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 |
---|---|---|---|---|---|
1997/12/29 | 285 | 285 | 260 | 260 | 7,000 |
1997/12/26 | 298 | 298 | 290 | 298 | 4,000 |
1997/12/25 | 299 | 299 | 298 | 298 | 33,000 |
1997/12/24 | 299 | 299 | 299 | 299 | 2,000 |
1997/12/19 | 299 | 299 | 295 | 295 | 4,000 |
1997/12/18 | 300 | 300 | 280 | 280 | 4,000 |
1997/12/17 | 301 | 301 | 300 | 300 | 25,000 |
1997/12/16 | 300 | 300 | 300 | 300 | 2,000 |
1997/12/15 | 300 | 300 | 300 | 300 | 4,000 |
1997/12/12 | 310 | 310 | 300 | 300 | 12,000 |
1997/12/11 | 302 | 302 | 301 | 301 | 2,000 |
1997/12/10 | 330 | 330 | 300 | 300 | 11,000 |
1997/12/09 | 340 | 340 | 340 | 340 | 1,000 |
1997/12/08 | 333 | 338 | 333 | 338 | 6,000 |
1997/12/05 | 339 | 339 | 332 | 333 | 3,000 |
1997/12/04 | 340 | 340 | 340 | 340 | 1,000 |
1997/12/03 | 349 | 350 | 349 | 350 | 5,000 |
1997/12/02 | 350 | 350 | 350 | 350 | 1,000 |
1997/12/01 | 339 | 339 | 330 | 331 | 25,000 |
1997/11/28 | 349 | 349 | 349 | 349 | 1,000 |
1997/11/27 | 350 | 350 | 350 | 350 | 4,000 |
1997/11/26 | 365 | 365 | 350 | 350 | 4,000 |
1997/11/25 | 365 | 370 | 365 | 370 | 15,000 |
1997/11/21 | 373 | 373 | 370 | 370 | 21,000 |
1997/11/20 | 378 | 378 | 378 | 378 | 13,000 |
1997/11/19 | 380 | 380 | 378 | 378 | 11,000 |
1997/11/14 | 390 | 395 | 390 | 390 | 10,000 |
1997/11/12 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/07 | 399 | 399 | 399 | 399 | 1,000 |
1997/11/06 | 409 | 409 | 399 | 399 | 203,000 |
1997/11/05 | 424 | 425 | 424 | 425 | 6,000 |
1997/11/04 | 424 | 424 | 424 | 424 | 1,000 |
1997/10/30 | 467 | 467 | 467 | 467 | 8,000 |
1997/10/29 | 467 | 467 | 467 | 467 | 1,000 |
1997/10/27 | 434 | 434 | 434 | 434 | 3,000 |
1997/10/24 | 429 | 429 | 429 | 429 | 2,000 |
1997/10/23 | 439 | 439 | 439 | 439 | 3,000 |
1997/10/22 | 439 | 439 | 439 | 439 | 1,000 |
1997/10/16 | 424 | 424 | 409 | 409 | 2,000 |
1997/10/09 | 457 | 457 | 457 | 457 | 2,000 |
1997/10/06 | 499 | 499 | 499 | 499 | 1,000 |
1997/09/30 | 510 | 510 | 510 | 510 | 3,000 |
1997/09/29 | 518 | 518 | 518 | 518 | 1,000 |
1997/09/24 | 558 | 570 | 558 | 570 | 7,000 |
1997/09/22 | 550 | 560 | 550 | 560 | 4,000 |
1997/09/10 | 562 | 562 | 562 | 562 | 2,000 |
1997/09/08 | 501 | 501 | 501 | 501 | 2,000 |
1997/09/05 | 515 | 515 | 500 | 500 | 7,000 |
1997/09/04 | 520 | 520 | 510 | 510 | 4,000 |
1997/09/02 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/29 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/27 | 599 | 599 | 599 | 599 | 1,000 |
1997/08/26 | 600 | 600 | 600 | 600 | 9,000 |
1997/08/25 | 600 | 600 | 600 | 600 | 3,000 |
1997/08/22 | 570 | 580 | 570 | 580 | 6,000 |
1997/08/21 | 582 | 582 | 580 | 580 | 2,000 |
1997/08/19 | 565 | 565 | 565 | 565 | 8,000 |
1997/08/18 | 558 | 558 | 558 | 558 | 1,000 |
1997/08/15 | 585 | 585 | 585 | 585 | 2,000 |
1997/08/14 | 585 | 585 | 585 | 585 | 2,000 |
1997/08/07 | 585 | 585 | 585 | 585 | 5,000 |
1997/08/04 | 585 | 585 | 585 | 585 | 1,000 |
1997/08/01 | 590 | 590 | 585 | 585 | 8,000 |
1997/07/31 | 600 | 600 | 600 | 600 | 3,000 |
1997/07/30 | 595 | 600 | 595 | 600 | 4,000 |
1997/07/28 | 650 | 650 | 650 | 650 | 12,000 |
1997/07/25 | 594 | 618 | 594 | 618 | 8,000 |
1997/07/23 | 597 | 618 | 597 | 618 | 4,000 |
1997/07/18 | 569 | 580 | 569 | 580 | 7,000 |
1997/07/17 | 601 | 601 | 570 | 570 | 11,000 |
1997/07/16 | 616 | 616 | 616 | 616 | 1,000 |
1997/07/14 | 625 | 625 | 625 | 625 | 1,000 |
1997/07/11 | 625 | 625 | 625 | 625 | 3,000 |
1997/07/10 | 631 | 631 | 621 | 621 | 5,000 |
1997/07/08 | 650 | 650 | 650 | 650 | 1,000 |
1997/07/03 | 631 | 670 | 631 | 670 | 3,000 |
1997/07/02 | 670 | 670 | 630 | 630 | 4,000 |
1997/06/30 | 680 | 680 | 680 | 680 | 2,000 |
1997/06/27 | 680 | 681 | 680 | 680 | 10,000 |
1997/06/25 | 660 | 660 | 660 | 660 | 1,000 |
1997/06/24 | 640 | 650 | 640 | 650 | 4,000 |
1997/06/23 | 630 | 640 | 630 | 630 | 4,000 |
1997/06/20 | 631 | 640 | 631 | 635 | 8,000 |
1997/06/19 | 665 | 665 | 640 | 640 | 5,000 |
1997/06/18 | 665 | 665 | 665 | 665 | 4,000 |
1997/06/17 | 676 | 680 | 676 | 680 | 14,000 |
1997/06/13 | 650 | 650 | 650 | 650 | 10,000 |
1997/06/12 | 651 | 651 | 650 | 650 | 8,000 |
1997/06/11 | 650 | 650 | 650 | 650 | 2,000 |
1997/06/10 | 650 | 650 | 650 | 650 | 14,000 |
1997/06/05 | 651 | 651 | 650 | 650 | 2,000 |
1997/06/04 | 651 | 651 | 651 | 651 | 4,000 |
1997/06/03 | 699 | 699 | 680 | 680 | 2,000 |
1997/06/02 | 700 | 700 | 700 | 700 | 4,000 |
1997/05/30 | 700 | 700 | 700 | 700 | 5,000 |
1997/05/29 | 700 | 700 | 700 | 700 | 8,000 |
1997/05/28 | 700 | 700 | 700 | 700 | 2,000 |
1997/05/26 | 685 | 720 | 685 | 720 | 8,000 |
1997/05/23 | 661 | 685 | 660 | 685 | 18,000 |
1997/05/22 | 630 | 630 | 620 | 620 | 7,000 |
1997/05/20 | 633 | 633 | 633 | 633 | 2,000 |
1997/05/19 | 630 | 630 | 630 | 630 | 8,000 |
1997/05/16 | 640 | 640 | 640 | 640 | 3,000 |
1997/05/14 | 631 | 631 | 631 | 631 | 2,000 |
1997/05/12 | 630 | 630 | 630 | 630 | 3,000 |
1997/05/09 | 631 | 631 | 631 | 631 | 3,000 |
1997/05/08 | 641 | 641 | 641 | 641 | 2,000 |
1997/05/07 | 635 | 645 | 635 | 641 | 6,000 |
1997/05/06 | 630 | 640 | 630 | 630 | 4,000 |
1997/05/02 | 650 | 665 | 650 | 655 | 7,000 |
1997/05/01 | 650 | 650 | 650 | 650 | 2,000 |
1997/04/30 | 650 | 650 | 650 | 650 | 1,000 |
1997/04/28 | 669 | 669 | 669 | 669 | 3,000 |
1997/04/25 | 673 | 673 | 672 | 672 | 10,000 |
1997/04/23 | 606 | 620 | 606 | 620 | 14,000 |
1997/04/22 | 600 | 600 | 599 | 599 | 16,000 |
1997/04/21 | 571 | 599 | 571 | 599 | 3,000 |
1997/04/18 | 560 | 570 | 560 | 570 | 10,000 |
1997/04/17 | 560 | 560 | 560 | 560 | 1,000 |
1997/04/16 | 560 | 560 | 552 | 552 | 9,000 |
1997/04/15 | 560 | 560 | 560 | 560 | 3,000 |
1997/04/14 | 560 | 560 | 560 | 560 | 3,000 |
1997/04/11 | 561 | 561 | 560 | 560 | 9,000 |
1997/04/10 | 573 | 573 | 563 | 563 | 4,000 |
1997/04/09 | 581 | 581 | 573 | 573 | 2,000 |
1997/04/08 | 583 | 583 | 583 | 583 | 4,000 |
1997/04/04 | 581 | 581 | 581 | 581 | 2,000 |
1997/04/03 | 599 | 600 | 580 | 580 | 13,000 |
1997/04/02 | 611 | 611 | 593 | 600 | 13,000 |
1997/03/28 | 600 | 600 | 600 | 600 | 1,000 |
1997/03/26 | 655 | 655 | 650 | 650 | 4,000 |
1997/03/25 | 650 | 663 | 640 | 655 | 23,000 |
1997/03/24 | 640 | 640 | 640 | 640 | 14,000 |
1997/03/19 | 580 | 601 | 580 | 580 | 29,000 |
1997/03/18 | 600 | 600 | 580 | 580 | 11,000 |
1997/03/13 | 582 | 582 | 582 | 582 | 1,000 |
1997/03/12 | 581 | 582 | 580 | 582 | 13,000 |
1997/03/11 | 580 | 580 | 580 | 580 | 10,000 |
1997/03/10 | 600 | 600 | 595 | 595 | 11,000 |
1997/03/07 | 600 | 600 | 585 | 585 | 8,000 |
1997/03/06 | 600 | 600 | 600 | 600 | 11,000 |
1997/03/05 | 630 | 630 | 550 | 550 | 47,000 |
1997/03/04 | 670 | 670 | 630 | 630 | 13,000 |
1997/02/28 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/27 | 680 | 680 | 676 | 680 | 30,000 |
1997/02/26 | 684 | 685 | 683 | 683 | 25,000 |
1997/02/25 | 683 | 685 | 682 | 684 | 17,000 |
1997/02/24 | 682 | 682 | 682 | 682 | 1,000 |
1997/02/21 | 680 | 680 | 680 | 680 | 3,000 |
1997/02/20 | 684 | 684 | 681 | 681 | 23,000 |
1997/02/19 | 702 | 702 | 681 | 682 | 6,000 |
1997/02/18 | 720 | 720 | 720 | 720 | 5,000 |
1997/02/17 | 740 | 740 | 721 | 725 | 8,000 |
1997/02/14 | 730 | 740 | 730 | 740 | 3,000 |
1997/02/13 | 740 | 740 | 740 | 740 | 6,000 |
1997/02/12 | 730 | 740 | 730 | 740 | 6,000 |
1997/02/10 | 730 | 730 | 730 | 730 | 2,000 |
1997/02/07 | 749 | 749 | 730 | 730 | 4,000 |
1997/02/06 | 750 | 750 | 750 | 750 | 3,000 |
1997/02/05 | 777 | 777 | 750 | 750 | 8,000 |
1997/02/04 | 767 | 784 | 760 | 767 | 21,000 |
1997/02/03 | 740 | 750 | 730 | 750 | 14,000 |
1997/01/31 | 730 | 730 | 730 | 730 | 3,000 |
1997/01/30 | 730 | 730 | 720 | 720 | 16,000 |
1997/01/29 | 730 | 730 | 720 | 730 | 18,000 |
1997/01/28 | 750 | 750 | 730 | 730 | 6,000 |
1997/01/27 | 760 | 770 | 759 | 760 | 22,000 |
1997/01/24 | 760 | 760 | 760 | 760 | 5,000 |
1997/01/23 | 790 | 790 | 780 | 780 | 3,000 |
1997/01/20 | 790 | 800 | 790 | 800 | 2,000 |
1997/01/14 | 799 | 799 | 799 | 799 | 1,000 |
1997/01/13 | 803 | 803 | 802 | 802 | 5,000 |
1997/01/10 | 803 | 803 | 803 | 803 | 1,000 |
1997/01/09 | 802 | 802 | 802 | 802 | 1,000 |
1997/01/08 | 803 | 803 | 803 | 803 | 1,000 |
1997/01/07 | 802 | 820 | 802 | 820 | 4,000 |