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
2004/12/30 530 530 530 530 1,000
2004/12/29 530 530 530 530 6,000
2004/12/28 520 530 520 530 2,000
2004/12/27 509 520 509 520 2,000
2004/12/24 505 508 505 508 7,000
2004/12/22 504 505 504 505 4,000
2004/12/21 495 495 495 495 2,000
2004/12/17 501 501 501 501 1,000
2004/12/13 529 529 529 529 1,000
2004/12/10 519 519 519 519 2,000
2004/12/09 519 519 519 519 1,000
2004/12/07 507 507 507 507 1,000
2004/12/03 506 506 505 505 2,000
2004/12/02 505 505 505 505 2,000
2004/11/25 500 500 500 500 13,000
2004/11/24 499 499 499 499 1,000
2004/11/22 499 499 499 499 1,000
2004/11/16 499 499 499 499 1,000
2004/11/15 499 499 499 499 2,000
2004/11/12 499 499 499 499 3,000
2004/11/11 500 500 499 499 3,000
2004/11/10 500 500 500 500 2,000
2004/11/09 500 500 500 500 5,000
2004/11/08 500 500 500 500 2,000
2004/11/05 500 500 500 500 3,000
2004/11/02 500 500 500 500 8,000
2004/10/29 505 505 500 500 3,000
2004/10/26 500 500 500 500 6,000
2004/10/21 500 500 500 500 3,000
2004/10/15 500 500 500 500 1,000
2004/10/14 500 500 500 500 1,000
2004/10/12 500 500 500 500 4,000
2004/10/08 500 500 500 500 1,000
2004/10/05 500 500 500 500 1,000
2004/10/01 500 500 500 500 1,000
2004/09/30 500 500 500 500 1,000
2004/09/29 500 500 500 500 1,000
2004/09/24 500 500 500 500 18,000
2004/09/21 505 505 500 500 2,000
2004/09/17 505 505 505 505 1,000
2004/09/16 505 505 505 505 1,000
2004/09/15 505 505 505 505 1,000
2004/09/14 505 505 505 505 2,000
2004/09/13 505 505 505 505 2,000
2004/09/10 505 505 505 505 1,000
2004/09/07 505 505 505 505 7,000
2004/09/06 505 505 505 505 1,000
2004/09/03 505 505 505 505 6,000
2004/09/02 505 505 505 505 5,000
2004/09/01 505 505 505 505 1,000
2004/08/31 508 508 505 505 2,000
2004/08/27 510 510 510 510 2,000
2004/08/26 510 510 510 510 2,000
2004/08/25 510 510 510 510 5,000
2004/08/24 510 510 510 510 6,000
2004/08/18 510 510 510 510 1,000
2004/08/17 510 510 510 510 2,000
2004/08/06 510 510 510 510 2,000
2004/08/05 510 510 510 510 2,000
2004/08/04 510 510 510 510 2,000
2004/08/02 510 510 510 510 1,000
2004/07/27 511 511 510 510 5,000
2004/07/26 511 511 511 511 12,000
2004/07/23 511 511 511 511 9,000
2004/07/22 511 511 511 511 12,000
2004/07/15 511 511 511 511 1,000
2004/07/14 511 511 511 511 1,000
2004/07/13 520 520 511 511 25,000
2004/07/12 539 539 529 529 2,000
2004/07/09 505 540 504 540 7,000
2004/07/08 501 501 501 501 7,000
2004/07/07 501 501 501 501 3,000
2004/07/06 500 500 500 500 8,000
2004/07/05 500 500 500 500 13,000
2004/07/02 500 500 500 500 5,000
2004/07/01 495 500 495 500 6,000
2004/06/28 493 493 493 493 2,000
2004/06/25 493 493 493 493 3,000
2004/06/22 480 493 480 493 4,000
2004/06/17 480 480 480 480 1,000
2004/06/10 493 493 493 493 7,000
2004/06/08 493 493 493 493 4,000
2004/06/07 493 493 493 493 4,000
2004/06/04 493 493 493 493 1,000
2004/06/02 493 493 493 493 7,000
2004/06/01 493 493 493 493 4,000
2004/05/31 493 493 493 493 1,000
2004/05/28 493 493 493 493 3,000
2004/05/27 490 490 490 490 1,000
2004/05/19 495 495 490 490 2,000
2004/05/14 495 495 495 495 2,000
2004/05/13 495 495 495 495 1,000
2004/05/11 495 495 495 495 2,000
2004/05/10 495 495 495 495 3,000
2004/04/30 495 495 495 495 6,000
2004/04/27 490 490 490 490 2,000
2004/04/23 489 489 489 489 2,000
2004/04/22 489 489 489 489 1,000
2004/04/21 489 489 489 489 1,000
2004/04/20 489 489 489 489 1,000
2004/04/19 478 489 478 489 3,000
2004/04/16 478 478 478 478 2,000
2004/04/15 479 479 478 478 2,000
2004/04/13 479 479 479 479 1,000
2004/04/12 479 479 479 479 1,000
2004/04/09 479 479 479 479 1,000
2004/04/08 480 480 479 479 3,000
2004/04/07 480 480 480 480 3,000
2004/04/06 480 480 480 480 3,000
2004/04/05 480 480 480 480 2,000
2004/04/02 480 480 480 480 3,000
2004/04/01 480 480 480 480 3,000
2004/03/31 480 480 480 480 1,000
2004/03/26 480 480 480 480 2,000
2004/03/24 470 470 470 470 2,000
2004/03/23 470 470 470 470 2,000
2004/03/22 449 450 449 450 3,000
2004/03/19 440 440 440 440 4,000
2004/03/18 440 440 435 435 4,000
2004/03/16 431 431 430 430 16,000
2004/03/15 436 436 431 431 2,000
2004/03/12 439 439 436 436 13,000
2004/03/11 440 440 436 436 15,000
2004/03/09 440 440 438 440 14,000
2004/03/08 438 438 438 438 2,000
2004/03/05 450 450 448 448 2,000
2004/03/04 449 449 448 448 2,000
2004/03/03 450 450 449 449 3,000
2004/03/02 455 455 450 450 7,000
2004/03/01 456 456 455 455 8,000
2004/02/27 460 460 455 455 6,000
2004/02/26 460 460 455 460 3,000
2004/02/24 455 455 455 455 10,000
2004/02/23 455 455 455 455 6,000
2004/02/20 455 455 455 455 1,000
2004/02/18 459 459 455 455 12,000
2004/02/17 460 460 460 460 1,000
2004/02/16 460 460 460 460 1,000
2004/02/12 465 465 460 460 13,000
2004/02/10 469 469 465 465 8,000
2004/02/09 470 470 469 469 7,000
2004/02/06 469 469 469 469 1,000
2004/02/05 470 470 470 470 1,000
2004/02/04 470 470 470 470 1,000
2004/02/03 470 470 470 470 1,000
2004/02/02 470 470 470 470 7,000
2004/01/27 468 468 468 468 2,000
2004/01/26 468 468 468 468 11,000
2004/01/22 465 465 465 465 2,000
2004/01/20 465 465 465 465 1,000
2004/01/16 470 470 464 464 3,000
2004/01/15 465 465 465 465 1,000
2004/01/14 465 465 465 465 1,000
2004/01/13 465 465 465 465 1,000
2004/01/09 465 465 465 465 1,000
2004/01/08 465 465 465 465 3,000
2004/01/07 465 465 465 465 1,000

このページの先頭へ