7538 (株)大水 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-12-27 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-12-26 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2002-12-25 | 410 | 445 | 410 | 445 | 16,000 | 445 |
| 2002-12-24 | 410 | 410 | 400 | 410 | 17,000 | 410 |
| 2002-12-20 | 430 | 430 | 410 | 425 | 12,000 | 425 |
| 2002-12-19 | 431 | 431 | 430 | 430 | 45,000 | 430 |
| 2002-12-18 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 2002-12-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-12-13 | 426 | 426 | 425 | 425 | 66,000 | 425 |
| 2002-12-12 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2002-12-11 | 445 | 445 | 425 | 425 | 5,000 | 425 |
| 2002-12-10 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2002-12-09 | 445 | 445 | 445 | 445 | 11,000 | 445 |
| 2002-12-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-11-28 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 2002-11-27 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-11-26 | 425 | 445 | 425 | 445 | 37,000 | 445 |
| 2002-11-25 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 2002-11-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-11-21 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-11-20 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-11-19 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2002-11-18 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2002-11-15 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2002-11-14 | 447 | 447 | 446 | 446 | 3,000 | 446 |
| 2002-11-12 | 448 | 448 | 447 | 447 | 3,000 | 447 |
| 2002-11-07 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2002-11-06 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2002-11-01 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2002-10-30 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-10-29 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-10-28 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2002-10-25 | 450 | 450 | 449 | 449 | 13,000 | 449 |
| 2002-10-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-10-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-10-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-10-17 | 450 | 450 | 435 | 450 | 9,000 | 450 |
| 2002-10-16 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-10-15 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-11 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2002-10-10 | 457 | 457 | 455 | 456 | 3,000 | 456 |
| 2002-10-09 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 2002-10-08 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 2002-10-07 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2002-10-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-10-03 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-10-02 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-10-01 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2002-09-30 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2002-09-27 | 450 | 458 | 435 | 458 | 8,000 | 458 |
| 2002-09-26 | 451 | 451 | 450 | 450 | 6,000 | 450 |
| 2002-09-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-09-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-09-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-09-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-09-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-09-10 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2002-09-09 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 2002-09-06 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-09-04 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2002-09-03 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-08-29 | 455 | 455 | 441 | 441 | 4,000 | 441 |
| 2002-08-27 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-08-26 | 450 | 455 | 450 | 455 | 8,000 | 455 |
| 2002-08-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2002-08-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-08-20 | 440 | 440 | 440 | 440 | 100,000 | 440 |
| 2002-08-19 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2002-08-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-08-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-08-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-08-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-08-02 | 454 | 454 | 454 | 454 | 15,000 | 454 |
| 2002-07-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-07-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-26 | 455 | 455 | 445 | 450 | 4,000 | 450 |
| 2002-07-25 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2002-07-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-07-23 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-07-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-07-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-07-17 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2002-07-12 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-07-11 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-07-10 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-07-09 | 455 | 455 | 455 | 455 | 15,000 | 455 |
| 2002-07-08 | 455 | 455 | 455 | 455 | 23,000 | 455 |
| 2002-07-01 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-06-27 | 455 | 455 | 450 | 455 | 6,000 | 455 |
| 2002-06-25 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-06-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2002-06-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-05-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-29 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2002-05-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-05-24 | 470 | 471 | 470 | 470 | 7,000 | 470 |
| 2002-05-23 | 450 | 470 | 450 | 470 | 6,000 | 470 |
| 2002-05-17 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-05-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-05-01 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2002-04-30 | 473 | 473 | 440 | 440 | 33,000 | 440 |
| 2002-04-26 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2002-04-25 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2002-04-24 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2002-04-17 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-04-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-04-15 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-04-12 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2002-04-03 | 451 | 451 | 450 | 450 | 10,000 | 450 |
| 2002-04-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-03-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-03-20 | 480 | 480 | 450 | 450 | 31,000 | 450 |
| 2002-03-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-03-15 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-03-13 | 470 | 470 | 470 | 470 | 15,000 | 470 |
| 2002-03-12 | 471 | 471 | 471 | 471 | 4,000 | 471 |
| 2002-03-08 | 468 | 468 | 468 | 468 | 6,000 | 468 |
| 2002-03-07 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-03-06 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-03-05 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-03-04 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2002-03-01 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2002-02-28 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2002-02-26 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2002-02-25 | 465 | 468 | 465 | 468 | 5,000 | 468 |
| 2002-02-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-02-15 | 460 | 460 | 460 | 460 | 38,000 | 460 |
| 2002-02-14 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-02-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-02-08 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2002-02-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-02-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-02-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-01-31 | 450 | 455 | 450 | 450 | 10,000 | 450 |
| 2002-01-30 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2002-01-28 | 475 | 475 | 470 | 470 | 13,000 | 470 |
| 2002-01-25 | 450 | 470 | 450 | 470 | 2,000 | 470 |
| 2002-01-24 | 459 | 470 | 450 | 450 | 8,000 | 450 |
| 2002-01-23 | 458 | 460 | 458 | 459 | 9,000 | 459 |
| 2002-01-22 | 459 | 460 | 459 | 460 | 17,000 | 460 |
| 2002-01-21 | 474 | 474 | 464 | 464 | 15,000 | 464 |
| 2002-01-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-01-17 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-01-15 | 460 | 481 | 460 | 481 | 18,000 | 481 |
| 2002-01-10 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2002-01-08 | 489 | 490 | 489 | 490 | 2,000 | 490 |
分割・併合履歴 ： なし
