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 |
---|---|---|---|---|---|
1997/12/30 | 500 | 500 | 500 | 500 | 2,000 |
1997/12/29 | 500 | 500 | 500 | 500 | 2,000 |
1997/12/26 | 500 | 500 | 500 | 500 | 4,000 |
1997/12/25 | 500 | 500 | 500 | 500 | 8,000 |
1997/12/24 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/22 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/19 | 500 | 500 | 500 | 500 | 1,000 |
1997/12/18 | 510 | 510 | 510 | 510 | 1,000 |
1997/12/17 | 499 | 499 | 499 | 499 | 1,000 |
1997/12/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/12/15 | 500 | 500 | 500 | 500 | 12,000 |
1997/12/10 | 550 | 550 | 510 | 510 | 5,000 |
1997/12/09 | 540 | 550 | 540 | 550 | 7,000 |
1997/12/08 | 550 | 550 | 550 | 550 | 1,000 |
1997/12/05 | 510 | 510 | 510 | 510 | 6,000 |
1997/12/04 | 510 | 510 | 510 | 510 | 6,000 |
1997/12/03 | 520 | 520 | 520 | 520 | 7,000 |
1997/12/01 | 520 | 520 | 520 | 520 | 3,000 |
1997/11/28 | 520 | 520 | 520 | 520 | 3,000 |
1997/11/27 | 530 | 530 | 530 | 530 | 1,000 |
1997/11/26 | 550 | 550 | 540 | 540 | 3,000 |
1997/11/25 | 540 | 550 | 540 | 550 | 26,000 |
1997/11/20 | 540 | 540 | 540 | 540 | 2,000 |
1997/11/19 | 530 | 530 | 530 | 530 | 1,000 |
1997/11/18 | 540 | 540 | 520 | 520 | 3,000 |
1997/11/13 | 520 | 520 | 520 | 520 | 1,000 |
1997/11/11 | 550 | 550 | 530 | 530 | 3,000 |
1997/11/10 | 535 | 535 | 530 | 530 | 2,000 |
1997/11/07 | 535 | 535 | 535 | 535 | 1,000 |
1997/11/06 | 535 | 535 | 535 | 535 | 2,000 |
1997/11/05 | 540 | 540 | 540 | 540 | 1,000 |
1997/11/04 | 540 | 540 | 540 | 540 | 2,000 |
1997/10/30 | 535 | 535 | 535 | 535 | 1,000 |
1997/10/29 | 535 | 535 | 535 | 535 | 2,000 |
1997/10/28 | 550 | 550 | 550 | 550 | 6,000 |
1997/10/27 | 540 | 540 | 540 | 540 | 2,000 |
1997/10/24 | 540 | 540 | 540 | 540 | 26,000 |
1997/10/23 | 525 | 525 | 525 | 525 | 2,000 |
1997/10/22 | 520 | 525 | 520 | 525 | 2,000 |
1997/10/20 | 520 | 540 | 520 | 540 | 5,000 |
1997/10/16 | 521 | 521 | 521 | 521 | 4,000 |
1997/10/15 | 520 | 521 | 520 | 521 | 8,000 |
1997/10/13 | 525 | 535 | 520 | 535 | 7,000 |
1997/10/07 | 530 | 535 | 525 | 535 | 5,000 |
1997/10/06 | 500 | 525 | 500 | 525 | 3,000 |
1997/10/03 | 564 | 564 | 520 | 520 | 6,000 |
1997/10/02 | 580 | 580 | 565 | 565 | 5,000 |
1997/10/01 | 590 | 590 | 585 | 585 | 3,000 |
1997/09/30 | 590 | 590 | 580 | 580 | 4,000 |
1997/09/29 | 596 | 596 | 590 | 590 | 3,000 |
1997/09/26 | 614 | 614 | 595 | 595 | 4,000 |
1997/09/24 | 605 | 615 | 605 | 615 | 25,000 |
1997/09/22 | 610 | 610 | 600 | 600 | 5,000 |
1997/09/19 | 610 | 611 | 610 | 611 | 4,000 |
1997/09/18 | 610 | 610 | 605 | 605 | 5,000 |
1997/09/12 | 615 | 615 | 615 | 615 | 6,000 |
1997/09/11 | 610 | 615 | 610 | 615 | 18,000 |
1997/09/10 | 610 | 610 | 610 | 610 | 15,000 |
1997/09/09 | 600 | 600 | 600 | 600 | 8,000 |
1997/09/08 | 600 | 600 | 600 | 600 | 1,000 |
1997/09/05 | 600 | 600 | 600 | 600 | 2,000 |
1997/09/04 | 600 | 600 | 580 | 580 | 10,000 |
1997/09/03 | 600 | 605 | 600 | 605 | 4,000 |
1997/09/02 | 605 | 610 | 603 | 605 | 9,000 |
1997/09/01 | 605 | 610 | 605 | 610 | 8,000 |
1997/08/29 | 610 | 610 | 605 | 605 | 17,000 |
1997/08/28 | 605 | 610 | 605 | 610 | 4,000 |
1997/08/26 | 615 | 615 | 615 | 615 | 8,000 |
1997/08/25 | 607 | 610 | 607 | 610 | 25,000 |
1997/08/22 | 610 | 610 | 605 | 605 | 12,000 |
1997/08/21 | 610 | 610 | 610 | 610 | 2,000 |
1997/08/20 | 605 | 610 | 605 | 610 | 7,000 |
1997/08/19 | 604 | 605 | 604 | 605 | 2,000 |
1997/08/18 | 605 | 605 | 605 | 605 | 1,000 |
1997/08/15 | 600 | 600 | 600 | 600 | 1,000 |
1997/08/14 | 600 | 600 | 600 | 600 | 1,000 |
1997/08/13 | 605 | 605 | 605 | 605 | 3,000 |
1997/08/12 | 600 | 605 | 600 | 605 | 5,000 |
1997/08/11 | 599 | 599 | 599 | 599 | 1,000 |
1997/08/08 | 605 | 610 | 605 | 605 | 5,000 |
1997/08/07 | 610 | 610 | 610 | 610 | 3,000 |
1997/08/06 | 610 | 610 | 610 | 610 | 3,000 |
1997/08/05 | 610 | 610 | 610 | 610 | 2,000 |
1997/08/04 | 600 | 600 | 600 | 600 | 15,000 |
1997/08/01 | 610 | 610 | 610 | 610 | 6,000 |
1997/07/31 | 606 | 606 | 605 | 605 | 3,000 |
1997/07/30 | 605 | 606 | 605 | 606 | 3,000 |
1997/07/29 | 605 | 605 | 605 | 605 | 1,000 |
1997/07/28 | 610 | 615 | 605 | 605 | 5,000 |
1997/07/25 | 619 | 619 | 605 | 605 | 28,000 |
1997/07/24 | 607 | 607 | 605 | 607 | 7,000 |
1997/07/23 | 606 | 607 | 606 | 607 | 4,000 |
1997/07/22 | 605 | 605 | 605 | 605 | 4,000 |
1997/07/18 | 605 | 607 | 605 | 607 | 9,000 |
1997/07/17 | 610 | 615 | 610 | 615 | 3,000 |
1997/07/16 | 627 | 635 | 627 | 630 | 11,000 |
1997/07/15 | 620 | 630 | 620 | 630 | 7,000 |
1997/07/11 | 605 | 605 | 605 | 605 | 3,000 |
1997/07/10 | 610 | 610 | 610 | 610 | 5,000 |
1997/07/08 | 610 | 610 | 610 | 610 | 6,000 |
1997/07/04 | 626 | 626 | 606 | 610 | 5,000 |
1997/07/03 | 626 | 626 | 620 | 624 | 5,000 |
1997/07/02 | 626 | 627 | 626 | 627 | 4,000 |
1997/07/01 | 619 | 625 | 619 | 625 | 15,000 |
1997/06/27 | 612 | 612 | 612 | 612 | 2,000 |
1997/06/26 | 612 | 612 | 612 | 612 | 3,000 |
1997/06/25 | 612 | 612 | 612 | 612 | 4,000 |
1997/06/24 | 605 | 611 | 605 | 606 | 52,000 |
1997/06/23 | 601 | 601 | 601 | 601 | 5,000 |
1997/06/20 | 600 | 601 | 600 | 600 | 4,000 |
1997/06/19 | 600 | 601 | 600 | 601 | 4,000 |
1997/06/18 | 600 | 601 | 600 | 601 | 4,000 |
1997/06/17 | 601 | 601 | 600 | 600 | 3,000 |
1997/06/16 | 601 | 601 | 601 | 601 | 2,000 |
1997/06/13 | 601 | 605 | 601 | 601 | 7,000 |
1997/06/12 | 605 | 606 | 605 | 605 | 7,000 |
1997/06/11 | 605 | 605 | 605 | 605 | 5,000 |
1997/06/10 | 606 | 606 | 605 | 605 | 8,000 |
1997/06/09 | 605 | 608 | 605 | 608 | 4,000 |
1997/06/06 | 605 | 610 | 605 | 608 | 10,000 |
1997/06/05 | 605 | 606 | 605 | 605 | 8,000 |
1997/06/04 | 605 | 606 | 605 | 606 | 4,000 |
1997/06/03 | 604 | 605 | 604 | 605 | 5,000 |
1997/06/02 | 605 | 605 | 604 | 604 | 6,000 |
1997/05/30 | 605 | 605 | 605 | 605 | 5,000 |
1997/05/29 | 605 | 605 | 605 | 605 | 2,000 |
1997/05/28 | 605 | 610 | 605 | 605 | 10,000 |
1997/05/27 | 606 | 606 | 604 | 604 | 6,000 |
1997/05/26 | 619 | 619 | 604 | 604 | 5,000 |
1997/05/23 | 602 | 602 | 601 | 601 | 27,000 |
1997/05/22 | 603 | 603 | 602 | 602 | 2,000 |
1997/05/21 | 605 | 605 | 603 | 603 | 8,000 |
1997/05/20 | 602 | 602 | 602 | 602 | 2,000 |
1997/05/19 | 601 | 602 | 601 | 601 | 10,000 |
1997/05/16 | 601 | 601 | 601 | 601 | 3,000 |
1997/05/15 | 601 | 601 | 601 | 601 | 2,000 |
1997/05/14 | 601 | 602 | 601 | 601 | 13,000 |
1997/05/13 | 601 | 601 | 600 | 601 | 13,000 |
1997/05/12 | 603 | 605 | 603 | 603 | 6,000 |
1997/05/09 | 600 | 605 | 600 | 605 | 7,000 |
1997/05/08 | 600 | 601 | 600 | 600 | 14,000 |
1997/05/07 | 601 | 601 | 600 | 600 | 9,000 |
1997/05/06 | 600 | 601 | 600 | 601 | 11,000 |
1997/05/02 | 600 | 601 | 600 | 601 | 6,000 |
1997/05/01 | 601 | 601 | 600 | 600 | 19,000 |
1997/04/30 | 600 | 602 | 600 | 601 | 6,000 |
1997/04/28 | 600 | 601 | 600 | 601 | 8,000 |
1997/04/25 | 600 | 600 | 600 | 600 | 35,000 |
1997/04/24 | 602 | 602 | 600 | 600 | 16,000 |
1997/04/23 | 600 | 602 | 600 | 602 | 8,000 |
1997/04/22 | 602 | 605 | 600 | 600 | 22,000 |
1997/04/21 | 605 | 606 | 601 | 602 | 31,000 |
1997/04/18 | 604 | 604 | 601 | 601 | 14,000 |
1997/04/17 | 605 | 610 | 603 | 603 | 6,000 |
1997/04/16 | 604 | 605 | 602 | 605 | 13,000 |
1997/04/15 | 606 | 606 | 605 | 605 | 14,000 |
1997/04/11 | 611 | 611 | 605 | 605 | 25,000 |
1997/04/10 | 613 | 615 | 610 | 611 | 15,000 |
1997/04/09 | 616 | 616 | 615 | 615 | 12,000 |
1997/04/08 | 615 | 619 | 615 | 615 | 14,000 |
1997/04/07 | 616 | 616 | 615 | 615 | 12,000 |
1997/04/04 | 610 | 615 | 610 | 615 | 7,000 |
1997/04/03 | 625 | 625 | 610 | 610 | 9,000 |
1997/04/02 | 621 | 621 | 620 | 620 | 9,000 |
1997/04/01 | 620 | 621 | 620 | 621 | 8,000 |
1997/03/31 | 629 | 629 | 629 | 629 | 6,000 |
1997/03/28 | 633 | 636 | 629 | 629 | 8,000 |
1997/03/27 | 630 | 636 | 630 | 635 | 7,000 |
1997/03/26 | 628 | 629 | 627 | 629 | 17,000 |
1997/03/25 | 695 | 695 | 685 | 685 | 42,000 |
1997/03/24 | 699 | 700 | 690 | 699 | 148,000 |
1997/03/21 | 680 | 699 | 680 | 699 | 46,000 |
1997/03/19 | 642 | 660 | 642 | 660 | 23,000 |
1997/03/18 | 632 | 640 | 632 | 640 | 24,000 |
1997/03/17 | 630 | 631 | 629 | 631 | 15,000 |
1997/03/14 | 631 | 635 | 629 | 629 | 43,000 |
1997/03/13 | 645 | 645 | 632 | 632 | 37,000 |
1997/03/12 | 627 | 650 | 627 | 640 | 44,000 |
1997/03/11 | 626 | 635 | 620 | 626 | 56,000 |
1997/03/10 | 622 | 627 | 611 | 615 | 43,000 |
1997/03/07 | 611 | 621 | 591 | 602 | 159,000 |
1997/03/06 | 660 | 660 | 614 | 621 | 150,000 |
1997/03/05 | 702 | 720 | 660 | 670 | 1,063,000 |