7538 (株)大水 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 591 | 601 | 591 | 601 | 2,000 | 601 |
| 2005-12-26 | 609 | 609 | 592 | 596 | 16,000 | 596 |
| 2005-12-22 | 591 | 611 | 591 | 611 | 7,000 | 611 |
| 2005-12-21 | 585 | 589 | 585 | 589 | 8,000 | 589 |
| 2005-12-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2005-12-19 | 605 | 605 | 603 | 603 | 3,000 | 603 |
| 2005-12-16 | 600 | 603 | 600 | 603 | 4,000 | 603 |
| 2005-12-15 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2005-12-14 | 599 | 640 | 599 | 620 | 51,000 | 620 |
| 2005-12-13 | 597 | 600 | 597 | 600 | 10,000 | 600 |
| 2005-12-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2005-12-09 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-12-08 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2005-12-07 | 601 | 601 | 596 | 596 | 15,000 | 596 |
| 2005-12-06 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2005-12-05 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2005-12-02 | 594 | 598 | 584 | 598 | 4,000 | 598 |
| 2005-12-01 | 590 | 594 | 590 | 594 | 2,000 | 594 |
| 2005-11-30 | 588 | 597 | 588 | 597 | 2,000 | 597 |
| 2005-11-29 | 598 | 598 | 571 | 571 | 3,000 | 571 |
| 2005-11-28 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2005-11-25 | 590 | 594 | 590 | 594 | 5,000 | 594 |
| 2005-11-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-11-22 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2005-11-21 | 578 | 594 | 578 | 594 | 11,000 | 594 |
| 2005-11-18 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2005-11-17 | 573 | 573 | 568 | 568 | 4,000 | 568 |
| 2005-11-16 | 578 | 578 | 575 | 575 | 2,000 | 575 |
| 2005-11-15 | 583 | 583 | 578 | 578 | 5,000 | 578 |
| 2005-11-14 | 579 | 580 | 576 | 580 | 6,000 | 580 |
| 2005-11-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-11-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-11-09 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2005-11-08 | 569 | 579 | 569 | 579 | 5,000 | 579 |
| 2005-11-07 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2005-11-04 | 563 | 565 | 561 | 565 | 4,000 | 565 |
| 2005-11-02 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-11-01 | 553 | 558 | 553 | 555 | 4,000 | 555 |
| 2005-10-31 | 555 | 555 | 551 | 552 | 12,000 | 552 |
| 2005-10-28 | 555 | 555 | 554 | 555 | 3,000 | 555 |
| 2005-10-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-10-26 | 560 | 560 | 555 | 555 | 9,000 | 555 |
| 2005-10-25 | 555 | 560 | 554 | 560 | 11,000 | 560 |
| 2005-10-24 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2005-10-21 | 553 | 553 | 551 | 551 | 5,000 | 551 |
| 2005-10-20 | 555 | 555 | 554 | 554 | 3,000 | 554 |
| 2005-10-19 | 556 | 556 | 554 | 554 | 8,000 | 554 |
| 2005-10-18 | 557 | 560 | 556 | 556 | 12,000 | 556 |
| 2005-10-17 | 554 | 554 | 553 | 553 | 2,000 | 553 |
| 2005-10-14 | 556 | 556 | 550 | 550 | 14,000 | 550 |
| 2005-10-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-10-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-10-07 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2005-10-05 | 556 | 560 | 556 | 560 | 3,000 | 560 |
| 2005-10-04 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2005-10-03 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2005-09-30 | 567 | 577 | 567 | 577 | 2,000 | 577 |
| 2005-09-29 | 564 | 582 | 564 | 582 | 3,000 | 582 |
| 2005-09-28 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2005-09-27 | 580 | 580 | 561 | 561 | 3,000 | 561 |
| 2005-09-26 | 583 | 585 | 569 | 584 | 9,000 | 584 |
| 2005-09-22 | 565 | 569 | 565 | 569 | 7,000 | 569 |
| 2005-09-21 | 556 | 565 | 556 | 565 | 6,000 | 565 |
| 2005-09-20 | 565 | 585 | 565 | 585 | 4,000 | 585 |
| 2005-09-16 | 656 | 656 | 545 | 545 | 20,000 | 545 |
| 2005-09-14 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2005-09-13 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2005-09-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-09-06 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2005-09-05 | 549 | 549 | 545 | 545 | 2,000 | 545 |
| 2005-08-30 | 550 | 570 | 543 | 543 | 4,000 | 543 |
| 2005-08-26 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2005-08-25 | 557 | 557 | 555 | 555 | 5,000 | 555 |
| 2005-08-24 | 549 | 559 | 549 | 559 | 2,000 | 559 |
| 2005-08-23 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2005-08-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-08-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-08-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-11 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2005-08-08 | 532 | 532 | 526 | 526 | 4,000 | 526 |
| 2005-08-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-08-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-08-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-07-29 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2005-07-28 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2005-07-27 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2005-07-26 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2005-07-25 | 584 | 594 | 584 | 594 | 3,000 | 594 |
| 2005-07-22 | 554 | 584 | 554 | 584 | 3,000 | 584 |
| 2005-07-21 | 552 | 571 | 550 | 571 | 3,000 | 571 |
| 2005-07-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-07-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-07-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-07-14 | 609 | 610 | 609 | 610 | 4,000 | 610 |
| 2005-07-13 | 610 | 610 | 610 | 610 | 27,000 | 610 |
| 2005-07-12 | 589 | 610 | 589 | 610 | 12,000 | 610 |
| 2005-07-11 | 570 | 589 | 570 | 589 | 3,000 | 589 |
| 2005-07-08 | 552 | 564 | 552 | 564 | 5,000 | 564 |
| 2005-07-07 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-07-04 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2005-07-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-06-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-06-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-06-27 | 590 | 590 | 532 | 532 | 3,000 | 532 |
| 2005-06-24 | 534 | 534 | 530 | 530 | 7,000 | 530 |
| 2005-06-23 | 525 | 534 | 525 | 534 | 3,000 | 534 |
| 2005-06-22 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2005-06-21 | 532 | 532 | 529 | 529 | 2,000 | 529 |
| 2005-06-20 | 525 | 525 | 521 | 521 | 3,000 | 521 |
| 2005-06-16 | 527 | 527 | 526 | 526 | 2,000 | 526 |
| 2005-06-10 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2005-06-01 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2005-05-30 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2005-05-26 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 2005-05-24 | 526 | 526 | 525 | 525 | 4,000 | 525 |
| 2005-05-19 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2005-05-18 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-05-17 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2005-05-09 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2005-04-26 | 539 | 539 | 516 | 516 | 5,000 | 516 |
| 2005-04-25 | 540 | 540 | 511 | 511 | 4,000 | 511 |
| 2005-04-20 | 520 | 540 | 520 | 540 | 13,000 | 540 |
| 2005-04-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-04-12 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2005-03-31 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 2005-03-30 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2005-03-29 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 2005-03-28 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2005-03-25 | 542 | 545 | 542 | 542 | 8,000 | 542 |
| 2005-03-24 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2005-03-23 | 530 | 540 | 530 | 540 | 9,000 | 540 |
| 2005-03-22 | 539 | 539 | 538 | 538 | 2,000 | 538 |
| 2005-03-18 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2005-03-17 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-03-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-03-15 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 2005-03-14 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2005-03-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-03-07 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2005-03-04 | 527 | 527 | 525 | 525 | 2,000 | 525 |
| 2005-03-03 | 525 | 528 | 525 | 528 | 7,000 | 528 |
| 2005-03-02 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-02-28 | 515 | 515 | 506 | 506 | 4,000 | 506 |
| 2005-02-24 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 2005-02-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-02-16 | 509 | 509 | 501 | 501 | 8,000 | 501 |
| 2005-02-15 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 2005-02-14 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2005-02-10 | 508 | 508 | 500 | 500 | 3,000 | 500 |
| 2005-02-09 | 504 | 504 | 500 | 500 | 6,000 | 500 |
| 2005-02-08 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2005-02-02 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-02-01 | 530 | 530 | 500 | 501 | 4,000 | 501 |
| 2005-01-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-01-24 | 510 | 511 | 510 | 510 | 5,000 | 510 |
| 2005-01-21 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-01-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-01-06 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2005-01-04 | 530 | 530 | 530 | 530 | 3,000 | 530 |
分割・併合履歴 ： なし
