7538 (株)大水 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 134 | 140 | 130 | 140 | 10,000 | 140 |
| 2008-12-29 | 155 | 155 | 136 | 153 | 6,000 | 153 |
| 2008-12-26 | 180 | 180 | 170 | 170 | 7,000 | 170 |
| 2008-12-25 | 151 | 160 | 151 | 160 | 27,000 | 160 |
| 2008-12-24 | 142 | 151 | 142 | 151 | 2,000 | 151 |
| 2008-12-19 | 131 | 141 | 131 | 141 | 5,000 | 141 |
| 2008-12-17 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 2008-12-16 | 138 | 139 | 138 | 139 | 2,000 | 139 |
| 2008-12-15 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2008-12-12 | 128 | 130 | 128 | 130 | 3,000 | 130 |
| 2008-12-11 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2008-12-10 | 122 | 137 | 122 | 126 | 6,000 | 126 |
| 2008-12-09 | 117 | 129 | 117 | 122 | 23,000 | 122 |
| 2008-12-08 | 122 | 122 | 117 | 117 | 10,000 | 117 |
| 2008-12-05 | 107 | 116 | 107 | 107 | 43,000 | 107 |
| 2008-12-04 | 130 | 130 | 115 | 117 | 18,000 | 117 |
| 2008-12-03 | 154 | 154 | 138 | 140 | 14,000 | 140 |
| 2008-12-02 | 166 | 166 | 152 | 153 | 7,000 | 153 |
| 2008-12-01 | 191 | 191 | 181 | 181 | 10,000 | 181 |
| 2008-11-27 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-11-26 | 287 | 287 | 287 | 287 | 4,000 | 287 |
| 2008-11-25 | 248 | 248 | 242 | 242 | 9,000 | 242 |
| 2008-11-14 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2008-11-05 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-10-31 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2008-10-30 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 2008-10-27 | 282 | 282 | 280 | 280 | 14,000 | 280 |
| 2008-10-24 | 273 | 283 | 273 | 282 | 7,000 | 282 |
| 2008-10-23 | 265 | 272 | 263 | 272 | 4,000 | 272 |
| 2008-10-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-10-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-10-06 | 305 | 305 | 298 | 298 | 5,000 | 298 |
| 2008-09-26 | 314 | 314 | 314 | 314 | 9,000 | 314 |
| 2008-09-25 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2008-09-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-09-05 | 325 | 325 | 315 | 315 | 2,000 | 315 |
| 2008-09-01 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-08-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-08-26 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2008-08-25 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 2008-08-18 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-08-12 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2008-08-08 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2008-07-31 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2008-07-28 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2008-07-25 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2008-07-24 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-07-23 | 329 | 342 | 329 | 342 | 11,000 | 342 |
| 2008-07-16 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2008-07-10 | 365 | 365 | 365 | 365 | 46,000 | 365 |
| 2008-07-09 | 350 | 365 | 350 | 365 | 7,000 | 365 |
| 2008-07-07 | 344 | 349 | 344 | 349 | 5,000 | 349 |
| 2008-07-04 | 340 | 340 | 337 | 337 | 4,000 | 337 |
| 2008-07-03 | 344 | 344 | 339 | 339 | 3,000 | 339 |
| 2008-06-26 | 344 | 344 | 331 | 331 | 5,000 | 331 |
| 2008-06-25 | 346 | 346 | 328 | 328 | 9,000 | 328 |
| 2008-06-24 | 332 | 346 | 332 | 346 | 3,000 | 346 |
| 2008-06-23 | 325 | 332 | 324 | 332 | 5,000 | 332 |
| 2008-06-19 | 329 | 330 | 329 | 330 | 3,000 | 330 |
| 2008-06-17 | 327 | 327 | 327 | 327 | 7,000 | 327 |
| 2008-06-13 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2008-06-11 | 342 | 342 | 341 | 342 | 3,000 | 342 |
| 2008-06-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2008-06-06 | 340 | 342 | 340 | 340 | 7,000 | 340 |
| 2008-06-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2008-06-04 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-06-03 | 331 | 336 | 331 | 336 | 2,000 | 336 |
| 2008-06-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-05-30 | 342 | 342 | 333 | 333 | 6,000 | 333 |
| 2008-05-29 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2008-05-28 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-05-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-05-26 | 350 | 350 | 342 | 342 | 18,000 | 342 |
| 2008-05-23 | 335 | 353 | 335 | 342 | 23,000 | 342 |
| 2008-05-22 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 2008-05-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2008-05-20 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2008-05-19 | 311 | 324 | 311 | 324 | 4,000 | 324 |
| 2008-05-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-05-13 | 320 | 320 | 306 | 315 | 6,000 | 315 |
| 2008-05-12 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-05-08 | 330 | 333 | 330 | 333 | 5,000 | 333 |
| 2008-05-07 | 339 | 339 | 330 | 330 | 6,000 | 330 |
| 2008-04-28 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2008-04-25 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 2008-04-23 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-04-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2008-04-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-04-04 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2008-03-28 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2008-03-27 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-03-26 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2008-03-25 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 2008-03-21 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2008-03-17 | 360 | 360 | 357 | 357 | 3,000 | 357 |
| 2008-03-03 | 364 | 365 | 361 | 365 | 3,000 | 365 |
| 2008-02-27 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2008-02-26 | 379 | 379 | 370 | 370 | 6,000 | 370 |
| 2008-02-25 | 370 | 370 | 367 | 369 | 10,000 | 369 |
| 2008-02-22 | 365 | 374 | 365 | 374 | 2,000 | 374 |
| 2008-02-20 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2008-02-19 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-02-12 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-01-31 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2008-01-28 | 376 | 376 | 366 | 366 | 9,000 | 366 |
| 2008-01-25 | 379 | 379 | 376 | 376 | 3,000 | 376 |
| 2008-01-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2008-01-22 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-01-21 | 350 | 351 | 350 | 350 | 3,000 | 350 |
| 2008-01-16 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2008-01-15 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2008-01-10 | 382 | 382 | 382 | 382 | 1,000 | 382 |
分割・併合履歴 ： なし
