7538 (株)大水 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-12-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-12-22 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-12-19 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-12-15 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-12 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-12-11 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-10 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-12-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-12-08 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 2003-12-05 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2003-12-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-12-03 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-12-02 | 470 | 470 | 450 | 450 | 11,000 | 450 |
| 2003-11-28 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-11-27 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2003-11-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-20 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-14 | 470 | 470 | 460 | 460 | 5,000 | 460 |
| 2003-11-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-11-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-11-05 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2003-10-31 | 479 | 479 | 470 | 470 | 3,000 | 470 |
| 2003-10-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-10-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-10-27 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2003-10-24 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2003-10-23 | 483 | 483 | 482 | 482 | 3,000 | 482 |
| 2003-10-22 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2003-10-20 | 485 | 485 | 483 | 483 | 2,000 | 483 |
| 2003-10-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-10-16 | 489 | 489 | 485 | 485 | 2,000 | 485 |
| 2003-10-15 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2003-10-14 | 457 | 489 | 457 | 489 | 9,000 | 489 |
| 2003-10-10 | 479 | 479 | 454 | 454 | 2,000 | 454 |
| 2003-10-09 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2003-10-07 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 2003-10-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-10-03 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2003-10-02 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2003-10-01 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2003-09-26 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2003-09-25 | 493 | 493 | 493 | 493 | 5,000 | 493 |
| 2003-09-22 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2003-09-19 | 494 | 494 | 483 | 493 | 4,000 | 493 |
| 2003-09-18 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2003-09-17 | 495 | 495 | 494 | 494 | 3,000 | 494 |
| 2003-09-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-09-12 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2003-09-11 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2003-09-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-09-09 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2003-09-08 | 495 | 495 | 495 | 495 | 15,000 | 495 |
| 2003-09-05 | 495 | 495 | 495 | 495 | 23,000 | 495 |
| 2003-09-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-09-01 | 510 | 510 | 499 | 499 | 2,000 | 499 |
| 2003-08-29 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2003-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-08-22 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2003-08-19 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2003-08-06 | 499 | 499 | 499 | 499 | 7,000 | 499 |
| 2003-08-04 | 499 | 499 | 499 | 499 | 10,000 | 499 |
| 2003-08-01 | 499 | 499 | 499 | 499 | 11,000 | 499 |
| 2003-07-31 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 2003-07-29 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2003-07-25 | 499 | 499 | 499 | 499 | 10,000 | 499 |
| 2003-07-24 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2003-07-18 | 499 | 499 | 495 | 499 | 4,000 | 499 |
| 2003-07-17 | 499 | 499 | 499 | 499 | 8,000 | 499 |
| 2003-07-16 | 499 | 499 | 499 | 499 | 11,000 | 499 |
| 2003-07-15 | 495 | 495 | 490 | 491 | 3,000 | 491 |
| 2003-07-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-07-11 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 2003-07-10 | 480 | 490 | 480 | 490 | 39,000 | 490 |
| 2003-07-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-30 | 430 | 450 | 430 | 450 | 11,000 | 450 |
| 2003-06-18 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2003-06-09 | 406 | 406 | 406 | 406 | 14,000 | 406 |
| 2003-06-05 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2003-06-03 | 414 | 414 | 406 | 406 | 7,000 | 406 |
| 2003-06-02 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-05-30 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2003-05-29 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 2003-05-26 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2003-05-23 | 415 | 415 | 415 | 415 | 9,000 | 415 |
| 2003-05-22 | 406 | 415 | 406 | 415 | 3,000 | 415 |
| 2003-05-21 | 406 | 406 | 405 | 406 | 3,000 | 406 |
| 2003-05-14 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2003-05-13 | 406 | 406 | 405 | 406 | 12,000 | 406 |
| 2003-05-12 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2003-05-09 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2003-05-08 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-05-07 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2003-05-06 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2003-05-01 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-04-30 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2003-04-28 | 407 | 407 | 407 | 407 | 5,000 | 407 |
| 2003-04-25 | 407 | 407 | 407 | 407 | 6,000 | 407 |
| 2003-04-24 | 408 | 408 | 407 | 407 | 3,000 | 407 |
| 2003-04-23 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2003-04-22 | 409 | 409 | 408 | 408 | 3,000 | 408 |
| 2003-04-21 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2003-04-18 | 416 | 416 | 409 | 409 | 5,000 | 409 |
| 2003-04-17 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2003-04-15 | 426 | 426 | 416 | 416 | 2,000 | 416 |
| 2003-04-14 | 426 | 426 | 410 | 410 | 3,000 | 410 |
| 2003-04-11 | 427 | 427 | 426 | 426 | 3,000 | 426 |
| 2003-04-10 | 428 | 428 | 427 | 427 | 3,000 | 427 |
| 2003-04-09 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2003-04-08 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-04-07 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2003-04-04 | 428 | 428 | 428 | 428 | 120,000 | 428 |
| 2003-03-31 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-03-26 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2003-03-25 | 431 | 431 | 431 | 431 | 20,000 | 431 |
| 2003-03-24 | 432 | 432 | 431 | 431 | 3,000 | 431 |
| 2003-03-20 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2003-03-19 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2003-03-18 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2003-03-17 | 434 | 434 | 433 | 433 | 3,000 | 433 |
| 2003-03-14 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2003-03-13 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2003-03-12 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2003-03-11 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2003-03-10 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2003-03-07 | 438 | 438 | 438 | 438 | 3,000 | 438 |
| 2003-03-04 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2003-03-03 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2003-02-27 | 430 | 430 | 428 | 428 | 7,000 | 428 |
| 2003-02-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-02-21 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-02-18 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2003-02-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-02-14 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-02-13 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-02-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-06 | 435 | 435 | 425 | 425 | 4,000 | 425 |
| 2003-02-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-02-04 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2003-02-03 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2003-01-31 | 435 | 435 | 435 | 435 | 18,000 | 435 |
| 2003-01-28 | 441 | 441 | 425 | 425 | 5,000 | 425 |
| 2003-01-27 | 442 | 442 | 442 | 442 | 6,000 | 442 |
| 2003-01-24 | 442 | 442 | 439 | 439 | 7,000 | 439 |
| 2003-01-23 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2003-01-22 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2003-01-21 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2003-01-20 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-01-17 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-01-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-01-15 | 442 | 442 | 440 | 440 | 3,000 | 440 |
| 2003-01-14 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2003-01-10 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2003-01-09 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2003-01-08 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2003-01-07 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 2003-01-06 | 445 | 445 | 445 | 445 | 2,000 | 445 |
分割・併合履歴 ： なし
