7538 (株)大水 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-12-28 | 494 | 494 | 494 | 494 | 8,000 | 494 |
| 2006-12-26 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2006-12-25 | 494 | 494 | 494 | 494 | 8,000 | 494 |
| 2006-12-22 | 491 | 494 | 486 | 494 | 4,000 | 494 |
| 2006-12-21 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2006-12-18 | 495 | 495 | 479 | 479 | 3,000 | 479 |
| 2006-12-15 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-12-14 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-12-13 | 496 | 496 | 495 | 495 | 3,000 | 495 |
| 2006-12-12 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2006-12-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-12-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-12-06 | 480 | 495 | 480 | 495 | 2,000 | 495 |
| 2006-12-05 | 487 | 487 | 480 | 480 | 6,000 | 480 |
| 2006-12-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-11-30 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2006-11-29 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2006-11-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2006-11-27 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2006-11-24 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-11-22 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-11-20 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2006-11-17 | 482 | 489 | 482 | 489 | 4,000 | 489 |
| 2006-11-16 | 490 | 490 | 484 | 484 | 2,000 | 484 |
| 2006-11-14 | 485 | 485 | 480 | 485 | 5,000 | 485 |
| 2006-11-13 | 485 | 500 | 485 | 485 | 6,000 | 485 |
| 2006-11-10 | 495 | 495 | 485 | 485 | 4,000 | 485 |
| 2006-11-09 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2006-11-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-07 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2006-11-01 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2006-10-30 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2006-10-27 | 519 | 519 | 518 | 518 | 3,000 | 518 |
| 2006-10-26 | 519 | 520 | 519 | 519 | 3,000 | 519 |
| 2006-10-25 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2006-10-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-10-23 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2006-10-17 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2006-10-16 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-10-13 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2006-10-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2006-10-11 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2006-10-06 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-10-05 | 513 | 514 | 512 | 512 | 6,000 | 512 |
| 2006-09-29 | 524 | 525 | 522 | 522 | 4,000 | 522 |
| 2006-09-27 | 527 | 527 | 520 | 524 | 6,000 | 524 |
| 2006-09-26 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2006-09-25 | 537 | 537 | 537 | 537 | 3,000 | 537 |
| 2006-09-22 | 525 | 538 | 525 | 538 | 4,000 | 538 |
| 2006-09-19 | 522 | 539 | 522 | 539 | 5,000 | 539 |
| 2006-09-15 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-09-14 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2006-09-13 | 522 | 530 | 522 | 530 | 3,000 | 530 |
| 2006-09-11 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2006-09-07 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-09-05 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-08-29 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-08-28 | 549 | 549 | 549 | 549 | 8,000 | 549 |
| 2006-08-25 | 539 | 549 | 539 | 549 | 4,000 | 549 |
| 2006-08-23 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2006-08-17 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 2006-08-14 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2006-08-10 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2006-08-09 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2006-08-07 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2006-07-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-07-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-11 | 552 | 552 | 550 | 550 | 42,000 | 550 |
| 2006-07-10 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2006-07-06 | 551 | 562 | 542 | 551 | 18,000 | 551 |
| 2006-07-04 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2006-06-30 | 549 | 550 | 549 | 550 | 4,000 | 550 |
| 2006-06-27 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2006-06-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-06-23 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2006-06-22 | 549 | 549 | 539 | 540 | 25,000 | 540 |
| 2006-06-21 | 535 | 549 | 535 | 549 | 4,000 | 549 |
| 2006-06-19 | 536 | 536 | 535 | 535 | 6,000 | 535 |
| 2006-06-16 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2006-06-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-06-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2006-06-09 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2006-06-08 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2006-06-06 | 574 | 585 | 570 | 585 | 6,000 | 585 |
| 2006-06-01 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2006-05-29 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2006-05-26 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 2006-05-24 | 580 | 585 | 580 | 585 | 4,000 | 585 |
| 2006-05-23 | 590 | 590 | 585 | 590 | 5,000 | 590 |
| 2006-05-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-05-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-05-15 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-05-12 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2006-05-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-08 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2006-05-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-04-28 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2006-04-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-04-26 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-04-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-04-21 | 590 | 600 | 590 | 595 | 5,000 | 595 |
| 2006-04-17 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-04-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-04-13 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2006-04-12 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2006-04-11 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2006-04-10 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 2006-04-07 | 600 | 600 | 590 | 600 | 7,000 | 600 |
| 2006-04-06 | 600 | 600 | 595 | 600 | 9,000 | 600 |
| 2006-04-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2006-03-31 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-03-30 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-03-29 | 584 | 609 | 584 | 609 | 6,000 | 609 |
| 2006-03-27 | 614 | 614 | 605 | 609 | 7,000 | 609 |
| 2006-03-24 | 610 | 610 | 609 | 609 | 9,000 | 609 |
| 2006-03-23 | 606 | 610 | 606 | 610 | 8,000 | 610 |
| 2006-03-22 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2006-03-15 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2006-03-13 | 615 | 615 | 610 | 610 | 14,000 | 610 |
| 2006-03-06 | 616 | 616 | 615 | 615 | 5,000 | 615 |
| 2006-03-03 | 625 | 625 | 620 | 620 | 7,000 | 620 |
| 2006-02-28 | 629 | 630 | 625 | 625 | 5,000 | 625 |
| 2006-02-27 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-02-23 | 589 | 609 | 589 | 609 | 5,000 | 609 |
| 2006-02-21 | 620 | 620 | 619 | 619 | 2,000 | 619 |
| 2006-02-15 | 600 | 620 | 600 | 620 | 5,000 | 620 |
| 2006-02-10 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-02-06 | 635 | 635 | 634 | 635 | 7,000 | 635 |
| 2006-02-03 | 620 | 630 | 620 | 630 | 5,000 | 630 |
| 2006-02-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-02-01 | 620 | 620 | 620 | 620 | 18,000 | 620 |
| 2006-01-31 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-01-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-01-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-01-24 | 630 | 630 | 629 | 630 | 10,000 | 630 |
| 2006-01-23 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2006-01-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-01-19 | 627 | 628 | 626 | 626 | 3,000 | 626 |
| 2006-01-18 | 617 | 617 | 600 | 600 | 13,000 | 600 |
| 2006-01-17 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2006-01-16 | 622 | 622 | 621 | 621 | 2,000 | 621 |
| 2006-01-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-01-12 | 620 | 630 | 620 | 620 | 8,000 | 620 |
| 2006-01-11 | 619 | 639 | 615 | 639 | 8,000 | 639 |
| 2006-01-10 | 604 | 604 | 600 | 602 | 16,000 | 602 |
| 2006-01-06 | 596 | 601 | 596 | 601 | 6,000 | 601 |
| 2006-01-05 | 609 | 609 | 590 | 590 | 27,000 | 590 |
分割・併合履歴 ： なし
