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

水道機工(6403)の株価時系列情報

水道機工(6403)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
1987/12/25 0 790 790 790 1,000
1987/12/22 0 800 760 760 10,000
1987/12/18 0 770 770 770 1,000
1987/12/17 0 800 790 800 4,000
1987/12/15 0 790 780 790 2,000
1987/12/11 0 800 750 750 3,000
1987/12/10 0 790 760 790 3,000
1987/12/08 0 790 790 790 2,000
1987/11/30 0 800 780 780 5,000
1987/11/28 0 800 800 800 2,000
1987/11/27 0 800 780 800 4,000
1987/11/26 0 780 750 780 3,000
1987/11/25 0 751 750 750 2,000
1987/11/20 0 700 700 700 1,000
1987/11/19 0 680 675 680 4,000
1987/11/18 0 680 675 680 3,000
1987/11/17 0 690 651 690 5,000
1987/11/16 0 700 650 650 5,000
1987/11/13 0 710 710 710 1,000
1987/11/11 0 700 700 700 1,000
1987/11/10 0 740 740 740 6,000
1987/11/09 0 745 745 745 2,000
1987/11/07 0 740 740 740 4,000
1987/11/06 0 745 745 745 5,000
1987/11/05 0 750 750 750 8,000
1987/11/04 0 770 750 750 5,000
1987/11/02 0 760 750 750 7,000
1987/10/31 0 750 750 750 8,000
1987/10/30 0 750 750 750 1,000
1987/10/29 0 799 750 750 2,000
1987/10/24 0 850 850 850 2,000
1987/10/22 0 850 840 850 6,000
1987/10/21 0 840 840 840 5,000
1987/10/20 0 850 840 840 10,000
1987/10/16 0 889 850 889 4,000
1987/10/14 0 890 890 890 6,000
1987/10/09 0 899 860 860 2,000
1987/10/08 0 899 880 899 2,000
1987/10/07 0 899 899 899 1,000
1987/10/05 0 900 890 900 12,000
1987/09/28 0 890 890 890 1,000
1987/09/26 0 860 859 859 6,000
1987/09/25 0 859 855 859 4,000
1987/09/24 0 860 851 860 2,000
1987/09/22 0 852 850 852 10,000
1987/09/21 0 860 860 860 4,000
1987/09/18 0 861 858 860 20,000
1987/09/17 0 860 858 858 3,000
1987/09/16 0 870 860 860 4,000
1987/09/11 0 870 870 870 2,000
1987/09/10 0 890 870 870 4,000
1987/09/09 0 890 880 880 2,000
1987/09/08 0 894 894 894 1,000
1987/09/07 0 894 890 894 11,000
1987/09/05 0 890 890 890 1,000
1987/09/04 0 894 880 894 2,000
1987/09/01 0 900 889 900 4,000
1987/08/31 0 840 840 840 1,000
1987/08/29 0 890 890 890 3,000
1987/08/27 0 855 855 855 1,000
1987/08/26 0 856 855 856 2,000
1987/08/25 0 890 890 890 3,000
1987/08/24 0 870 850 850 6,000
1987/08/20 0 870 870 870 1,000
1987/08/14 0 890 890 890 1,000
1987/08/13 0 900 891 891 5,000
1987/08/12 0 900 890 900 6,000
1987/08/11 0 890 890 890 1,000
1987/08/06 0 880 880 880 3,000
1987/08/04 0 870 870 870 2,000
1987/08/03 0 914 910 914 13,000
1987/07/31 0 905 810 810 7,000
1987/07/30 0 910 909 909 5,000
1987/07/29 0 900 900 900 2,000
1987/07/27 0 850 830 830 8,000
1987/07/23 0 899 899 899 2,000
1987/07/22 0 910 900 900 7,000
1987/07/21 0 910 910 910 1,000
1987/07/20 0 920 915 920 10,000
1987/07/17 0 920 900 920 4,000
1987/07/16 0 915 900 900 9,000
1987/07/15 0 930 900 920 12,000
1987/07/14 0 930 920 920 4,000
1987/07/13 0 900 830 900 19,000
1987/07/10 0 830 828 828 8,000
1987/07/09 0 820 800 820 7,000
1987/07/08 0 800 800 800 20,000
1987/07/07 0 810 790 800 21,000
1987/07/06 0 849 810 810 6,000
1987/07/04 0 840 840 840 1,000
1987/07/03 0 850 850 850 6,000
1987/07/02 0 850 850 850 3,000
1987/07/01 0 880 850 850 7,000
1987/06/30 0 890 880 880 12,000
1987/06/29 0 880 880 880 3,000
1987/06/27 0 900 890 890 3,000
1987/06/26 0 910 900 900 8,000
1987/06/25 0 901 900 900 5,000
1987/06/24 0 930 930 930 5,000
1987/06/23 0 930 900 930 3,000
1987/06/19 0 930 920 930 6,000
1987/06/18 0 940 930 930 2,000
1987/06/16 0 940 940 940 1,000
1987/06/12 0 949 949 949 2,000
1987/06/11 0 950 950 950 1,000
1987/06/10 0 955 950 950 8,000
1987/06/09 0 960 940 940 13,000
1987/06/08 0 910 910 910 4,000
1987/06/06 0 930 910 930 4,000
1987/06/05 0 920 910 910 4,000
1987/06/04 0 920 920 920 3,000
1987/06/03 0 930 930 930 6,000
1987/06/01 0 930 930 930 1,000
1987/05/29 0 980 970 980 4,000
1987/05/28 0 980 910 910 10,000
1987/05/27 0 1,000 990 990 5,000
1987/05/26 0 1,000 990 1,000 4,000
1987/05/25 0 1,010 990 990 3,000
1987/05/23 0 960 960 960 2,000
1987/05/22 0 990 970 970 6,000
1987/05/20 0 910 910 910 3,000
1987/05/19 0 930 910 910 3,000
1987/05/18 0 990 990 990 5,000
1987/05/15 0 1,100 990 1,100 32,000
1987/05/14 0 990 990 990 1,000
1987/05/13 0 970 910 970 13,000
1987/05/12 0 920 890 920 4,000
1987/05/11 0 920 920 920 3,000
1987/05/08 0 920 920 920 1,000
1987/05/07 0 920 920 920 1,000
1987/05/06 0 905 905 905 1,000
1987/05/02 0 905 905 905 1,000
1987/04/30 0 890 890 890 1,000
1987/04/28 0 910 910 910 1,000
1987/04/25 0 900 900 900 1,000
1987/04/24 0 910 910 910 1,000
1987/04/22 0 999 999 999 1,000
1987/04/21 0 1,010 1,010 1,010 1,000
1987/04/20 0 1,010 1,000 1,000 4,000
1987/04/17 0 1,100 1,020 1,020 6,000
1987/04/16 0 1,130 1,050 1,130 51,000
1987/04/15 0 1,090 950 1,090 16,000
1987/04/14 0 1,020 950 1,000 10,000
1987/04/13 0 940 940 940 6,000
1987/04/10 0 940 940 940 4,000
1987/04/08 0 950 950 950 8,000
1987/04/07 0 950 950 950 4,000
1987/04/06 0 955 955 955 2,000
1987/04/04 0 955 955 955 2,000
1987/04/03 0 955 955 955 1,000
1987/03/31 0 1,100 1,060 1,100 8,000
1987/03/30 0 1,170 1,050 1,170 54,000
1987/03/28 0 1,060 1,010 1,060 15,000
1987/03/27 0 1,010 900 1,010 36,000
1987/03/26 0 958 929 958 12,000
1987/03/25 0 930 910 915 9,000
1987/03/24 0 930 900 930 4,000
1987/03/23 0 960 960 960 2,000
1987/03/20 0 970 969 970 13,000
1987/03/19 0 975 950 974 11,000
1987/03/18 0 975 950 950 4,000
1987/03/17 0 987 976 987 23,000
1987/03/13 0 1,000 1,000 1,000 1,000
1987/03/12 0 1,030 1,010 1,010 6,000
1987/03/11 0 1,050 1,030 1,030 8,000
1987/03/10 0 1,050 1,050 1,050 4,000
1987/03/06 0 1,050 1,050 1,050 2,000
1987/03/04 0 1,100 1,100 1,100 2,000
1987/03/03 0 1,090 1,070 1,070 3,000
1987/03/02 0 1,100 1,070 1,070 5,000

このページの先頭へ