7538 (株)大水 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-12-29 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2004-12-28 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2004-12-27 | 509 | 520 | 509 | 520 | 2,000 | 520 |
| 2004-12-24 | 505 | 508 | 505 | 508 | 7,000 | 508 |
| 2004-12-22 | 504 | 505 | 504 | 505 | 4,000 | 505 |
| 2004-12-21 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-12-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-12-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2004-12-10 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2004-12-09 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2004-12-07 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2004-12-03 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2004-12-02 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-11-25 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2004-11-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-11-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-11-16 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-11-15 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2004-11-12 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2004-11-11 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 2004-11-10 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-11-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2004-11-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-11-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-11-02 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2004-10-29 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2004-10-26 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2004-10-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-10-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-12 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-10-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-24 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 2004-09-21 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2004-09-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-09-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-09-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-09-14 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-09-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-09-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-09-07 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 2004-09-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-09-03 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 2004-09-02 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2004-09-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-08-31 | 508 | 508 | 505 | 505 | 2,000 | 505 |
| 2004-08-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-08-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-08-25 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2004-08-24 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2004-08-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-17 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-08-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-08-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-08-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-08-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-07-27 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 2004-07-26 | 511 | 511 | 511 | 511 | 12,000 | 511 |
| 2004-07-23 | 511 | 511 | 511 | 511 | 9,000 | 511 |
| 2004-07-22 | 511 | 511 | 511 | 511 | 12,000 | 511 |
| 2004-07-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-07-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-07-13 | 520 | 520 | 511 | 511 | 25,000 | 511 |
| 2004-07-12 | 539 | 539 | 529 | 529 | 2,000 | 529 |
| 2004-07-09 | 505 | 540 | 504 | 540 | 7,000 | 540 |
| 2004-07-08 | 501 | 501 | 501 | 501 | 7,000 | 501 |
| 2004-07-07 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2004-07-06 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2004-07-05 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2004-07-02 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2004-07-01 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2004-06-28 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2004-06-25 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2004-06-22 | 480 | 493 | 480 | 493 | 4,000 | 493 |
| 2004-06-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-06-10 | 493 | 493 | 493 | 493 | 7,000 | 493 |
| 2004-06-08 | 493 | 493 | 493 | 493 | 4,000 | 493 |
| 2004-06-07 | 493 | 493 | 493 | 493 | 4,000 | 493 |
| 2004-06-04 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2004-06-02 | 493 | 493 | 493 | 493 | 7,000 | 493 |
| 2004-06-01 | 493 | 493 | 493 | 493 | 4,000 | 493 |
| 2004-05-31 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2004-05-28 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2004-05-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-05-19 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2004-05-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-05-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-05-11 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-05-10 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2004-04-30 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 2004-04-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-04-23 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2004-04-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-04-21 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-04-20 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-04-19 | 478 | 489 | 478 | 489 | 3,000 | 489 |
| 2004-04-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2004-04-15 | 479 | 479 | 478 | 478 | 2,000 | 478 |
| 2004-04-13 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-04-12 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-04-09 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-04-08 | 480 | 480 | 479 | 479 | 3,000 | 479 |
| 2004-04-07 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-04-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-04-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-04-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-04-01 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-03-31 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-03-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-03-24 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-03-23 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-03-22 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2004-03-19 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2004-03-18 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2004-03-16 | 431 | 431 | 430 | 430 | 16,000 | 430 |
| 2004-03-15 | 436 | 436 | 431 | 431 | 2,000 | 431 |
| 2004-03-12 | 439 | 439 | 436 | 436 | 13,000 | 436 |
| 2004-03-11 | 440 | 440 | 436 | 436 | 15,000 | 436 |
| 2004-03-09 | 440 | 440 | 438 | 440 | 14,000 | 440 |
| 2004-03-08 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2004-03-05 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 2004-03-04 | 449 | 449 | 448 | 448 | 2,000 | 448 |
| 2004-03-03 | 450 | 450 | 449 | 449 | 3,000 | 449 |
| 2004-03-02 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 2004-03-01 | 456 | 456 | 455 | 455 | 8,000 | 455 |
| 2004-02-27 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 2004-02-26 | 460 | 460 | 455 | 460 | 3,000 | 460 |
| 2004-02-24 | 455 | 455 | 455 | 455 | 10,000 | 455 |
| 2004-02-23 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2004-02-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2004-02-18 | 459 | 459 | 455 | 455 | 12,000 | 455 |
| 2004-02-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-02-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-02-12 | 465 | 465 | 460 | 460 | 13,000 | 460 |
| 2004-02-10 | 469 | 469 | 465 | 465 | 8,000 | 465 |
| 2004-02-09 | 470 | 470 | 469 | 469 | 7,000 | 469 |
| 2004-02-06 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2004-02-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-02-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-02-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2004-02-02 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2004-01-27 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2004-01-26 | 468 | 468 | 468 | 468 | 11,000 | 468 |
| 2004-01-22 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2004-01-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-01-16 | 470 | 470 | 464 | 464 | 3,000 | 464 |
| 2004-01-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-01-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-01-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-01-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-01-08 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2004-01-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
分割・併合履歴 ： なし
