7538 (株)大水 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 230 | 245 | 230 | 245 | 6,000 | 245 |
| 2009-12-25 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2009-12-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-12-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-12-10 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2009-12-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-12-07 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2009-11-26 | 204 | 204 | 200 | 200 | 3,000 | 200 |
| 2009-11-25 | 210 | 219 | 210 | 219 | 9,000 | 219 |
| 2009-11-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-11-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-11-02 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 2009-10-30 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-10-26 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-10-23 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2009-09-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-09-25 | 231 | 244 | 231 | 244 | 5,000 | 244 |
| 2009-09-24 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2009-09-09 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-08-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-08-25 | 238 | 243 | 238 | 243 | 7,000 | 243 |
| 2009-07-31 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-07-29 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-07-28 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2009-07-27 | 211 | 221 | 211 | 221 | 5,000 | 221 |
| 2009-07-24 | 235 | 235 | 230 | 230 | 8,000 | 230 |
| 2009-07-23 | 230 | 235 | 230 | 235 | 8,000 | 235 |
| 2009-07-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-07-09 | 244 | 244 | 244 | 244 | 10,000 | 244 |
| 2009-07-08 | 233 | 244 | 233 | 244 | 7,000 | 244 |
| 2009-07-07 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2009-07-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-06-29 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2009-06-26 | 246 | 246 | 246 | 246 | 6,000 | 246 |
| 2009-06-25 | 198 | 198 | 196 | 196 | 10,000 | 196 |
| 2009-06-24 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-06-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-06-17 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-06-15 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2009-06-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-06-03 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-05-26 | 222 | 222 | 195 | 195 | 8,000 | 195 |
| 2009-05-25 | 205 | 206 | 195 | 195 | 12,000 | 195 |
| 2009-05-11 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-04-30 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-04-28 | 224 | 224 | 224 | 224 | 12,000 | 224 |
| 2009-04-27 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2009-04-24 | 171 | 180 | 171 | 175 | 4,000 | 175 |
| 2009-04-17 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2009-04-09 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2009-04-08 | 170 | 170 | 166 | 166 | 2,000 | 166 |
| 2009-04-07 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-04-06 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2009-03-26 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2009-03-25 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2009-03-24 | 171 | 171 | 168 | 168 | 5,000 | 168 |
| 2009-03-23 | 160 | 162 | 155 | 161 | 7,000 | 161 |
| 2009-03-18 | 175 | 176 | 175 | 175 | 9,000 | 175 |
| 2009-03-13 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-03-12 | 184 | 184 | 184 | 184 | 29,000 | 184 |
| 2009-03-11 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-03-10 | 184 | 184 | 184 | 184 | 10,000 | 184 |
| 2009-03-09 | 184 | 184 | 184 | 184 | 43,000 | 184 |
| 2009-03-06 | 183 | 184 | 183 | 183 | 28,000 | 183 |
| 2009-03-05 | 184 | 184 | 184 | 184 | 8,000 | 184 |
| 2009-03-04 | 184 | 184 | 184 | 184 | 9,000 | 184 |
| 2009-03-03 | 183 | 184 | 183 | 184 | 42,000 | 184 |
| 2009-03-02 | 183 | 184 | 183 | 183 | 34,000 | 183 |
| 2009-02-27 | 183 | 184 | 183 | 184 | 104,000 | 184 |
| 2009-02-26 | 184 | 184 | 183 | 183 | 13,000 | 183 |
| 2009-02-25 | 183 | 183 | 183 | 183 | 85,000 | 183 |
| 2009-02-24 | 182 | 182 | 182 | 182 | 30,000 | 182 |
| 2009-02-23 | 184 | 185 | 182 | 182 | 218,000 | 182 |
| 2009-02-20 | 122 | 172 | 122 | 172 | 5,000 | 172 |
| 2009-02-19 | 122 | 122 | 122 | 122 | 9,000 | 122 |
| 2009-02-18 | 131 | 131 | 125 | 125 | 12,000 | 125 |
| 2009-02-17 | 145 | 145 | 140 | 140 | 2,000 | 140 |
| 2009-02-16 | 140 | 150 | 140 | 150 | 9,000 | 150 |
| 2009-02-13 | 150 | 150 | 149 | 150 | 23,000 | 150 |
| 2009-02-12 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2009-02-09 | 136 | 142 | 136 | 142 | 8,000 | 142 |
| 2009-02-06 | 133 | 139 | 133 | 139 | 14,000 | 139 |
| 2009-02-05 | 131 | 131 | 130 | 130 | 4,000 | 130 |
| 2009-01-29 | 140 | 150 | 140 | 150 | 11,000 | 150 |
| 2009-01-27 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2009-01-26 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2009-01-23 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-01-22 | 140 | 145 | 140 | 145 | 7,000 | 145 |
| 2009-01-21 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-01-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-01-16 | 140 | 145 | 140 | 145 | 2,000 | 145 |
| 2009-01-09 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2009-01-08 | 150 | 152 | 150 | 152 | 4,000 | 152 |
| 2009-01-07 | 137 | 146 | 137 | 146 | 6,000 | 146 |
| 2009-01-06 | 150 | 150 | 137 | 140 | 21,000 | 140 |
| 2009-01-05 | 135 | 170 | 135 | 170 | 10,000 | 170 |
分割・併合履歴 ： なし
