7538 (株)大水 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-12-22 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2011-12-20 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2011-12-09 | 163 | 163 | 163 | 163 | 13,000 | 163 |
| 2011-12-08 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-12-07 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2011-12-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-11-28 | 145 | 150 | 145 | 145 | 12,000 | 145 |
| 2011-11-25 | 139 | 145 | 139 | 145 | 17,000 | 145 |
| 2011-11-16 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-11-14 | 149 | 149 | 125 | 125 | 6,000 | 125 |
| 2011-10-25 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2011-10-17 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-09-27 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2011-09-26 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2011-09-22 | 157 | 157 | 157 | 157 | 9,000 | 157 |
| 2011-09-21 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2011-08-25 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2011-08-22 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-08-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-08-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-08-12 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2011-08-10 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-08-09 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-08-08 | 155 | 160 | 155 | 160 | 3,000 | 160 |
| 2011-08-05 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-08-04 | 160 | 160 | 155 | 155 | 5,000 | 155 |
| 2011-08-03 | 156 | 164 | 156 | 164 | 4,000 | 164 |
| 2011-08-02 | 158 | 158 | 157 | 157 | 2,000 | 157 |
| 2011-08-01 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2011-07-29 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2011-07-28 | 163 | 163 | 156 | 161 | 10,000 | 161 |
| 2011-07-27 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2011-07-26 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2011-07-25 | 170 | 170 | 167 | 167 | 9,000 | 167 |
| 2011-07-22 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-07-21 | 172 | 172 | 170 | 170 | 2,000 | 170 |
| 2011-07-20 | 172 | 173 | 172 | 173 | 4,000 | 173 |
| 2011-07-19 | 171 | 173 | 171 | 172 | 4,000 | 172 |
| 2011-07-15 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2011-07-14 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2011-07-13 | 170 | 175 | 170 | 175 | 4,000 | 175 |
| 2011-07-07 | 180 | 180 | 180 | 180 | 15,000 | 180 |
| 2011-07-06 | 173 | 180 | 173 | 180 | 2,000 | 180 |
| 2011-06-28 | 170 | 171 | 170 | 171 | 7,000 | 171 |
| 2011-06-27 | 168 | 171 | 168 | 171 | 3,000 | 171 |
| 2011-06-24 | 171 | 171 | 171 | 171 | 7,000 | 171 |
| 2011-06-23 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2011-06-22 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2011-06-21 | 170 | 173 | 170 | 173 | 2,000 | 173 |
| 2011-06-06 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-05-30 | 166 | 169 | 166 | 169 | 3,000 | 169 |
| 2011-05-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-05-25 | 168 | 169 | 168 | 168 | 7,000 | 168 |
| 2011-05-24 | 166 | 168 | 166 | 168 | 4,000 | 168 |
| 2011-05-23 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-05-17 | 165 | 167 | 165 | 167 | 2,000 | 167 |
| 2011-05-13 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-05-11 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-05-09 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-04-26 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-04-25 | 169 | 169 | 169 | 169 | 7,000 | 169 |
| 2011-04-21 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-04-19 | 165 | 168 | 165 | 168 | 8,000 | 168 |
| 2011-04-13 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2011-04-12 | 171 | 173 | 170 | 173 | 4,000 | 173 |
| 2011-04-08 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2011-04-05 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-04-04 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2011-03-30 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-03-29 | 168 | 173 | 168 | 173 | 2,000 | 173 |
| 2011-03-28 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-03-25 | 168 | 171 | 168 | 170 | 10,000 | 170 |
| 2011-03-24 | 182 | 182 | 173 | 173 | 9,000 | 173 |
| 2011-03-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-02-25 | 174 | 174 | 174 | 174 | 8,000 | 174 |
| 2011-02-23 | 169 | 175 | 169 | 175 | 5,000 | 175 |
| 2011-02-21 | 166 | 168 | 166 | 168 | 2,000 | 168 |
| 2011-02-18 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-02-16 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-02-08 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-02-07 | 165 | 167 | 165 | 167 | 2,000 | 167 |
| 2011-02-04 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2011-02-03 | 165 | 165 | 163 | 163 | 4,000 | 163 |
| 2011-02-02 | 163 | 163 | 163 | 163 | 5,000 | 163 |
| 2011-01-31 | 166 | 166 | 166 | 166 | 4,000 | 166 |
| 2011-01-26 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-01-25 | 171 | 171 | 171 | 171 | 7,000 | 171 |
| 2011-01-24 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2011-01-21 | 170 | 170 | 169 | 169 | 2,000 | 169 |
| 2011-01-20 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2011-01-19 | 172 | 172 | 172 | 172 | 7,000 | 172 |
| 2011-01-17 | 174 | 174 | 170 | 172 | 29,000 | 172 |
| 2011-01-14 | 175 | 179 | 175 | 179 | 17,000 | 179 |
| 2011-01-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-01-12 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2011-01-11 | 173 | 178 | 173 | 178 | 15,000 | 178 |
分割・併合履歴 ： なし
