7538 (株)大水 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2007-12-25 | 393 | 393 | 388 | 388 | 5,000 | 388 |
| 2007-12-21 | 380 | 393 | 380 | 393 | 3,000 | 393 |
| 2007-12-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-12-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-12-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-12-14 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2007-12-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-12-11 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2007-12-07 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2007-12-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-11-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-11-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2007-11-22 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2007-11-16 | 400 | 400 | 380 | 380 | 5,000 | 380 |
| 2007-11-14 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2007-11-02 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-10-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2007-10-26 | 425 | 425 | 410 | 410 | 9,000 | 410 |
| 2007-10-25 | 429 | 429 | 425 | 425 | 5,000 | 425 |
| 2007-10-22 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 2007-10-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-10-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-10-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2007-10-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-10-12 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2007-10-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-09-26 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2007-09-25 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 2007-09-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2007-09-12 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2007-09-11 | 426 | 426 | 421 | 421 | 4,000 | 421 |
| 2007-09-10 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2007-09-06 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2007-09-05 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2007-08-30 | 460 | 460 | 455 | 455 | 5,000 | 455 |
| 2007-08-27 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2007-08-24 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2007-08-23 | 479 | 488 | 469 | 488 | 3,000 | 488 |
| 2007-07-27 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 2007-07-26 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2007-07-25 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2007-07-24 | 483 | 497 | 482 | 497 | 9,000 | 497 |
| 2007-07-12 | 483 | 483 | 482 | 482 | 2,000 | 482 |
| 2007-07-11 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2007-07-10 | 501 | 530 | 500 | 500 | 44,000 | 500 |
| 2007-07-09 | 485 | 500 | 485 | 500 | 12,000 | 500 |
| 2007-07-02 | 480 | 480 | 476 | 476 | 2,000 | 476 |
| 2007-06-28 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2007-06-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-06-26 | 498 | 498 | 488 | 488 | 2,000 | 488 |
| 2007-06-25 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2007-06-18 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-06-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-06-12 | 465 | 470 | 465 | 470 | 8,000 | 470 |
| 2007-06-11 | 466 | 466 | 465 | 465 | 4,000 | 465 |
| 2007-06-08 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2007-06-05 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2007-06-04 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2007-05-31 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2007-05-30 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2007-05-29 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2007-05-28 | 480 | 480 | 477 | 477 | 3,000 | 477 |
| 2007-05-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-05-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2007-05-23 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2007-05-21 | 470 | 477 | 470 | 477 | 4,000 | 477 |
| 2007-05-18 | 461 | 471 | 461 | 471 | 2,000 | 471 |
| 2007-05-17 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2007-05-14 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2007-05-11 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2007-05-10 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2007-05-01 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 2007-04-27 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-04-26 | 479 | 480 | 471 | 471 | 5,000 | 471 |
| 2007-04-23 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2007-04-18 | 486 | 486 | 484 | 484 | 2,000 | 484 |
| 2007-04-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-04-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-03-27 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 2007-03-26 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2007-03-20 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2007-03-19 | 501 | 508 | 501 | 508 | 2,000 | 508 |
| 2007-03-16 | 492 | 499 | 491 | 499 | 8,000 | 499 |
| 2007-03-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-03-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-03-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-03-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-03-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-03-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-02-28 | 483 | 484 | 483 | 484 | 4,000 | 484 |
| 2007-02-26 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2007-02-23 | 519 | 519 | 519 | 519 | 4,000 | 519 |
| 2007-02-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-02-20 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2007-02-16 | 502 | 502 | 500 | 502 | 8,000 | 502 |
| 2007-02-15 | 505 | 515 | 505 | 515 | 2,000 | 515 |
| 2007-02-14 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2007-02-09 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2007-02-08 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2007-02-07 | 502 | 512 | 502 | 512 | 2,000 | 512 |
| 2007-01-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-01-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2007-01-29 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2007-01-26 | 500 | 500 | 498 | 498 | 2,000 | 498 |
| 2007-01-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2007-01-24 | 495 | 497 | 495 | 497 | 2,000 | 497 |
| 2007-01-18 | 495 | 495 | 495 | 495 | 7,000 | 495 |
| 2007-01-15 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2007-01-12 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2007-01-10 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2007-01-09 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-01-04 | 494 | 495 | 494 | 495 | 4,000 | 495 |
分割・併合履歴 ： なし
