7538 (株)大水 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-12-27 | 400 | 470 | 400 | 470 | 4,000 | 470 |
| 2000-12-26 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-12-25 | 388 | 398 | 388 | 398 | 7,000 | 398 |
| 2000-12-22 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2000-12-21 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2000-12-20 | 380 | 388 | 380 | 388 | 2,000 | 388 |
| 2000-12-19 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2000-12-15 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2000-12-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-12-11 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-12-08 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-12-07 | 390 | 400 | 390 | 395 | 17,000 | 395 |
| 2000-12-01 | 385 | 400 | 385 | 400 | 4,000 | 400 |
| 2000-11-29 | 379 | 400 | 379 | 400 | 4,000 | 400 |
| 2000-11-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2000-11-24 | 395 | 405 | 395 | 405 | 7,000 | 405 |
| 2000-11-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-11-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-11-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-11-07 | 388 | 419 | 388 | 419 | 4,000 | 419 |
| 2000-10-31 | 414 | 419 | 414 | 419 | 3,000 | 419 |
| 2000-10-27 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-10-26 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2000-10-24 | 428 | 428 | 428 | 428 | 7,000 | 428 |
| 2000-10-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2000-10-18 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2000-10-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-10-10 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2000-10-05 | 408 | 435 | 408 | 435 | 2,000 | 435 |
| 2000-10-04 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2000-10-03 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2000-09-29 | 417 | 433 | 417 | 433 | 3,000 | 433 |
| 2000-09-28 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2000-09-26 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2000-09-25 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 2000-08-28 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2000-08-25 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 2000-08-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-08-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-08-17 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2000-08-11 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-08-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-01 | 450 | 470 | 450 | 470 | 2,000 | 470 |
| 2000-07-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-07-26 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2000-07-25 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2000-07-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-07-18 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2000-07-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-07-11 | 485 | 490 | 485 | 490 | 6,000 | 490 |
| 2000-07-10 | 470 | 485 | 470 | 485 | 30,000 | 485 |
| 2000-07-07 | 450 | 460 | 450 | 450 | 6,000 | 450 |
| 2000-07-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-06-29 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2000-06-26 | 460 | 460 | 459 | 459 | 4,000 | 459 |
| 2000-06-23 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-06-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-21 | 420 | 450 | 420 | 450 | 2,000 | 450 |
| 2000-06-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-06-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-06-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-07 | 387 | 450 | 387 | 450 | 3,000 | 450 |
| 2000-06-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-01 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2000-05-30 | 483 | 483 | 483 | 483 | 8,000 | 483 |
| 2000-05-29 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2000-05-26 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-05-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-05-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-05-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-05-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-05-17 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2000-05-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-11 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2000-04-27 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-04-26 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2000-04-25 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2000-04-24 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2000-04-17 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2000-04-11 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2000-04-10 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-04-07 | 460 | 463 | 460 | 460 | 28,000 | 460 |
| 2000-04-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-04-04 | 470 | 470 | 461 | 468 | 7,000 | 468 |
| 2000-03-29 | 475 | 475 | 475 | 475 | 15,000 | 475 |
| 2000-03-27 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 2000-03-24 | 479 | 480 | 473 | 480 | 25,000 | 480 |
| 2000-03-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-03-22 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-03-21 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2000-03-17 | 477 | 477 | 475 | 475 | 2,000 | 475 |
| 2000-03-16 | 478 | 478 | 474 | 477 | 13,000 | 477 |
| 2000-03-15 | 470 | 480 | 470 | 480 | 7,000 | 480 |
| 2000-03-14 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2000-03-13 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2000-03-10 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-03-09 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2000-03-07 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2000-03-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2000-03-03 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 2000-03-02 | 465 | 465 | 450 | 465 | 9,000 | 465 |
| 2000-03-01 | 465 | 465 | 460 | 465 | 5,000 | 465 |
| 2000-02-29 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-02-28 | 460 | 465 | 460 | 465 | 25,000 | 465 |
| 2000-02-25 | 476 | 477 | 476 | 477 | 6,000 | 477 |
| 2000-02-24 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2000-02-23 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2000-02-22 | 478 | 478 | 477 | 478 | 15,000 | 478 |
| 2000-02-21 | 460 | 478 | 460 | 478 | 6,000 | 478 |
| 2000-02-18 | 478 | 478 | 468 | 468 | 4,000 | 468 |
| 2000-02-17 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2000-02-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2000-02-15 | 463 | 478 | 463 | 478 | 2,000 | 478 |
| 2000-02-14 | 478 | 480 | 478 | 480 | 13,000 | 480 |
| 2000-02-10 | 478 | 478 | 478 | 478 | 15,000 | 478 |
| 2000-02-09 | 474 | 478 | 474 | 478 | 7,000 | 478 |
| 2000-02-08 | 479 | 479 | 474 | 474 | 2,000 | 474 |
| 2000-02-07 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2000-02-04 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-02-03 | 480 | 480 | 480 | 480 | 15,000 | 480 |
| 2000-02-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-02-01 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-01-31 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2000-01-28 | 483 | 483 | 480 | 480 | 3,000 | 480 |
| 2000-01-27 | 483 | 483 | 480 | 480 | 3,000 | 480 |
| 2000-01-26 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2000-01-25 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 2000-01-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-21 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-01-20 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-01-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-01-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-01-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： なし
