日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 480 480 480 480 8,000
1999/12/27 485 485 485 485 2,000
1999/12/24 480 488 480 480 7,000
1999/12/22 460 460 460 460 1,000
1999/12/20 460 460 460 460 2,000
1999/12/15 480 480 450 450 3,000
1999/12/14 490 490 490 490 2,000
1999/12/13 500 500 500 500 1,000
1999/12/10 500 500 500 500 3,000
1999/12/09 500 500 500 500 1,000
1999/12/08 500 500 500 500 6,000
1999/12/07 495 495 495 495 3,000
1999/11/30 490 490 485 485 2,000
1999/11/29 495 495 495 495 2,000
1999/11/26 495 495 490 490 5,000
1999/11/25 495 495 495 495 3,000
1999/11/22 490 490 490 490 1,000
1999/11/18 490 490 490 490 3,000
1999/11/17 490 490 490 490 1,000
1999/11/15 490 490 490 490 2,000
1999/11/12 490 490 490 490 10,000
1999/11/11 490 490 490 490 3,000
1999/11/10 490 490 490 490 3,000
1999/10/28 500 500 490 490 4,000
1999/10/26 494 500 494 500 2,000
1999/10/25 494 505 494 505 4,000
1999/10/22 494 494 494 494 5,000
1999/10/20 494 494 494 494 1,000
1999/10/19 494 494 494 494 2,000
1999/10/18 494 494 494 494 3,000
1999/10/15 495 495 495 495 3,000
1999/10/12 500 500 500 500 5,000
1999/10/01 500 500 500 500 1,000
1999/09/30 520 520 520 520 1,000
1999/09/29 520 520 520 520 4,000
1999/09/27 520 520 520 520 3,000
1999/09/24 520 520 520 520 6,000
1999/09/22 520 520 510 510 4,000
1999/09/21 520 520 520 520 3,000
1999/09/20 520 520 520 520 3,000
1999/09/17 520 520 500 500 13,000
1999/09/16 520 520 520 520 3,000
1999/09/14 520 520 520 520 3,000
1999/09/13 520 520 520 520 3,000
1999/09/10 520 520 520 520 2,000
1999/09/09 520 520 520 520 3,000
1999/09/08 520 520 520 520 3,000
1999/09/07 525 525 520 520 3,000
1999/09/02 501 501 501 501 1,000
1999/09/01 535 535 535 535 2,000
1999/08/30 530 530 530 530 2,000
1999/08/26 530 530 530 530 5,000
1999/08/25 530 530 530 530 1,000
1999/08/24 530 530 530 530 1,000
1999/08/23 530 530 530 530 1,000
1999/08/20 520 520 520 520 1,000
1999/08/19 550 550 550 550 2,000
1999/08/18 567 567 550 550 4,000
1999/08/17 490 490 490 490 1,000
1999/08/09 485 570 485 570 3,000
1999/08/03 570 570 570 570 1,000
1999/07/30 570 570 570 570 1,000
1999/07/29 570 570 570 570 2,000
1999/07/28 570 570 570 570 1,000
1999/07/26 560 570 560 570 5,000
1999/07/23 556 580 556 580 8,000
1999/07/19 490 570 490 570 3,000
1999/07/16 559 570 559 570 3,000
1999/07/15 546 555 545 555 4,000
1999/07/14 545 550 545 545 8,000
1999/07/13 540 540 540 540 16,000
1999/07/09 520 530 520 530 3,000
1999/07/08 506 520 506 520 10,000
1999/07/07 510 510 505 505 5,000
1999/07/06 510 510 510 510 1,000
1999/07/05 511 511 510 510 2,000
1999/07/02 510 510 510 510 1,000
1999/06/29 520 520 520 520 3,000
1999/06/28 500 520 500 520 19,000
1999/06/24 490 490 490 490 10,000
1999/06/23 490 490 490 490 3,000
1999/06/22 490 490 490 490 11,000
1999/06/17 490 490 490 490 2,000
1999/06/14 490 490 490 490 4,000
1999/06/08 490 490 490 490 2,000
1999/06/03 490 490 490 490 1,000
1999/06/01 490 490 490 490 1,000
1999/05/31 510 510 490 490 2,000
1999/05/28 510 510 510 510 1,000
1999/05/27 510 510 510 510 2,000
1999/05/26 500 500 500 500 2,000
1999/05/25 501 501 500 500 2,000
1999/05/24 490 490 490 490 1,000
1999/05/21 490 490 490 490 6,000
1999/05/20 490 490 490 490 2,000
1999/05/18 490 490 490 490 4,000
1999/05/14 490 490 490 490 9,000
1999/05/12 490 490 490 490 3,000
1999/05/10 490 490 490 490 1,000
1999/05/07 490 490 490 490 2,000
1999/04/30 500 500 500 500 5,000
1999/04/28 510 510 500 500 3,000
1999/04/27 501 510 500 510 5,000
1999/04/26 500 500 500 500 4,000
1999/04/23 485 500 485 500 4,000
1999/04/22 481 481 481 481 2,000
1999/04/21 481 481 481 481 2,000
1999/04/20 481 481 481 481 4,000
1999/04/15 481 481 481 481 3,000
1999/04/14 481 481 481 481 1,000
1999/04/13 479 480 457 480 14,000
1999/04/12 480 480 480 480 9,000
1999/04/06 451 451 451 451 2,000
1999/04/05 450 450 450 450 2,000
1999/04/02 450 450 450 450 5,000
1999/04/01 450 450 450 450 13,000
1999/03/31 450 450 450 450 1,000
1999/03/30 450 450 450 450 9,000
1999/03/26 430 430 429 430 4,000
1999/03/25 426 430 426 430 6,000
1999/03/24 414 416 399 416 7,000
1999/03/23 416 416 415 415 2,000
1999/03/19 420 420 416 416 4,000
1999/03/18 420 420 420 420 1,000
1999/03/16 429 429 429 429 2,000
1999/03/15 415 430 415 430 6,000
1999/03/12 411 411 411 411 3,000
1999/03/11 411 411 411 411 1,000
1999/03/08 411 411 411 411 1,000
1999/03/03 401 401 401 401 1,000
1999/03/02 430 430 402 427 4,000
1999/03/01 420 430 420 430 7,000
1999/02/25 403 405 403 405 7,000
1999/02/24 403 403 403 403 1,000
1999/02/23 404 404 403 403 3,000
1999/02/22 403 403 401 403 6,000
1999/02/18 401 401 401 401 1,000
1999/02/17 401 401 401 401 1,000
1999/02/15 429 429 429 429 1,000
1999/02/10 430 430 430 430 10,000
1999/02/09 430 430 430 430 6,000
1999/02/08 430 430 430 430 1,000
1999/02/05 430 430 430 430 4,000
1999/02/04 430 430 430 430 2,000
1999/02/03 430 430 430 430 2,000
1999/02/02 430 430 430 430 1,000
1999/02/01 430 430 430 430 1,000
1999/01/28 430 430 430 430 2,000
1999/01/27 420 430 420 430 3,000
1999/01/26 415 415 415 415 2,000
1999/01/25 410 415 410 415 4,000
1999/01/21 401 401 401 401 2,000
1999/01/20 401 401 401 401 1,000
1999/01/19 410 410 410 410 2,000
1999/01/14 410 410 410 410 50,000
1999/01/12 410 410 410 410 1,000
1999/01/07 410 410 410 410 2,000
1999/01/05 446 446 446 446 2,000
1999/01/04 446 446 446 446 1,000

このページの先頭へ