7538 (株)大水 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-25 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2012-12-21 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2012-12-20 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2012-12-17 | 140 | 140 | 140 | 140 | 17,000 | 140 |
| 2012-12-14 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2012-12-12 | 140 | 140 | 140 | 140 | 17,000 | 140 |
| 2012-12-11 | 136 | 140 | 136 | 140 | 15,000 | 140 |
| 2012-12-10 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2012-12-07 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2012-12-03 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2012-11-22 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 2012-11-21 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2012-11-20 | 140 | 140 | 140 | 140 | 14,000 | 140 |
| 2012-11-13 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2012-11-12 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2012-11-09 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2012-11-08 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2012-11-07 | 140 | 140 | 140 | 140 | 9,000 | 140 |
| 2012-11-06 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 2012-11-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2012-10-31 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2012-10-30 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2012-10-29 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2012-10-25 | 149 | 149 | 149 | 149 | 7,000 | 149 |
| 2012-09-26 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2012-09-25 | 153 | 153 | 148 | 150 | 9,000 | 150 |
| 2012-09-20 | 152 | 154 | 147 | 154 | 27,000 | 154 |
| 2012-09-10 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-08-24 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2012-08-20 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-08-09 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-07-26 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2012-07-25 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2012-07-24 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2012-07-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-07-19 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-07-18 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2012-07-17 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2012-07-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-07-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-07-06 | 161 | 161 | 161 | 161 | 11,000 | 161 |
| 2012-07-05 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2012-07-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-07-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-29 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-28 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2012-06-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-25 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2012-06-21 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2012-06-20 | 170 | 170 | 169 | 169 | 2,000 | 169 |
| 2012-06-12 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-05-31 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-05-25 | 164 | 164 | 164 | 164 | 5,000 | 164 |
| 2012-05-24 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-05-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-04-25 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2012-04-24 | 163 | 163 | 163 | 163 | 4,000 | 163 |
| 2012-04-16 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2012-04-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-03-30 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2012-03-23 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2012-03-22 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2012-03-14 | 160 | 160 | 160 | 160 | 12,000 | 160 |
| 2012-03-12 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2012-03-08 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-03-07 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2012-02-24 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2012-02-08 | 163 | 163 | 160 | 160 | 6,000 | 160 |
| 2012-02-07 | 169 | 169 | 168 | 168 | 4,000 | 168 |
| 2012-01-25 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2012-01-24 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2012-01-04 | 175 | 175 | 170 | 170 | 2,000 | 170 |
分割・併合履歴 ： なし
