| 2022-10-12 | 241 | 241 | 238 | 239 | 6,300 | 239 |
| 2022-10-11 | 240 | 240 | 239 | 239 | 1,500 | 239 |
| 2022-10-07 | 240 | 240 | 238 | 238 | 1,200 | 238 |
| 2022-10-06 | 238 | 240 | 238 | 240 | 2,100 | 240 |
| 2022-10-05 | 238 | 239 | 238 | 239 | 600 | 239 |
| 2022-10-04 | 237 | 240 | 237 | 240 | 4,800 | 240 |
| 2022-10-03 | 237 | 240 | 237 | 240 | 2,900 | 240 |
| 2022-09-30 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2022-09-29 | 239 | 239 | 237 | 238 | 1,000 | 238 |
| 2022-09-28 | 239 | 240 | 238 | 238 | 6,000 | 238 |
| 2022-09-27 | 242 | 242 | 239 | 239 | 4,000 | 239 |
| 2022-09-26 | 241 | 242 | 238 | 240 | 10,800 | 240 |
| 2022-09-22 | 240 | 241 | 240 | 241 | 3,500 | 241 |
| 2022-09-21 | 241 | 242 | 239 | 240 | 5,500 | 240 |
| 2022-09-20 | 240 | 242 | 239 | 242 | 3,300 | 242 |
| 2022-09-16 | 241 | 241 | 238 | 240 | 10,000 | 240 |
| 2022-09-15 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2022-09-14 | 241 | 243 | 239 | 241 | 3,300 | 241 |
| 2022-09-13 | 240 | 243 | 238 | 241 | 6,500 | 241 |
| 2022-09-12 | 240 | 241 | 240 | 241 | 600 | 241 |
| 2022-09-09 | 240 | 242 | 239 | 242 | 5,100 | 242 |
| 2022-09-08 | 240 | 243 | 240 | 242 | 4,800 | 242 |
| 2022-09-07 | 241 | 241 | 240 | 241 | 6,300 | 241 |
| 2022-09-06 | 243 | 243 | 241 | 241 | 1,600 | 241 |
| 2022-09-05 | 242 | 242 | 241 | 242 | 1,300 | 242 |
| 2022-09-02 | 239 | 243 | 239 | 241 | 4,000 | 241 |
| 2022-09-01 | 240 | 242 | 239 | 242 | 4,800 | 242 |
| 2022-08-31 | 240 | 240 | 238 | 239 | 1,700 | 239 |
| 2022-08-30 | 240 | 241 | 240 | 241 | 300 | 241 |
| 2022-08-29 | 241 | 241 | 239 | 240 | 5,200 | 240 |
| 2022-08-26 | 239 | 241 | 239 | 241 | 1,700 | 241 |
| 2022-08-25 | 239 | 240 | 239 | 239 | 2,900 | 239 |
| 2022-08-24 | 241 | 242 | 235 | 238 | 8,200 | 238 |
| 2022-08-23 | 241 | 241 | 240 | 241 | 900 | 241 |
| 2022-08-22 | 240 | 241 | 240 | 240 | 3,300 | 240 |
| 2022-08-19 | 242 | 242 | 240 | 240 | 1,200 | 240 |
| 2022-08-18 | 242 | 243 | 240 | 241 | 3,300 | 241 |
| 2022-08-17 | 242 | 243 | 240 | 242 | 6,400 | 242 |
| 2022-08-16 | 241 | 242 | 241 | 242 | 700 | 242 |
| 2022-08-15 | 244 | 244 | 241 | 241 | 1,800 | 241 |
| 2022-08-12 | 241 | 245 | 241 | 243 | 1,900 | 243 |
| 2022-08-10 | 242 | 244 | 240 | 240 | 2,000 | 240 |
| 2022-08-09 | 241 | 242 | 240 | 242 | 4,200 | 242 |
| 2022-08-08 | 243 | 246 | 240 | 241 | 14,400 | 241 |
| 2022-08-05 | 240 | 255 | 240 | 243 | 12,700 | 243 |
| 2022-08-04 | 240 | 241 | 239 | 240 | 6,700 | 240 |
| 2022-08-03 | 240 | 240 | 239 | 240 | 3,300 | 240 |
| 2022-08-02 | 241 | 241 | 240 | 241 | 1,700 | 241 |
| 2022-08-01 | 241 | 242 | 240 | 240 | 2,200 | 240 |
| 2022-07-29 | 240 | 241 | 240 | 241 | 600 | 241 |
| 2022-07-28 | 240 | 242 | 240 | 241 | 1,600 | 241 |
| 2022-07-27 | 240 | 241 | 240 | 241 | 600 | 241 |
| 2022-07-26 | 241 | 241 | 240 | 240 | 1,000 | 240 |
| 2022-07-25 | 240 | 240 | 240 | 240 | 4,100 | 240 |
| 2022-07-22 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2022-07-21 | 240 | 241 | 240 | 240 | 1,200 | 240 |
| 2022-07-20 | 241 | 241 | 240 | 240 | 1,300 | 240 |
| 2022-07-19 | 241 | 241 | 238 | 240 | 3,600 | 240 |
| 2022-07-15 | 241 | 243 | 240 | 241 | 1,700 | 241 |
| 2022-07-14 | 242 | 242 | 239 | 241 | 3,900 | 241 |
| 2022-07-13 | 239 | 240 | 239 | 240 | 1,500 | 240 |
| 2022-07-12 | 241 | 241 | 240 | 241 | 1,000 | 241 |
| 2022-07-11 | 240 | 240 | 239 | 239 | 1,000 | 239 |
| 2022-07-08 | 239 | 242 | 238 | 242 | 2,500 | 242 |
| 2022-07-07 | 243 | 244 | 230 | 240 | 19,500 | 240 |
| 2022-07-06 | 244 | 244 | 241 | 242 | 2,400 | 242 |
| 2022-07-05 | 242 | 244 | 240 | 244 | 1,100 | 244 |
| 2022-07-04 | 246 | 246 | 237 | 241 | 6,500 | 241 |
| 2022-07-01 | 242 | 246 | 242 | 244 | 1,700 | 244 |
| 2022-06-30 | 243 | 244 | 243 | 244 | 300 | 244 |
| 2022-06-29 | 244 | 244 | 242 | 242 | 1,100 | 242 |
| 2022-06-28 | 243 | 244 | 242 | 244 | 700 | 244 |
| 2022-06-27 | 244 | 244 | 241 | 242 | 1,100 | 242 |
| 2022-06-24 | 247 | 247 | 240 | 243 | 17,300 | 243 |
| 2022-06-23 | 247 | 247 | 245 | 247 | 800 | 247 |
| 2022-06-22 | 243 | 247 | 243 | 247 | 3,100 | 247 |
| 2022-06-21 | 240 | 244 | 240 | 243 | 1,800 | 243 |
| 2022-06-20 | 241 | 241 | 237 | 239 | 4,900 | 239 |
| 2022-06-17 | 241 | 244 | 241 | 241 | 4,300 | 241 |
| 2022-06-16 | 241 | 242 | 240 | 242 | 1,200 | 242 |
| 2022-06-15 | 242 | 242 | 240 | 241 | 3,000 | 241 |
| 2022-06-14 | 242 | 243 | 241 | 242 | 2,700 | 242 |
| 2022-06-13 | 242 | 243 | 241 | 243 | 1,500 | 243 |
| 2022-06-10 | 245 | 245 | 241 | 243 | 3,400 | 243 |
| 2022-06-09 | 245 | 245 | 243 | 243 | 2,400 | 243 |
| 2022-06-08 | 247 | 247 | 244 | 245 | 1,600 | 245 |
| 2022-06-07 | 243 | 246 | 243 | 246 | 2,600 | 246 |
| 2022-06-06 | 243 | 243 | 242 | 243 | 800 | 243 |
| 2022-06-03 | 240 | 246 | 240 | 243 | 8,100 | 243 |
| 2022-06-02 | 239 | 242 | 239 | 242 | 2,300 | 242 |
| 2022-06-01 | 239 | 242 | 239 | 239 | 3,300 | 239 |
| 2022-05-31 | 242 | 242 | 239 | 239 | 4,500 | 239 |
| 2022-05-30 | 243 | 243 | 240 | 240 | 4,700 | 240 |
| 2022-05-27 | 247 | 247 | 240 | 243 | 7,200 | 243 |
| 2022-05-26 | 248 | 248 | 246 | 246 | 400 | 246 |
| 2022-05-25 | 248 | 248 | 248 | 248 | 3,500 | 248 |
| 2022-05-24 | 246 | 248 | 244 | 248 | 1,400 | 248 |
| 2022-05-23 | 248 | 248 | 244 | 244 | 3,600 | 244 |
| 2022-05-20 | 244 | 249 | 244 | 248 | 8,700 | 248 |
| 2022-05-19 | 242 | 244 | 242 | 244 | 600 | 244 |
| 2022-05-18 | 243 | 243 | 241 | 242 | 1,900 | 242 |
| 2022-05-17 | 243 | 244 | 241 | 244 | 2,100 | 244 |
| 2022-05-16 | 242 | 244 | 241 | 244 | 1,100 | 244 |
| 2022-05-13 | 244 | 244 | 240 | 242 | 2,900 | 242 |
| 2022-05-12 | 241 | 245 | 240 | 242 | 3,000 | 242 |
| 2022-05-11 | 241 | 242 | 241 | 241 | 3,200 | 241 |
| 2022-05-10 | 243 | 251 | 241 | 241 | 5,800 | 241 |
| 2022-05-09 | 242 | 243 | 238 | 243 | 6,700 | 243 |
| 2022-05-06 | 242 | 242 | 241 | 242 | 2,200 | 242 |
| 2022-05-02 | 242 | 243 | 242 | 243 | 200 | 243 |
| 2022-04-28 | 245 | 245 | 241 | 242 | 2,400 | 242 |
| 2022-04-27 | 243 | 243 | 240 | 240 | 1,700 | 240 |
| 2022-04-26 | 243 | 243 | 243 | 243 | 900 | 243 |
| 2022-04-25 | 242 | 244 | 239 | 242 | 10,200 | 242 |
| 2022-04-22 | 242 | 242 | 241 | 242 | 1,800 | 242 |
| 2022-04-21 | 244 | 245 | 241 | 243 | 5,300 | 243 |
| 2022-04-20 | - | - | - | 242 | - | 242 |
| 2022-04-19 | 244 | 245 | 241 | 242 | 4,200 | 242 |
| 2022-04-18 | 241 | 245 | 241 | 245 | 7,900 | 245 |
| 2022-04-15 | 244 | 245 | 241 | 241 | 1,000 | 241 |
| 2022-04-14 | 244 | 244 | 243 | 244 | 1,500 | 244 |
| 2022-04-13 | 244 | 245 | 243 | 244 | 2,700 | 244 |
| 2022-04-12 | 240 | 244 | 240 | 242 | 2,700 | 242 |
| 2022-04-11 | 239 | 240 | 238 | 240 | 3,800 | 240 |
| 2022-04-08 | 240 | 240 | 239 | 240 | 300 | 240 |
| 2022-04-07 | 241 | 245 | 239 | 239 | 3,100 | 239 |
| 2022-04-06 | 241 | 241 | 240 | 241 | 19,600 | 241 |
| 2022-04-05 | 242 | 242 | 242 | 242 | 2,900 | 242 |
| 2022-04-04 | 244 | 245 | 242 | 245 | 4,200 | 245 |
| 2022-04-01 | 243 | 245 | 242 | 245 | 5,400 | 245 |
| 2022-03-31 | 243 | 245 | 239 | 244 | 8,300 | 244 |
| 2022-03-30 | 238 | 245 | 238 | 245 | 17,400 | 245 |
| 2022-03-29 | 256 | 260 | 255 | 255 | 17,300 | 255 |
| 2022-03-28 | 254 | 257 | 251 | 257 | 12,300 | 257 |
| 2022-03-25 | 256 | 256 | 250 | 254 | 27,300 | 254 |
| 2022-03-24 | 253 | 257 | 250 | 257 | 11,000 | 257 |
| 2022-03-23 | 251 | 254 | 250 | 252 | 12,000 | 252 |
| 2022-03-22 | 249 | 260 | 249 | 252 | 29,700 | 252 |
| 2022-03-18 | 249 | 250 | 249 | 249 | 2,100 | 249 |
| 2022-03-17 | 250 | 250 | 249 | 249 | 2,100 | 249 |
| 2022-03-16 | 246 | 250 | 246 | 250 | 4,500 | 250 |
| 2022-03-15 | 246 | 247 | 246 | 246 | 4,400 | 246 |
| 2022-03-14 | 248 | 249 | 246 | 246 | 6,800 | 246 |
| 2022-03-11 | 249 | 249 | 247 | 249 | 6,300 | 249 |
| 2022-03-10 | 248 | 249 | 247 | 249 | 1,700 | 249 |
| 2022-03-09 | 248 | 248 | 248 | 248 | 1,300 | 248 |
| 2022-03-08 | 247 | 247 | 245 | 247 | 4,300 | 247 |
| 2022-03-07 | 249 | 249 | 246 | 247 | 4,000 | 247 |
| 2022-03-04 | 248 | 250 | 247 | 250 | 5,200 | 250 |
| 2022-03-03 | 246 | 248 | 246 | 248 | 700 | 248 |
| 2022-03-02 | 248 | 250 | 245 | 248 | 6,800 | 248 |
| 2022-03-01 | 248 | 248 | 248 | 248 | 3,600 | 248 |
| 2022-02-28 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2022-02-25 | 246 | 250 | 246 | 246 | 8,000 | 246 |
| 2022-02-24 | 248 | 248 | 245 | 246 | 4,200 | 246 |
| 2022-02-22 | 246 | 248 | 246 | 248 | 2,900 | 248 |
| 2022-02-21 | 246 | 249 | 246 | 248 | 6,300 | 248 |
| 2022-02-18 | 245 | 249 | 245 | 249 | 2,200 | 249 |
| 2022-02-17 | 246 | 247 | 246 | 246 | 2,300 | 246 |
| 2022-02-16 | 250 | 250 | 246 | 246 | 1,700 | 246 |
| 2022-02-15 | 250 | 250 | 244 | 250 | 4,600 | 250 |
| 2022-02-14 | 245 | 250 | 244 | 250 | 6,100 | 250 |
| 2022-02-10 | 247 | 247 | 244 | 246 | 5,900 | 246 |
| 2022-02-09 | 246 | 248 | 243 | 248 | 13,000 | 248 |
| 2022-02-08 | 243 | 243 | 242 | 243 | 600 | 243 |
| 2022-02-07 | 245 | 245 | 242 | 242 | 3,900 | 242 |
| 2022-02-04 | 246 | 246 | 245 | 245 | 1,100 | 245 |
| 2022-02-03 | 246 | 248 | 246 | 246 | 2,100 | 246 |
| 2022-02-02 | 245 | 247 | 245 | 246 | 2,100 | 246 |
| 2022-02-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2022-01-31 | 245 | 245 | 244 | 244 | 1,100 | 244 |
| 2022-01-28 | 244 | 245 | 244 | 244 | 1,700 | 244 |
| 2022-01-27 | 244 | 246 | 244 | 244 | 1,900 | 244 |
| 2022-01-26 | - | - | - | 243 | - | 243 |
| 2022-01-25 | 243 | 243 | 243 | 243 | 1,400 | 243 |
| 2022-01-24 | 242 | 243 | 241 | 243 | 2,800 | 243 |
| 2022-01-21 | 242 | 248 | 242 | 245 | 1,800 | 245 |
| 2022-01-20 | 246 | 246 | 243 | 244 | 5,300 | 244 |
| 2022-01-19 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2022-01-18 | 248 | 248 | 245 | 246 | 2,200 | 246 |
| 2022-01-17 | 247 | 247 | 245 | 245 | 200 | 245 |
| 2022-01-14 | 246 | 247 | 246 | 247 | 1,300 | 247 |
| 2022-01-13 | 246 | 249 | 245 | 246 | 5,900 | 246 |
| 2022-01-12 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2022-01-11 | 245 | 250 | 244 | 250 | 6,600 | 250 |
| 2022-01-07 | 245 | 247 | 245 | 247 | 300 | 247 |
| 2022-01-06 | 246 | 246 | 246 | 246 | 3,600 | 246 |
| 2022-01-05 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2022-01-04 | 248 | 248 | 246 | 248 | 700 | 248 |
分割・併合履歴 ： なし
