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
1988/12/24 0 770 770 770 2,000
1988/12/23 0 790 790 790 1,000
1988/12/22 0 800 800 800 4,000
1988/12/21 0 800 800 800 6,000
1988/12/20 0 800 800 800 6,000
1988/12/19 0 800 800 800 1,000
1988/12/16 0 830 830 830 2,000
1988/12/15 0 830 830 830 1,000
1988/12/14 0 820 805 820 3,000
1988/12/06 0 820 820 820 1,000
1988/12/05 0 830 830 830 3,000
1988/11/28 0 805 805 805 1,000
1988/11/26 0 800 800 800 2,000
1988/11/25 0 805 800 800 4,000
1988/11/22 0 800 797 800 9,000
1988/11/21 0 798 798 798 1,000
1988/11/18 0 798 798 798 2,000
1988/11/16 0 798 798 798 1,000
1988/11/11 0 795 795 795 1,000
1988/11/05 0 800 800 800 2,000
1988/11/04 0 800 800 800 1,000
1988/10/28 0 850 850 850 2,000
1988/10/26 0 870 870 870 2,000
1988/10/19 0 855 855 855 1,000
1988/10/06 0 855 855 855 1,000
1988/10/04 0 900 900 900 3,000
1988/09/26 0 850 850 850 1,000
1988/09/24 0 865 865 865 3,000
1988/09/21 0 855 855 855 2,000
1988/09/16 0 850 850 850 3,000
1988/09/09 0 870 870 870 1,000
1988/09/07 0 900 900 900 1,000
1988/09/06 0 900 900 900 1,000
1988/09/02 0 900 900 900 2,000
1988/08/31 0 910 910 910 1,000
1988/08/29 0 915 915 915 1,000
1988/08/25 0 905 905 905 2,000
1988/08/23 0 930 930 930 3,000
1988/08/16 0 960 960 960 1,000
1988/08/11 0 910 910 910 1,000
1988/08/04 0 920 920 920 10,000
1988/08/03 0 920 900 920 8,000
1988/07/29 0 850 850 850 2,000
1988/07/26 0 920 920 920 3,000
1988/07/25 0 920 919 920 9,000
1988/07/18 0 950 950 950 7,000
1988/07/15 0 950 950 950 2,000
1988/07/14 0 980 980 980 5,000
1988/07/13 0 951 951 951 1,000
1988/07/11 0 980 980 980 5,000
1988/07/08 0 1,000 979 980 9,000
1988/07/07 0 1,000 1,000 1,000 8,000
1988/07/06 0 1,000 1,000 1,000 7,000
1988/07/05 0 950 950 950 2,000
1988/07/04 0 930 930 930 2,000
1988/07/02 0 910 910 910 1,000
1988/06/28 0 1,010 1,000 1,000 6,000
1988/06/27 0 1,030 1,010 1,030 7,000
1988/06/25 0 1,050 1,020 1,030 8,000
1988/06/24 0 1,010 1,000 1,010 8,000
1988/06/23 0 1,000 989 990 14,000
1988/06/22 0 990 969 990 13,000
1988/06/21 0 990 970 970 14,000
1988/06/20 0 950 900 950 27,000
1988/06/17 0 915 910 910 8,000
1988/06/16 0 915 905 915 5,000
1988/06/14 0 900 900 900 2,000
1988/06/10 0 890 885 885 5,000
1988/06/07 0 915 910 915 2,000
1988/06/04 0 902 889 902 3,000
1988/06/03 0 880 880 880 2,000
1988/06/02 0 902 900 900 6,000
1988/06/01 0 903 902 902 3,000
1988/05/31 0 903 903 903 2,000
1988/05/30 0 903 903 903 1,000
1988/05/27 0 910 900 900 2,000
1988/05/26 0 949 900 949 9,000
1988/05/25 0 890 879 890 3,000
1988/05/24 0 875 875 875 1,000
1988/05/23 0 901 880 880 11,000
1988/05/20 0 915 901 901 2,000
1988/05/19 0 900 900 900 3,000
1988/05/18 0 906 900 906 4,000
1988/05/17 0 910 905 905 2,000
1988/05/16 0 900 900 900 2,000
1988/05/13 0 919 919 919 2,000
1988/05/11 0 920 920 920 2,000
1988/05/10 0 920 900 920 19,000
1988/05/07 0 950 949 950 4,000
1988/04/27 0 900 900 900 2,000
1988/04/26 0 915 915 915 1,000
1988/04/25 0 900 900 900 1,000
1988/04/22 0 930 900 900 4,000
1988/04/21 0 900 900 900 9,000
1988/04/20 0 880 880 880 1,000
1988/04/18 0 900 900 900 4,000
1988/04/15 0 900 900 900 2,000
1988/04/14 0 900 900 900 2,000
1988/04/13 0 900 880 900 4,000
1988/04/12 0 880 865 865 7,000
1988/04/07 0 880 880 880 1,000
1988/04/06 0 900 900 900 6,000
1988/03/31 0 861 861 861 1,000
1988/03/30 0 900 900 900 1,000
1988/03/25 0 880 880 880 3,000
1988/03/23 0 950 950 950 2,000
1988/03/22 0 955 955 955 2,000
1988/03/18 0 950 950 950 6,000
1988/03/16 0 950 950 950 2,000
1988/03/15 0 950 940 940 14,000
1988/03/14 0 960 960 960 2,000
1988/03/11 0 950 940 950 21,000
1988/03/09 0 950 950 950 10,000
1988/03/07 0 950 950 950 2,000
1988/03/03 0 950 950 950 4,000
1988/03/02 0 950 950 950 3,000
1988/03/01 0 950 950 950 1,000
1988/02/29 0 940 940 940 2,000
1988/02/27 0 950 950 950 2,000
1988/02/26 0 940 940 940 5,000
1988/02/25 0 1,000 995 995 15,000
1988/02/24 0 1,010 995 995 4,000
1988/02/23 0 1,030 1,000 1,000 13,000
1988/02/22 0 1,040 1,000 1,000 10,000
1988/02/19 0 1,000 1,000 1,000 16,000
1988/02/18 0 1,000 935 1,000 11,000
1988/02/17 0 930 930 930 23,000
1988/02/16 0 930 900 930 14,000
1988/02/15 0 900 900 900 6,000
1988/02/12 0 850 850 850 2,000
1988/02/08 0 850 840 840 3,000
1988/02/06 0 870 850 870 5,000
1988/02/05 0 850 825 850 14,000
1988/02/04 0 825 824 825 8,000
1988/02/03 0 830 820 820 8,000
1988/02/02 0 810 810 810 2,000
1988/02/01 0 800 800 800 8,000
1988/01/30 0 785 785 785 1,000
1988/01/29 0 780 770 770 2,000
1988/01/27 0 750 750 750 2,000
1988/01/25 0 800 799 800 4,000
1988/01/22 0 795 795 795 3,000
1988/01/20 0 785 780 780 5,000
1988/01/18 0 790 790 790 2,000
1988/01/14 0 790 790 790 1,000
1988/01/08 0 780 770 770 3,000
1988/01/07 0 790 790 790 1,000
1988/01/04 0 800 800 800 2,000

このページの先頭へ