7538 (株)大水 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-12-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-12-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-12-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-12-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-12-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-12-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-12-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-12-15 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 1997-12-10 | 550 | 550 | 510 | 510 | 5,000 | 510 |
| 1997-12-09 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 1997-12-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-12-05 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1997-12-04 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 1997-12-03 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1997-12-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-11-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-11-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-11-26 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 1997-11-25 | 540 | 550 | 540 | 550 | 26,000 | 550 |
| 1997-11-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-11-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-11-18 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 1997-11-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-11-11 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1997-11-10 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 1997-11-07 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-11-06 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-11-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-11-04 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-10-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-10-29 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1997-10-28 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1997-10-27 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-10-24 | 540 | 540 | 540 | 540 | 26,000 | 540 |
| 1997-10-23 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1997-10-22 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1997-10-20 | 520 | 540 | 520 | 540 | 5,000 | 540 |
| 1997-10-16 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 1997-10-15 | 520 | 521 | 520 | 521 | 8,000 | 521 |
| 1997-10-13 | 525 | 535 | 520 | 535 | 7,000 | 535 |
| 1997-10-07 | 530 | 535 | 525 | 535 | 5,000 | 535 |
| 1997-10-06 | 500 | 525 | 500 | 525 | 3,000 | 525 |
| 1997-10-03 | 564 | 564 | 520 | 520 | 6,000 | 520 |
| 1997-10-02 | 580 | 580 | 565 | 565 | 5,000 | 565 |
| 1997-10-01 | 590 | 590 | 585 | 585 | 3,000 | 585 |
| 1997-09-30 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1997-09-29 | 596 | 596 | 590 | 590 | 3,000 | 590 |
| 1997-09-26 | 614 | 614 | 595 | 595 | 4,000 | 595 |
| 1997-09-24 | 605 | 615 | 605 | 615 | 25,000 | 615 |
| 1997-09-22 | 610 | 610 | 600 | 600 | 5,000 | 600 |
| 1997-09-19 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 1997-09-18 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 1997-09-12 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1997-09-11 | 610 | 615 | 610 | 615 | 18,000 | 615 |
| 1997-09-10 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 1997-09-09 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1997-09-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-09-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-09-04 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 1997-09-03 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 1997-09-02 | 605 | 610 | 603 | 605 | 9,000 | 605 |
| 1997-09-01 | 605 | 610 | 605 | 610 | 8,000 | 610 |
| 1997-08-29 | 610 | 610 | 605 | 605 | 17,000 | 605 |
| 1997-08-28 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 1997-08-26 | 615 | 615 | 615 | 615 | 8,000 | 615 |
| 1997-08-25 | 607 | 610 | 607 | 610 | 25,000 | 610 |
| 1997-08-22 | 610 | 610 | 605 | 605 | 12,000 | 605 |
| 1997-08-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-08-20 | 605 | 610 | 605 | 610 | 7,000 | 610 |
| 1997-08-19 | 604 | 605 | 604 | 605 | 2,000 | 605 |
| 1997-08-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-08-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-13 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1997-08-12 | 600 | 605 | 600 | 605 | 5,000 | 605 |
| 1997-08-11 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-08-08 | 605 | 610 | 605 | 605 | 5,000 | 605 |
| 1997-08-07 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-08-06 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-08-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-08-04 | 600 | 600 | 600 | 600 | 15,000 | 600 |
| 1997-08-01 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1997-07-31 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 1997-07-30 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 1997-07-29 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-07-28 | 610 | 615 | 605 | 605 | 5,000 | 605 |
| 1997-07-25 | 619 | 619 | 605 | 605 | 28,000 | 605 |
| 1997-07-24 | 607 | 607 | 605 | 607 | 7,000 | 607 |
| 1997-07-23 | 606 | 607 | 606 | 607 | 4,000 | 607 |
| 1997-07-22 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1997-07-18 | 605 | 607 | 605 | 607 | 9,000 | 607 |
| 1997-07-17 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 1997-07-16 | 627 | 635 | 627 | 630 | 11,000 | 630 |
| 1997-07-15 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 1997-07-11 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1997-07-10 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1997-07-08 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1997-07-04 | 626 | 626 | 606 | 610 | 5,000 | 610 |
| 1997-07-03 | 626 | 626 | 620 | 624 | 5,000 | 624 |
| 1997-07-02 | 626 | 627 | 626 | 627 | 4,000 | 627 |
| 1997-07-01 | 619 | 625 | 619 | 625 | 15,000 | 625 |
| 1997-06-27 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 1997-06-26 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 1997-06-25 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 1997-06-24 | 605 | 611 | 605 | 606 | 52,000 | 606 |
| 1997-06-23 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1997-06-20 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 1997-06-19 | 600 | 601 | 600 | 601 | 4,000 | 601 |
| 1997-06-18 | 600 | 601 | 600 | 601 | 4,000 | 601 |
| 1997-06-17 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1997-06-16 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1997-06-13 | 601 | 605 | 601 | 601 | 7,000 | 601 |
| 1997-06-12 | 605 | 606 | 605 | 605 | 7,000 | 605 |
| 1997-06-11 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1997-06-10 | 606 | 606 | 605 | 605 | 8,000 | 605 |
| 1997-06-09 | 605 | 608 | 605 | 608 | 4,000 | 608 |
| 1997-06-06 | 605 | 610 | 605 | 608 | 10,000 | 608 |
| 1997-06-05 | 605 | 606 | 605 | 605 | 8,000 | 605 |
| 1997-06-04 | 605 | 606 | 605 | 606 | 4,000 | 606 |
| 1997-06-03 | 604 | 605 | 604 | 605 | 5,000 | 605 |
| 1997-06-02 | 605 | 605 | 604 | 604 | 6,000 | 604 |
| 1997-05-30 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1997-05-29 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1997-05-28 | 605 | 610 | 605 | 605 | 10,000 | 605 |
| 1997-05-27 | 606 | 606 | 604 | 604 | 6,000 | 604 |
| 1997-05-26 | 619 | 619 | 604 | 604 | 5,000 | 604 |
| 1997-05-23 | 602 | 602 | 601 | 601 | 27,000 | 601 |
| 1997-05-22 | 603 | 603 | 602 | 602 | 2,000 | 602 |
| 1997-05-21 | 605 | 605 | 603 | 603 | 8,000 | 603 |
| 1997-05-20 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1997-05-19 | 601 | 602 | 601 | 601 | 10,000 | 601 |
| 1997-05-16 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1997-05-15 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1997-05-14 | 601 | 602 | 601 | 601 | 13,000 | 601 |
| 1997-05-13 | 601 | 601 | 600 | 601 | 13,000 | 601 |
| 1997-05-12 | 603 | 605 | 603 | 603 | 6,000 | 603 |
| 1997-05-09 | 600 | 605 | 600 | 605 | 7,000 | 605 |
| 1997-05-08 | 600 | 601 | 600 | 600 | 14,000 | 600 |
| 1997-05-07 | 601 | 601 | 600 | 600 | 9,000 | 600 |
| 1997-05-06 | 600 | 601 | 600 | 601 | 11,000 | 601 |
| 1997-05-02 | 600 | 601 | 600 | 601 | 6,000 | 601 |
| 1997-05-01 | 601 | 601 | 600 | 600 | 19,000 | 600 |
| 1997-04-30 | 600 | 602 | 600 | 601 | 6,000 | 601 |
| 1997-04-28 | 600 | 601 | 600 | 601 | 8,000 | 601 |
| 1997-04-25 | 600 | 600 | 600 | 600 | 35,000 | 600 |
| 1997-04-24 | 602 | 602 | 600 | 600 | 16,000 | 600 |
| 1997-04-23 | 600 | 602 | 600 | 602 | 8,000 | 602 |
| 1997-04-22 | 602 | 605 | 600 | 600 | 22,000 | 600 |
| 1997-04-21 | 605 | 606 | 601 | 602 | 31,000 | 602 |
| 1997-04-18 | 604 | 604 | 601 | 601 | 14,000 | 601 |
| 1997-04-17 | 605 | 610 | 603 | 603 | 6,000 | 603 |
| 1997-04-16 | 604 | 605 | 602 | 605 | 13,000 | 605 |
| 1997-04-15 | 606 | 606 | 605 | 605 | 14,000 | 605 |
| 1997-04-11 | 611 | 611 | 605 | 605 | 25,000 | 605 |
| 1997-04-10 | 613 | 615 | 610 | 611 | 15,000 | 611 |
| 1997-04-09 | 616 | 616 | 615 | 615 | 12,000 | 615 |
| 1997-04-08 | 615 | 619 | 615 | 615 | 14,000 | 615 |
| 1997-04-07 | 616 | 616 | 615 | 615 | 12,000 | 615 |
| 1997-04-04 | 610 | 615 | 610 | 615 | 7,000 | 615 |
| 1997-04-03 | 625 | 625 | 610 | 610 | 9,000 | 610 |
| 1997-04-02 | 621 | 621 | 620 | 620 | 9,000 | 620 |
| 1997-04-01 | 620 | 621 | 620 | 621 | 8,000 | 621 |
| 1997-03-31 | 629 | 629 | 629 | 629 | 6,000 | 629 |
| 1997-03-28 | 633 | 636 | 629 | 629 | 8,000 | 629 |
| 1997-03-27 | 630 | 636 | 630 | 635 | 7,000 | 635 |
| 1997-03-26 | 628 | 629 | 627 | 629 | 17,000 | 629 |
| 1997-03-25 | 695 | 695 | 685 | 685 | 42,000 | 685 |
| 1997-03-24 | 699 | 700 | 690 | 699 | 148,000 | 699 |
| 1997-03-21 | 680 | 699 | 680 | 699 | 46,000 | 699 |
| 1997-03-19 | 642 | 660 | 642 | 660 | 23,000 | 660 |
| 1997-03-18 | 632 | 640 | 632 | 640 | 24,000 | 640 |
| 1997-03-17 | 630 | 631 | 629 | 631 | 15,000 | 631 |
| 1997-03-14 | 631 | 635 | 629 | 629 | 43,000 | 629 |
| 1997-03-13 | 645 | 645 | 632 | 632 | 37,000 | 632 |
| 1997-03-12 | 627 | 650 | 627 | 640 | 44,000 | 640 |
| 1997-03-11 | 626 | 635 | 620 | 626 | 56,000 | 626 |
| 1997-03-10 | 622 | 627 | 611 | 615 | 43,000 | 615 |
| 1997-03-07 | 611 | 621 | 591 | 602 | 159,000 | 602 |
| 1997-03-06 | 660 | 660 | 614 | 621 | 150,000 | 621 |
| 1997-03-05 | 702 | 720 | 660 | 670 | 1,063,000 | 670 |
分割・併合履歴 ： なし
