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