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
1990/12/28 0 810 800 800 3,000
1990/12/27 0 810 810 810 1,000
1990/12/26 0 845 845 845 2,000
1990/12/25 0 845 845 845 4,000
1990/12/21 0 845 840 845 3,000
1990/12/20 0 850 845 845 2,000
1990/12/19 0 850 835 840 5,000
1990/12/18 0 840 840 840 1,000
1990/12/17 0 831 831 831 1,000
1990/12/14 0 831 831 831 1,000
1990/12/13 0 880 850 850 4,000
1990/12/12 0 899 890 899 3,000
1990/12/11 0 890 880 890 4,000
1990/12/10 0 880 880 880 2,000
1990/12/07 0 890 890 890 1,000
1990/12/06 0 800 800 800 10,000
1990/12/05 0 801 801 801 2,000
1990/12/04 0 850 800 800 4,000
1990/12/03 0 850 850 850 4,000
1990/11/30 0 869 869 869 1,000
1990/11/29 0 910 910 910 1,000
1990/11/28 0 920 890 890 12,000
1990/11/27 0 935 890 890 4,000
1990/11/26 0 935 885 885 2,000
1990/11/22 0 945 935 945 8,000
1990/11/21 0 945 927 927 10,000
1990/11/20 0 950 923 923 8,000
1990/11/19 0 918 918 918 1,000
1990/11/15 0 1,000 1,000 1,000 1,000
1990/11/14 0 1,000 936 1,000 3,000
1990/11/13 0 926 910 925 23,000
1990/11/09 0 990 910 911 9,000
1990/11/08 0 1,040 1,020 1,020 5,000
1990/11/07 0 1,050 1,050 1,050 7,000
1990/11/06 0 1,070 1,070 1,070 6,000
1990/11/05 0 1,080 1,080 1,080 4,000
1990/11/02 0 1,050 1,000 1,030 11,000
1990/11/01 0 1,110 1,050 1,050 9,000
1990/10/31 0 1,170 1,120 1,120 8,000
1990/10/30 0 1,180 1,160 1,170 6,000
1990/10/29 0 1,180 1,060 1,180 49,000
1990/10/26 0 1,050 1,050 1,050 4,000
1990/10/25 0 1,050 1,020 1,020 9,000
1990/10/24 0 1,040 1,000 1,040 9,000
1990/10/23 0 1,100 1,000 1,000 6,000
1990/10/22 0 1,100 1,100 1,100 3,000
1990/10/19 0 1,100 1,050 1,090 5,000
1990/10/17 0 1,130 1,100 1,100 6,000
1990/10/16 0 1,080 1,080 1,080 1,000
1990/10/15 0 1,060 1,060 1,060 6,000
1990/10/12 0 1,060 1,060 1,060 3,000
1990/10/11 0 1,190 1,190 1,190 4,000
1990/10/09 0 1,230 1,190 1,220 11,000
1990/10/08 0 1,150 1,010 1,150 20,000
1990/10/05 0 1,000 930 1,000 6,000
1990/10/04 0 900 870 900 10,000
1990/10/03 0 850 849 850 15,000
1990/10/02 0 850 850 850 10,000
1990/10/01 0 870 850 870 4,000
1990/09/28 0 930 930 930 2,000
1990/09/27 0 951 950 950 9,000
1990/09/26 0 951 951 951 1,000
1990/09/21 0 1,240 1,240 1,240 4,000
1990/09/20 0 1,240 1,190 1,240 9,000
1990/09/19 0 1,200 1,180 1,190 6,000
1990/09/18 0 1,180 1,180 1,180 1,000
1990/09/17 0 1,240 1,240 1,240 2,000
1990/09/14 0 1,250 1,220 1,220 5,000
1990/09/13 0 1,250 1,190 1,250 5,000
1990/09/12 0 1,300 1,260 1,260 6,000
1990/09/11 0 1,360 1,320 1,320 5,000
1990/09/10 0 1,350 1,340 1,350 7,000
1990/09/07 0 1,350 1,340 1,340 9,000
1990/09/06 0 1,350 1,350 1,350 3,000
1990/09/05 0 1,360 1,340 1,350 4,000
1990/09/04 0 1,500 1,300 1,300 6,000
1990/09/03 0 1,530 1,500 1,500 11,000
1990/08/31 0 1,560 1,440 1,440 9,000
1990/08/30 0 1,550 1,490 1,550 15,000
1990/08/29 0 1,500 1,420 1,420 15,000
1990/08/28 0 1,500 1,400 1,500 7,000
1990/08/27 0 1,320 1,310 1,310 14,000
1990/08/24 0 1,390 1,300 1,300 10,000
1990/08/23 0 1,530 1,400 1,440 8,000
1990/08/22 0 1,600 1,500 1,550 13,000
1990/08/21 0 1,600 1,600 1,600 2,000
1990/08/20 0 1,600 1,580 1,580 3,000
1990/08/17 0 1,670 1,670 1,670 1,000
1990/08/16 0 1,710 1,680 1,680 5,000
1990/08/15 0 1,700 1,640 1,700 12,000
1990/08/14 0 1,650 1,640 1,640 7,000
1990/08/13 0 1,680 1,650 1,650 13,000
1990/08/10 0 1,800 1,680 1,680 9,000
1990/08/09 0 1,820 1,800 1,820 6,000
1990/08/08 0 1,850 1,750 1,780 14,000
1990/08/07 0 1,800 1,750 1,760 10,000
1990/08/06 0 1,810 1,810 1,810 1,000
1990/08/03 0 1,950 1,900 1,900 13,000
1990/08/02 0 2,090 2,000 2,000 7,000
1990/08/01 0 2,100 1,900 2,100 37,000
1990/07/31 0 1,910 1,900 1,900 4,000
1990/07/30 0 1,920 1,900 1,920 4,000
1990/07/27 0 1,990 1,900 1,920 24,000
1990/07/26 0 2,010 2,000 2,010 4,000
1990/07/25 0 2,080 2,000 2,000 3,000
1990/07/24 0 2,050 2,050 2,050 1,000
1990/07/23 0 2,100 2,080 2,080 10,000
1990/07/20 0 2,100 2,080 2,100 7,000
1990/07/19 0 2,100 2,060 2,100 6,000
1990/07/18 0 2,190 2,000 2,050 31,000
1990/07/17 0 2,350 2,180 2,180 31,000
1990/07/16 0 2,350 2,310 2,350 59,000
1990/07/13 0 2,300 2,210 2,300 33,000
1990/07/12 0 2,290 2,190 2,190 26,000
1990/07/11 0 2,300 2,270 2,290 42,000
1990/07/10 0 2,300 2,200 2,290 35,000
1990/07/09 0 2,200 2,150 2,160 20,000
1990/07/06 0 2,230 2,160 2,160 53,000
1990/07/05 0 2,350 2,200 2,200 54,000
1990/07/04 0 2,420 2,270 2,350 201,000
1990/07/03 0 2,400 2,200 2,400 253,000
1990/07/02 0 2,050 2,020 2,020 67,000
1990/06/29 0 2,060 1,890 2,050 43,000
1990/06/28 0 1,900 1,850 1,850 16,000
1990/06/27 0 1,900 1,810 1,900 24,000
1990/06/26 0 1,890 1,850 1,880 15,000
1990/06/25 0 1,950 1,900 1,950 9,000
1990/06/22 0 2,000 1,980 1,980 7,000
1990/06/21 0 2,050 2,000 2,000 38,000
1990/06/20 0 2,050 2,000 2,010 140,000
1990/06/19 0 2,000 1,980 2,000 10,000
1990/06/18 0 2,020 2,000 2,000 24,000
1990/06/15 0 2,040 2,000 2,000 20,000
1990/06/14 0 2,080 2,000 2,000 12,000
1990/06/13 0 2,080 2,070 2,080 3,000
1990/06/12 0 2,100 2,070 2,070 19,000
1990/06/11 0 2,090 2,050 2,070 13,000
1990/06/08 0 2,100 2,050 2,050 11,000
1990/06/07 0 2,100 2,050 2,050 12,000
1990/06/06 0 2,100 2,100 2,100 27,000
1990/06/05 0 2,200 2,100 2,100 20,000
1990/06/04 0 2,200 2,200 2,200 5,000
1990/06/01 0 2,200 2,100 2,100 10,000
1990/05/31 0 2,250 2,200 2,200 2,000
1990/05/30 0 2,290 2,200 2,250 33,000
1990/05/29 0 2,200 2,000 2,200 67,000
1990/05/28 0 2,100 1,890 1,900 38,000
1990/05/25 0 2,310 2,200 2,200 12,000
1990/05/24 0 2,400 2,300 2,300 30,000
1990/05/23 0 2,400 2,300 2,390 39,000
1990/05/22 0 2,400 2,350 2,350 47,000
1990/05/21 0 2,400 2,350 2,400 64,000
1990/05/18 0 2,350 2,300 2,350 57,000
1990/05/17 0 2,390 2,260 2,300 34,000
1990/05/16 0 2,450 2,300 2,300 163,000
1990/05/15 0 2,500 2,270 2,400 346,000
1990/05/14 0 2,310 2,200 2,250 201,000
1990/05/11 0 2,200 2,030 2,200 158,000
1990/05/10 0 2,040 2,000 2,010 92,000
1990/05/09 0 2,030 1,990 2,000 71,000
1990/05/08 0 2,000 1,980 1,990 75,000
1990/05/07 0 1,980 1,850 1,980 16,000
1990/05/02 0 1,900 1,680 1,890 20,000
1990/05/01 0 1,700 1,690 1,700 3,000
1990/04/27 0 1,750 1,700 1,750 8,000
1990/04/26 0 1,780 1,750 1,760 4,000
1990/04/25 0 1,880 1,800 1,800 4,000
1990/04/24 0 1,880 1,850 1,880 3,000
1990/04/23 0 1,900 1,850 1,880 8,000
1990/04/20 0 1,900 1,850 1,850 9,000
1990/04/19 0 2,020 1,980 1,980 17,000
1990/04/18 0 2,000 1,960 2,000 14,000
1990/04/17 0 2,090 2,000 2,010 70,000
1990/04/16 0 2,000 1,730 2,000 49,000
1990/04/13 0 1,700 1,670 1,700 3,000
1990/04/12 0 1,660 1,660 1,660 1,000
1990/04/11 0 1,660 1,650 1,650 2,000
1990/04/10 0 1,660 1,650 1,660 4,000
1990/04/09 0 1,700 1,660 1,700 6,000
1990/04/06 0 1,530 1,530 1,530 1,000
1990/04/03 0 1,830 1,830 1,830 1,000
1990/04/02 0 1,850 1,850 1,850 7,000
1990/03/30 0 1,950 1,900 1,900 5,000
1990/03/29 0 1,940 1,930 1,940 8,000
1990/03/28 0 1,950 1,900 1,940 19,000
1990/03/27 0 1,940 1,870 1,900 16,000
1990/03/26 0 1,900 1,800 1,890 20,000
1990/03/23 0 1,800 1,740 1,750 7,000
1990/03/22 0 1,900 1,750 1,820 10,000
1990/03/20 0 1,980 1,900 1,900 13,000
1990/03/19 0 2,050 1,910 1,980 26,000
1990/03/16 0 2,030 1,980 2,020 62,000
1990/03/15 0 1,980 1,850 1,980 20,000
1990/03/14 0 1,900 1,850 1,900 28,000
1990/03/13 0 2,000 1,990 1,990 5,000
1990/03/12 0 2,040 2,000 2,000 20,000
1990/03/09 0 2,050 1,970 2,030 46,000
1990/03/08 0 2,090 2,030 2,050 150,000
1990/03/07 0 2,150 1,970 2,030 459,000
1990/03/06 0 1,970 1,800 1,930 253,000
1990/03/05 0 1,750 1,720 1,750 31,000
1990/03/02 0 1,700 1,670 1,700 35,000
1990/03/01 0 1,680 1,580 1,580 7,000
1990/02/28 0 1,690 1,680 1,680 6,000
1990/02/27 0 1,650 1,600 1,650 5,000
1990/02/26 0 1,650 1,550 1,550 4,000
1990/02/23 0 1,700 1,600 1,700 8,000
1990/02/22 0 1,780 1,700 1,700 13,000
1990/02/21 0 1,850 1,700 1,800 82,000
1990/02/20 0 1,750 1,700 1,750 15,000
1990/02/19 0 1,750 1,650 1,750 40,000
1990/02/16 0 1,700 1,650 1,650 4,000
1990/02/15 0 1,600 1,600 1,600 3,000
1990/02/14 0 1,600 1,600 1,600 1,000
1990/02/13 0 1,730 1,700 1,730 5,000
1990/02/09 0 1,750 1,720 1,720 19,000
1990/02/08 0 1,720 1,710 1,710 4,000
1990/02/07 0 1,750 1,700 1,720 24,000
1990/02/06 0 1,730 1,690 1,690 21,000
1990/02/05 0 1,800 1,740 1,750 9,000
1990/02/02 0 1,900 1,820 1,820 50,000
1990/02/01 0 1,900 1,790 1,900 183,000
1990/01/31 0 1,790 1,640 1,790 142,000
1990/01/30 0 1,650 1,520 1,650 49,000
1990/01/29 0 1,510 1,490 1,490 16,000
1990/01/26 0 1,500 1,500 1,500 19,000
1990/01/25 0 1,490 1,470 1,490 27,000
1990/01/24 0 1,450 1,450 1,450 3,000
1990/01/23 0 1,440 1,440 1,440 2,000
1990/01/22 0 1,430 1,430 1,430 3,000
1990/01/19 0 1,430 1,430 1,430 7,000
1990/01/18 0 1,420 1,420 1,420 1,000
1990/01/17 0 1,440 1,420 1,420 8,000
1990/01/16 0 1,420 1,420 1,420 1,000
1990/01/12 0 1,470 1,420 1,420 5,000
1990/01/11 0 1,410 1,410 1,410 3,000
1990/01/10 0 1,470 1,410 1,410 12,000
1990/01/09 0 1,500 1,470 1,470 7,000
1990/01/08 0 1,500 1,500 1,500 23,000
1990/01/05 0 1,500 1,500 1,500 17,000
1990/01/04 0 1,500 1,500 1,500 14,000

このページの先頭へ