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 |
---|---|---|---|---|---|
2000/12/28 | 465 | 465 | 465 | 465 | 2,000 |
2000/12/27 | 400 | 470 | 400 | 470 | 4,000 |
2000/12/26 | 400 | 400 | 400 | 400 | 2,000 |
2000/12/25 | 388 | 398 | 388 | 398 | 7,000 |
2000/12/22 | 370 | 380 | 370 | 380 | 6,000 |
2000/12/21 | 382 | 382 | 382 | 382 | 1,000 |
2000/12/20 | 380 | 388 | 380 | 388 | 2,000 |
2000/12/19 | 382 | 382 | 380 | 380 | 4,000 |
2000/12/15 | 388 | 388 | 388 | 388 | 1,000 |
2000/12/12 | 380 | 380 | 380 | 380 | 1,000 |
2000/12/11 | 393 | 393 | 393 | 393 | 2,000 |
2000/12/08 | 395 | 395 | 395 | 395 | 3,000 |
2000/12/07 | 390 | 400 | 390 | 395 | 17,000 |
2000/12/01 | 385 | 400 | 385 | 400 | 4,000 |
2000/11/29 | 379 | 400 | 379 | 400 | 4,000 |
2000/11/27 | 405 | 405 | 405 | 405 | 2,000 |
2000/11/24 | 395 | 405 | 395 | 405 | 7,000 |
2000/11/22 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/15 | 395 | 395 | 395 | 395 | 2,000 |
2000/11/14 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/09 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/07 | 388 | 419 | 388 | 419 | 4,000 |
2000/10/31 | 414 | 419 | 414 | 419 | 3,000 |
2000/10/27 | 425 | 425 | 425 | 425 | 3,000 |
2000/10/26 | 427 | 427 | 427 | 427 | 2,000 |
2000/10/24 | 428 | 428 | 428 | 428 | 7,000 |
2000/10/20 | 429 | 429 | 429 | 429 | 1,000 |
2000/10/18 | 429 | 430 | 429 | 430 | 3,000 |
2000/10/13 | 430 | 430 | 430 | 430 | 1,000 |
2000/10/10 | 434 | 434 | 434 | 434 | 1,000 |
2000/10/05 | 408 | 435 | 408 | 435 | 2,000 |
2000/10/04 | 433 | 433 | 433 | 433 | 3,000 |
2000/10/03 | 408 | 408 | 408 | 408 | 2,000 |
2000/09/29 | 417 | 433 | 417 | 433 | 3,000 |
2000/09/28 | 432 | 432 | 432 | 432 | 1,000 |
2000/09/26 | 433 | 433 | 433 | 433 | 1,000 |
2000/09/25 | 433 | 433 | 433 | 433 | 5,000 |
2000/08/28 | 443 | 443 | 443 | 443 | 2,000 |
2000/08/25 | 430 | 440 | 430 | 440 | 6,000 |
2000/08/24 | 430 | 430 | 430 | 430 | 1,000 |
2000/08/23 | 425 | 425 | 425 | 425 | 1,000 |
2000/08/17 | 449 | 449 | 449 | 449 | 1,000 |
2000/08/11 | 450 | 450 | 450 | 450 | 3,000 |
2000/08/02 | 450 | 450 | 450 | 450 | 1,000 |
2000/08/01 | 450 | 470 | 450 | 470 | 2,000 |
2000/07/28 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/26 | 490 | 490 | 490 | 490 | 4,000 |
2000/07/25 | 485 | 490 | 485 | 490 | 5,000 |
2000/07/19 | 485 | 485 | 485 | 485 | 1,000 |
2000/07/18 | 485 | 485 | 485 | 485 | 4,000 |
2000/07/13 | 485 | 485 | 485 | 485 | 1,000 |
2000/07/11 | 485 | 490 | 485 | 490 | 6,000 |
2000/07/10 | 470 | 485 | 470 | 485 | 30,000 |
2000/07/07 | 450 | 460 | 450 | 450 | 6,000 |
2000/07/05 | 460 | 460 | 460 | 460 | 1,000 |
2000/07/04 | 461 | 461 | 461 | 461 | 1,000 |
2000/06/29 | 467 | 467 | 467 | 467 | 2,000 |
2000/06/26 | 460 | 460 | 459 | 459 | 4,000 |
2000/06/23 | 460 | 460 | 460 | 460 | 3,000 |
2000/06/22 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/21 | 420 | 450 | 420 | 450 | 2,000 |
2000/06/20 | 450 | 450 | 450 | 450 | 2,000 |
2000/06/19 | 450 | 450 | 450 | 450 | 2,000 |
2000/06/16 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/15 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/08 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/07 | 387 | 450 | 387 | 450 | 3,000 |
2000/06/06 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/01 | 453 | 453 | 453 | 453 | 1,000 |
2000/05/30 | 483 | 483 | 483 | 483 | 8,000 |
2000/05/29 | 478 | 478 | 478 | 478 | 1,000 |
2000/05/26 | 479 | 479 | 479 | 479 | 1,000 |
2000/05/25 | 450 | 450 | 450 | 450 | 3,000 |
2000/05/23 | 415 | 415 | 415 | 415 | 1,000 |
2000/05/22 | 415 | 415 | 415 | 415 | 1,000 |
2000/05/18 | 445 | 445 | 445 | 445 | 1,000 |
2000/05/17 | 445 | 445 | 445 | 445 | 4,000 |
2000/05/16 | 440 | 440 | 440 | 440 | 1,000 |
2000/05/11 | 444 | 445 | 444 | 445 | 2,000 |
2000/04/27 | 445 | 445 | 445 | 445 | 2,000 |
2000/04/26 | 445 | 445 | 445 | 445 | 3,000 |
2000/04/25 | 445 | 445 | 445 | 445 | 4,000 |
2000/04/24 | 430 | 430 | 430 | 430 | 5,000 |
2000/04/17 | 448 | 448 | 448 | 448 | 2,000 |
2000/04/11 | 455 | 455 | 455 | 455 | 5,000 |
2000/04/10 | 455 | 455 | 455 | 455 | 1,000 |
2000/04/07 | 460 | 463 | 460 | 460 | 28,000 |
2000/04/06 | 460 | 460 | 460 | 460 | 2,000 |
2000/04/04 | 470 | 470 | 461 | 468 | 7,000 |
2000/03/29 | 475 | 475 | 475 | 475 | 15,000 |
2000/03/27 | 475 | 475 | 475 | 475 | 9,000 |
2000/03/24 | 479 | 480 | 473 | 480 | 25,000 |
2000/03/23 | 475 | 475 | 475 | 475 | 1,000 |
2000/03/22 | 475 | 475 | 475 | 475 | 2,000 |
2000/03/21 | 475 | 475 | 475 | 475 | 5,000 |
2000/03/17 | 477 | 477 | 475 | 475 | 2,000 |
2000/03/16 | 478 | 478 | 474 | 477 | 13,000 |
2000/03/15 | 470 | 480 | 470 | 480 | 7,000 |
2000/03/14 | 475 | 475 | 470 | 470 | 2,000 |
2000/03/13 | 480 | 480 | 475 | 475 | 2,000 |
2000/03/10 | 475 | 475 | 475 | 475 | 2,000 |
2000/03/09 | 475 | 475 | 475 | 475 | 5,000 |
2000/03/07 | 475 | 475 | 475 | 475 | 3,000 |
2000/03/06 | 475 | 475 | 475 | 475 | 2,000 |
2000/03/03 | 475 | 475 | 475 | 475 | 9,000 |
2000/03/02 | 465 | 465 | 450 | 465 | 9,000 |
2000/03/01 | 465 | 465 | 460 | 465 | 5,000 |
2000/02/29 | 465 | 465 | 465 | 465 | 3,000 |
2000/02/28 | 460 | 465 | 460 | 465 | 25,000 |
2000/02/25 | 476 | 477 | 476 | 477 | 6,000 |
2000/02/24 | 477 | 477 | 477 | 477 | 2,000 |
2000/02/23 | 478 | 478 | 478 | 478 | 2,000 |
2000/02/22 | 478 | 478 | 477 | 478 | 15,000 |
2000/02/21 | 460 | 478 | 460 | 478 | 6,000 |
2000/02/18 | 478 | 478 | 468 | 468 | 4,000 |
2000/02/17 | 478 | 478 | 478 | 478 | 2,000 |
2000/02/16 | 478 | 478 | 478 | 478 | 2,000 |
2000/02/15 | 463 | 478 | 463 | 478 | 2,000 |
2000/02/14 | 478 | 480 | 478 | 480 | 13,000 |
2000/02/10 | 478 | 478 | 478 | 478 | 15,000 |
2000/02/09 | 474 | 478 | 474 | 478 | 7,000 |
2000/02/08 | 479 | 479 | 474 | 474 | 2,000 |
2000/02/07 | 479 | 479 | 479 | 479 | 2,000 |
2000/02/04 | 480 | 480 | 480 | 480 | 4,000 |
2000/02/03 | 480 | 480 | 480 | 480 | 15,000 |
2000/02/02 | 480 | 480 | 480 | 480 | 1,000 |
2000/02/01 | 480 | 480 | 480 | 480 | 5,000 |
2000/01/31 | 480 | 480 | 480 | 480 | 6,000 |
2000/01/28 | 483 | 483 | 480 | 480 | 3,000 |
2000/01/27 | 483 | 483 | 480 | 480 | 3,000 |
2000/01/26 | 483 | 483 | 483 | 483 | 2,000 |
2000/01/25 | 483 | 483 | 483 | 483 | 3,000 |
2000/01/24 | 480 | 480 | 480 | 480 | 2,000 |
2000/01/21 | 480 | 480 | 480 | 480 | 5,000 |
2000/01/20 | 480 | 480 | 480 | 480 | 3,000 |
2000/01/19 | 480 | 480 | 480 | 480 | 2,000 |
2000/01/17 | 480 | 480 | 480 | 480 | 1,000 |
2000/01/11 | 480 | 480 | 480 | 480 | 1,000 |
2000/01/07 | 480 | 480 | 480 | 480 | 1,000 |
2000/01/06 | 480 | 480 | 480 | 480 | 1,000 |
2000/01/05 | 480 | 480 | 480 | 480 | 2,000 |
2000/01/04 | 480 | 480 | 480 | 480 | 1,000 |