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
1989/12/29 0 1,490 1,490 1,490 4,000
1989/12/28 0 1,400 1,400 1,400 5,000
1989/12/27 0 1,400 1,390 1,390 4,000
1989/12/26 0 1,400 1,390 1,400 8,000
1989/12/25 0 1,400 1,390 1,390 9,000
1989/12/22 0 1,390 1,390 1,390 2,000
1989/12/21 0 1,400 1,400 1,400 1,000
1989/12/20 0 1,400 1,400 1,400 8,000
1989/12/19 0 1,420 1,410 1,410 4,000
1989/12/18 0 1,440 1,400 1,400 3,000
1989/12/15 0 1,450 1,420 1,450 21,000
1989/12/14 0 1,460 1,440 1,440 4,000
1989/12/13 0 1,430 1,400 1,430 26,000
1989/12/12 0 1,450 1,420 1,420 7,000
1989/12/11 0 1,480 1,440 1,470 7,000
1989/12/08 0 1,480 1,470 1,480 9,000
1989/12/07 0 1,480 1,450 1,480 7,000
1989/12/06 0 1,490 1,490 1,490 12,000
1989/12/05 0 1,500 1,490 1,490 10,000
1989/12/04 0 1,500 1,500 1,500 32,000
1989/12/01 0 1,500 1,480 1,500 28,000
1989/11/30 0 1,490 1,420 1,490 23,000
1989/11/29 0 1,430 1,400 1,400 32,000
1989/11/28 0 1,390 1,390 1,390 13,000
1989/11/27 0 1,400 1,390 1,400 7,000
1989/11/24 0 1,400 1,370 1,400 23,000
1989/11/22 0 1,370 1,330 1,370 26,000
1989/11/21 0 1,370 1,350 1,350 19,000
1989/11/17 0 1,320 1,320 1,320 2,000
1989/11/16 0 1,340 1,320 1,330 5,000
1989/11/15 0 1,350 1,350 1,350 6,000
1989/11/14 0 1,350 1,350 1,350 1,000
1989/11/13 0 1,350 1,350 1,350 3,000
1989/11/09 0 1,330 1,330 1,330 1,000
1989/11/08 0 1,300 1,300 1,300 1,000
1989/11/06 0 1,350 1,350 1,350 2,000
1989/11/02 0 1,350 1,350 1,350 1,000
1989/10/31 0 1,250 1,250 1,250 1,000
1989/10/27 0 1,310 1,310 1,310 4,000
1989/10/26 0 1,370 1,370 1,370 3,000
1989/10/25 0 1,370 1,350 1,370 12,000
1989/10/23 0 1,340 1,330 1,330 11,000
1989/10/20 0 1,330 1,330 1,330 2,000
1989/10/19 0 1,320 1,320 1,320 2,000
1989/10/18 0 1,320 1,310 1,310 6,000
1989/10/17 0 1,310 1,290 1,300 4,000
1989/10/16 0 1,310 1,280 1,280 6,000
1989/10/13 0 1,340 1,310 1,310 3,000
1989/10/12 0 1,400 1,340 1,340 11,000
1989/10/11 0 1,470 1,450 1,450 19,000
1989/10/09 0 1,480 1,450 1,480 16,000
1989/10/06 0 1,400 1,330 1,400 15,000
1989/10/05 0 1,320 1,310 1,320 9,000
1989/10/04 0 1,300 1,260 1,300 10,000
1989/10/03 0 1,250 1,230 1,250 10,000
1989/10/02 0 1,250 1,200 1,250 28,000
1989/09/29 0 1,200 1,170 1,200 9,000
1989/09/28 0 1,170 1,140 1,170 3,000
1989/09/27 0 1,130 1,130 1,130 3,000
1989/09/26 0 1,170 1,170 1,170 3,000
1989/09/25 0 1,170 1,170 1,170 3,000
1989/09/21 0 1,130 1,130 1,130 2,000
1989/09/20 0 1,130 1,130 1,130 3,000
1989/09/14 0 1,170 1,170 1,170 1,000
1989/09/12 0 1,150 1,150 1,150 4,000
1989/09/11 0 1,150 1,150 1,150 1,000
1989/09/08 0 1,140 1,140 1,140 4,000
1989/09/07 0 1,140 1,110 1,140 53,000
1989/09/05 0 1,150 1,150 1,150 4,000
1989/09/04 0 1,140 1,140 1,140 2,000
1989/09/01 0 1,150 1,150 1,150 3,000
1989/08/31 0 1,150 1,150 1,150 1,000
1989/08/30 0 1,150 1,150 1,150 3,000
1989/08/29 0 1,110 1,110 1,110 1,000
1989/08/28 0 1,150 1,150 1,150 5,000
1989/08/25 0 1,190 1,180 1,180 8,000
1989/08/24 0 1,180 1,160 1,180 7,000
1989/08/23 0 1,150 1,110 1,150 7,000
1989/08/22 0 1,110 1,100 1,100 12,000
1989/08/18 0 1,090 1,090 1,090 1,000
1989/08/17 0 1,090 1,090 1,090 3,000
1989/08/16 0 1,090 1,090 1,090 2,000
1989/08/14 0 1,090 1,090 1,090 1,000
1989/08/11 0 1,110 1,100 1,100 4,000
1989/08/10 0 1,110 1,110 1,110 3,000
1989/08/09 0 1,110 1,110 1,110 5,000
1989/08/08 0 1,110 1,110 1,110 2,000
1989/08/07 0 1,120 1,110 1,110 4,000
1989/08/04 0 1,140 1,110 1,140 8,000
1989/08/03 0 1,140 1,130 1,130 5,000
1989/08/02 0 1,140 1,120 1,120 8,000
1989/08/01 0 1,140 1,130 1,130 5,000
1989/07/31 0 1,150 1,130 1,140 9,000
1989/07/28 0 1,160 1,130 1,160 12,000
1989/07/27 0 1,100 1,070 1,100 22,000
1989/07/26 0 1,070 1,030 1,070 16,000
1989/07/25 0 1,040 1,020 1,030 11,000
1989/07/24 0 1,030 1,030 1,030 3,000
1989/07/21 0 1,020 1,020 1,020 6,000
1989/07/20 0 1,020 1,010 1,010 9,000
1989/07/19 0 1,020 1,020 1,020 3,000
1989/07/18 0 1,010 1,010 1,010 20,000
1989/07/14 0 1,020 1,010 1,020 9,000
1989/07/13 0 1,010 1,010 1,010 6,000
1989/07/12 0 1,020 1,000 1,000 21,000
1989/07/11 0 1,000 1,000 1,000 9,000
1989/07/10 0 1,000 950 1,000 118,000
1989/07/07 0 970 970 970 2,000
1989/07/06 0 955 955 955 1,000
1989/07/05 0 955 955 955 20,000
1989/06/29 0 960 960 960 1,000
1989/06/28 0 950 948 950 14,000
1989/06/27 0 950 940 950 12,000
1989/06/26 0 950 950 950 1,000
1989/06/23 0 940 915 915 16,000
1989/06/22 0 950 935 945 34,000
1989/06/21 0 945 945 945 6,000
1989/06/20 0 945 945 945 1,000
1989/06/19 0 945 945 945 6,000
1989/06/16 0 945 940 940 2,000
1989/06/15 0 945 940 940 2,000
1989/06/13 0 930 930 930 1,000
1989/06/08 0 950 950 950 1,000
1989/06/07 0 950 920 950 5,000
1989/06/01 0 955 951 955 20,000
1989/05/31 0 951 951 951 1,000
1989/05/30 0 951 950 951 3,000
1989/05/29 0 950 950 950 4,000
1989/05/25 0 931 911 931 3,000
1989/05/24 0 901 901 901 1,000
1989/05/22 0 900 900 900 10,000
1989/05/19 0 900 885 900 8,000
1989/05/18 0 865 865 865 2,000
1989/05/12 0 865 865 865 2,000
1989/05/02 0 890 890 890 5,000
1989/04/28 0 880 880 880 2,000
1989/04/26 0 870 870 870 1,000
1989/04/25 0 908 895 908 5,000
1989/04/21 0 900 880 900 3,000
1989/04/18 0 860 860 860 2,000
1989/04/12 0 880 880 880 1,000
1989/04/06 0 900 900 900 2,000
1989/03/31 0 880 880 880 3,000
1989/03/29 0 860 860 860 1,000
1989/03/27 0 895 895 895 1,000
1989/03/24 0 895 890 890 5,000
1989/03/23 0 890 890 890 1,000
1989/03/22 0 890 890 890 1,000
1989/03/15 0 895 895 895 1,000
1989/03/10 0 900 900 900 7,000
1989/03/09 0 900 900 900 1,000
1989/03/07 0 910 900 910 6,000
1989/03/03 0 900 900 900 1,000
1989/03/01 0 900 900 900 5,000
1989/02/23 0 939 939 939 3,000
1989/02/21 0 940 939 940 2,000
1989/02/17 0 940 940 940 3,000
1989/02/14 0 950 950 950 8,000
1989/02/13 0 950 940 940 13,000
1989/02/10 0 940 939 940 5,000
1989/02/09 0 939 930 939 2,000
1989/02/08 0 920 910 920 3,000
1989/02/07 0 930 930 930 2,000
1989/02/06 0 930 930 930 1,000
1989/02/03 0 940 940 940 2,000
1989/02/02 0 940 940 940 2,000
1989/02/01 0 949 949 949 1,000
1989/01/31 0 920 910 920 6,000
1989/01/30 0 901 901 901 1,000
1989/01/28 0 900 900 900 2,000
1989/01/27 0 900 900 900 3,000
1989/01/26 0 850 850 850 1,000
1989/01/25 0 841 841 841 2,000
1989/01/24 0 840 840 840 4,000
1989/01/23 0 840 840 840 1,000
1989/01/18 0 820 800 820 9,000
1989/01/17 0 840 840 840 4,000
1989/01/13 0 850 820 850 5,000
1989/01/11 0 860 850 860 3,000
1989/01/09 0 801 770 801 4,000
1989/01/06 0 770 770 770 3,000
1989/01/05 0 771 771 771 1,000

このページの先頭へ