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 |
|---|---|---|---|---|---|
| 2003/12/29 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/12/25 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/12/22 | 448 | 448 | 448 | 448 | 1,000 |
| 2003/12/19 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/12/15 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/12/12 | 449 | 449 | 449 | 449 | 2,000 |
| 2003/12/11 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/12/10 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/12/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/12/08 | 450 | 450 | 450 | 450 | 13,000 |
| 2003/12/05 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/12/04 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/12/03 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/12/02 | 470 | 470 | 450 | 450 | 11,000 |
| 2003/11/28 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/11/27 | 470 | 470 | 470 | 470 | 8,000 |
| 2003/11/21 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/14 | 470 | 470 | 460 | 460 | 5,000 |
| 2003/11/12 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/11/11 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/11/05 | 475 | 475 | 470 | 470 | 3,000 |
| 2003/10/31 | 479 | 479 | 470 | 470 | 3,000 |
| 2003/10/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/28 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/10/27 | 480 | 480 | 480 | 480 | 5,000 |
| 2003/10/24 | 485 | 485 | 485 | 485 | 6,000 |
| 2003/10/23 | 483 | 483 | 482 | 482 | 3,000 |
| 2003/10/22 | 483 | 483 | 483 | 483 | 1,000 |
| 2003/10/20 | 485 | 485 | 483 | 483 | 2,000 |
| 2003/10/17 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/10/16 | 489 | 489 | 485 | 485 | 2,000 |
| 2003/10/15 | 489 | 489 | 489 | 489 | 1,000 |
| 2003/10/14 | 457 | 489 | 457 | 489 | 9,000 |
| 2003/10/10 | 479 | 479 | 454 | 454 | 2,000 |
| 2003/10/09 | 479 | 479 | 479 | 479 | 1,000 |
| 2003/10/07 | 480 | 480 | 479 | 479 | 3,000 |
| 2003/10/06 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/10/03 | 490 | 490 | 480 | 480 | 5,000 |
| 2003/10/02 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/10/01 | 492 | 492 | 491 | 491 | 3,000 |
| 2003/09/26 | 493 | 493 | 493 | 493 | 2,000 |
| 2003/09/25 | 493 | 493 | 493 | 493 | 5,000 |
| 2003/09/22 | 493 | 493 | 493 | 493 | 3,000 |
| 2003/09/19 | 494 | 494 | 483 | 493 | 4,000 |
| 2003/09/18 | 494 | 494 | 494 | 494 | 3,000 |
| 2003/09/17 | 495 | 495 | 494 | 494 | 3,000 |
| 2003/09/16 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/09/12 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/09/11 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/09/10 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/09/09 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/09/08 | 495 | 495 | 495 | 495 | 15,000 |
| 2003/09/05 | 495 | 495 | 495 | 495 | 23,000 |
| 2003/09/02 | 490 | 490 | 490 | 490 | 2,000 |
| 2003/09/01 | 510 | 510 | 499 | 499 | 2,000 |
| 2003/08/29 | 510 | 510 | 510 | 510 | 5,000 |
| 2003/08/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/08/22 | 499 | 499 | 499 | 499 | 2,000 |
| 2003/08/19 | 499 | 499 | 499 | 499 | 1,000 |
| 2003/08/06 | 499 | 499 | 499 | 499 | 7,000 |
| 2003/08/04 | 499 | 499 | 499 | 499 | 10,000 |
| 2003/08/01 | 499 | 499 | 499 | 499 | 11,000 |
| 2003/07/31 | 499 | 499 | 499 | 499 | 6,000 |
| 2003/07/29 | 499 | 499 | 499 | 499 | 1,000 |
| 2003/07/25 | 499 | 499 | 499 | 499 | 10,000 |
| 2003/07/24 | 499 | 499 | 499 | 499 | 2,000 |
| 2003/07/18 | 499 | 499 | 495 | 499 | 4,000 |
| 2003/07/17 | 499 | 499 | 499 | 499 | 8,000 |
| 2003/07/16 | 499 | 499 | 499 | 499 | 11,000 |
| 2003/07/15 | 495 | 495 | 490 | 491 | 3,000 |
| 2003/07/14 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/07/11 | 495 | 495 | 495 | 495 | 8,000 |
| 2003/07/10 | 480 | 490 | 480 | 490 | 39,000 |
| 2003/07/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/06/30 | 430 | 450 | 430 | 450 | 11,000 |
| 2003/06/18 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/06/09 | 406 | 406 | 406 | 406 | 14,000 |
| 2003/06/05 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/06/03 | 414 | 414 | 406 | 406 | 7,000 |
| 2003/06/02 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/05/30 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/05/29 | 420 | 420 | 415 | 415 | 7,000 |
| 2003/05/26 | 415 | 415 | 415 | 415 | 7,000 |
| 2003/05/23 | 415 | 415 | 415 | 415 | 9,000 |
| 2003/05/22 | 406 | 415 | 406 | 415 | 3,000 |
| 2003/05/21 | 406 | 406 | 405 | 406 | 3,000 |
| 2003/05/14 | 406 | 406 | 406 | 406 | 3,000 |
| 2003/05/13 | 406 | 406 | 405 | 406 | 12,000 |
| 2003/05/12 | 406 | 406 | 404 | 404 | 3,000 |
| 2003/05/09 | 406 | 406 | 406 | 406 | 3,000 |
| 2003/05/08 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/05/07 | 407 | 407 | 407 | 407 | 2,000 |
| 2003/05/06 | 407 | 407 | 407 | 407 | 2,000 |
| 2003/05/01 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/04/30 | 407 | 407 | 407 | 407 | 3,000 |
| 2003/04/28 | 407 | 407 | 407 | 407 | 5,000 |
| 2003/04/25 | 407 | 407 | 407 | 407 | 6,000 |
| 2003/04/24 | 408 | 408 | 407 | 407 | 3,000 |
| 2003/04/23 | 408 | 408 | 408 | 408 | 3,000 |
| 2003/04/22 | 409 | 409 | 408 | 408 | 3,000 |
| 2003/04/21 | 409 | 409 | 409 | 409 | 4,000 |
| 2003/04/18 | 416 | 416 | 409 | 409 | 5,000 |
| 2003/04/17 | 416 | 416 | 416 | 416 | 4,000 |
| 2003/04/15 | 426 | 426 | 416 | 416 | 2,000 |
| 2003/04/14 | 426 | 426 | 410 | 410 | 3,000 |
| 2003/04/11 | 427 | 427 | 426 | 426 | 3,000 |
| 2003/04/10 | 428 | 428 | 427 | 427 | 3,000 |
| 2003/04/09 | 428 | 428 | 428 | 428 | 2,000 |
| 2003/04/08 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/04/07 | 428 | 428 | 428 | 428 | 2,000 |
| 2003/04/04 | 428 | 428 | 428 | 428 | 120,000 |
| 2003/03/31 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/03/26 | 431 | 431 | 431 | 431 | 3,000 |
| 2003/03/25 | 431 | 431 | 431 | 431 | 20,000 |
| 2003/03/24 | 432 | 432 | 431 | 431 | 3,000 |
| 2003/03/20 | 432 | 432 | 432 | 432 | 3,000 |
| 2003/03/19 | 433 | 433 | 433 | 433 | 3,000 |
| 2003/03/18 | 433 | 433 | 433 | 433 | 3,000 |
| 2003/03/17 | 434 | 434 | 433 | 433 | 3,000 |
| 2003/03/14 | 434 | 434 | 434 | 434 | 3,000 |
| 2003/03/13 | 434 | 434 | 434 | 434 | 3,000 |
| 2003/03/12 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/03/11 | 437 | 437 | 437 | 437 | 1,000 |
| 2003/03/10 | 438 | 438 | 438 | 438 | 2,000 |
| 2003/03/07 | 438 | 438 | 438 | 438 | 3,000 |
| 2003/03/04 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/03/03 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/02/27 | 430 | 430 | 428 | 428 | 7,000 |
| 2003/02/25 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/02/21 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/02/18 | 424 | 424 | 424 | 424 | 2,000 |
| 2003/02/17 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/14 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/02/13 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/02/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/02/06 | 435 | 435 | 425 | 425 | 4,000 |
| 2003/02/05 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/02/04 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/02/03 | 435 | 435 | 435 | 435 | 3,000 |
| 2003/01/31 | 435 | 435 | 435 | 435 | 18,000 |
| 2003/01/28 | 441 | 441 | 425 | 425 | 5,000 |
| 2003/01/27 | 442 | 442 | 442 | 442 | 6,000 |
| 2003/01/24 | 442 | 442 | 439 | 439 | 7,000 |
| 2003/01/23 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/01/22 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/01/21 | 439 | 439 | 439 | 439 | 3,000 |
| 2003/01/20 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/17 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/01/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/15 | 442 | 442 | 440 | 440 | 3,000 |
| 2003/01/14 | 443 | 443 | 443 | 443 | 3,000 |
| 2003/01/10 | 443 | 443 | 443 | 443 | 3,000 |
| 2003/01/09 | 444 | 444 | 444 | 444 | 3,000 |
| 2003/01/08 | 444 | 444 | 444 | 444 | 3,000 |
| 2003/01/07 | 445 | 445 | 444 | 444 | 3,000 |
| 2003/01/06 | 445 | 445 | 445 | 445 | 2,000 |