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 |
|---|---|---|---|---|---|
| 2009/12/28 | 230 | 245 | 230 | 245 | 6,000 |
| 2009/12/25 | 230 | 230 | 230 | 230 | 6,000 |
| 2009/12/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/12/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/12/10 | 230 | 230 | 230 | 230 | 11,000 |
| 2009/12/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/12/07 | 215 | 217 | 215 | 217 | 3,000 |
| 2009/11/26 | 204 | 204 | 200 | 200 | 3,000 |
| 2009/11/25 | 210 | 219 | 210 | 219 | 9,000 |
| 2009/11/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/11/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/02 | 210 | 210 | 205 | 205 | 2,000 |
| 2009/10/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/10/26 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/10/23 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/09/28 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/09/25 | 231 | 244 | 231 | 244 | 5,000 |
| 2009/09/24 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/09/09 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/08/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/08/25 | 238 | 243 | 238 | 243 | 7,000 |
| 2009/07/31 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/07/29 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/07/28 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/07/27 | 211 | 221 | 211 | 221 | 5,000 |
| 2009/07/24 | 235 | 235 | 230 | 230 | 8,000 |
| 2009/07/23 | 230 | 235 | 230 | 235 | 8,000 |
| 2009/07/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/07/09 | 244 | 244 | 244 | 244 | 10,000 |
| 2009/07/08 | 233 | 244 | 233 | 244 | 7,000 |
| 2009/07/07 | 230 | 230 | 230 | 230 | 4,000 |
| 2009/07/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/29 | 261 | 261 | 261 | 261 | 5,000 |
| 2009/06/26 | 246 | 246 | 246 | 246 | 6,000 |
| 2009/06/25 | 198 | 198 | 196 | 196 | 10,000 |
| 2009/06/24 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/06/18 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/17 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/06/15 | 175 | 175 | 175 | 175 | 4,000 |
| 2009/06/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/06/03 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/05/26 | 222 | 222 | 195 | 195 | 8,000 |
| 2009/05/25 | 205 | 206 | 195 | 195 | 12,000 |
| 2009/05/11 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/30 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/04/28 | 224 | 224 | 224 | 224 | 12,000 |
| 2009/04/27 | 224 | 224 | 224 | 224 | 5,000 |
| 2009/04/24 | 171 | 180 | 171 | 175 | 4,000 |
| 2009/04/17 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/04/09 | 167 | 167 | 167 | 167 | 3,000 |
| 2009/04/08 | 170 | 170 | 166 | 166 | 2,000 |
| 2009/04/07 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/04/06 | 171 | 171 | 171 | 171 | 1,000 |
| 2009/03/26 | 180 | 180 | 180 | 180 | 7,000 |
| 2009/03/25 | 173 | 173 | 172 | 172 | 2,000 |
| 2009/03/24 | 171 | 171 | 168 | 168 | 5,000 |
| 2009/03/23 | 160 | 162 | 155 | 161 | 7,000 |
| 2009/03/18 | 175 | 176 | 175 | 175 | 9,000 |
| 2009/03/13 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/03/12 | 184 | 184 | 184 | 184 | 29,000 |
| 2009/03/11 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/03/10 | 184 | 184 | 184 | 184 | 10,000 |
| 2009/03/09 | 184 | 184 | 184 | 184 | 43,000 |
| 2009/03/06 | 183 | 184 | 183 | 183 | 28,000 |
| 2009/03/05 | 184 | 184 | 184 | 184 | 8,000 |
| 2009/03/04 | 184 | 184 | 184 | 184 | 9,000 |
| 2009/03/03 | 183 | 184 | 183 | 184 | 42,000 |
| 2009/03/02 | 183 | 184 | 183 | 183 | 34,000 |
| 2009/02/27 | 183 | 184 | 183 | 184 | 104,000 |
| 2009/02/26 | 184 | 184 | 183 | 183 | 13,000 |
| 2009/02/25 | 183 | 183 | 183 | 183 | 85,000 |
| 2009/02/24 | 182 | 182 | 182 | 182 | 30,000 |
| 2009/02/23 | 184 | 185 | 182 | 182 | 218,000 |
| 2009/02/20 | 122 | 172 | 122 | 172 | 5,000 |
| 2009/02/19 | 122 | 122 | 122 | 122 | 9,000 |
| 2009/02/18 | 131 | 131 | 125 | 125 | 12,000 |
| 2009/02/17 | 145 | 145 | 140 | 140 | 2,000 |
| 2009/02/16 | 140 | 150 | 140 | 150 | 9,000 |
| 2009/02/13 | 150 | 150 | 149 | 150 | 23,000 |
| 2009/02/12 | 149 | 149 | 149 | 149 | 3,000 |
| 2009/02/09 | 136 | 142 | 136 | 142 | 8,000 |
| 2009/02/06 | 133 | 139 | 133 | 139 | 14,000 |
| 2009/02/05 | 131 | 131 | 130 | 130 | 4,000 |
| 2009/01/29 | 140 | 150 | 140 | 150 | 11,000 |
| 2009/01/27 | 160 | 160 | 160 | 160 | 10,000 |
| 2009/01/26 | 160 | 160 | 160 | 160 | 7,000 |
| 2009/01/23 | 150 | 150 | 150 | 150 | 3,000 |
| 2009/01/22 | 140 | 145 | 140 | 145 | 7,000 |
| 2009/01/21 | 140 | 140 | 140 | 140 | 2,000 |
| 2009/01/20 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/01/16 | 140 | 145 | 140 | 145 | 2,000 |
| 2009/01/09 | 145 | 145 | 145 | 145 | 2,000 |
| 2009/01/08 | 150 | 152 | 150 | 152 | 4,000 |
| 2009/01/07 | 137 | 146 | 137 | 146 | 6,000 |
| 2009/01/06 | 150 | 150 | 137 | 140 | 21,000 |
| 2009/01/05 | 135 | 170 | 135 | 170 | 10,000 |