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