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
1999/12/29 375 400 375 395 21,000
1999/12/28 375 375 375 375 1,000
1999/12/24 311 339 311 339 4,000
1999/12/22 340 340 310 311 3,000
1999/12/21 360 360 340 340 3,000
1999/12/20 360 360 360 360 2,000
1999/12/17 340 343 340 343 3,000
1999/12/15 311 322 311 321 21,000
1999/12/14 343 343 310 310 5,000
1999/12/13 350 350 345 345 8,000
1999/12/10 358 359 350 350 5,000
1999/12/09 368 368 368 368 1,000
1999/12/08 374 374 374 374 1,000
1999/12/07 377 377 377 377 1,000
1999/12/06 377 377 376 377 9,000
1999/12/03 401 401 400 400 2,000
1999/12/02 400 400 400 400 2,000
1999/12/01 400 400 400 400 3,000
1999/11/30 412 412 412 412 1,000
1999/11/26 401 401 401 401 1,000
1999/11/25 400 400 396 400 11,000
1999/11/24 395 395 376 376 4,000
1999/11/22 401 401 370 370 24,000
1999/11/19 386 386 380 380 5,000
1999/11/18 395 395 395 395 4,000
1999/11/17 370 395 370 395 7,000
1999/11/15 395 395 395 395 3,000
1999/11/12 390 400 390 400 6,000
1999/11/11 393 393 390 390 4,000
1999/11/10 395 395 390 390 8,000
1999/11/09 400 400 400 400 2,000
1999/11/08 405 405 400 400 4,000
1999/11/05 405 405 405 405 9,000
1999/11/04 405 405 405 405 2,000
1999/11/02 410 410 406 406 3,000
1999/11/01 405 410 405 406 7,000
1999/10/29 410 410 405 405 8,000
1999/10/28 408 410 405 405 7,000
1999/10/27 410 410 405 405 3,000
1999/10/26 422 422 420 420 5,000
1999/10/25 450 450 445 450 13,000
1999/10/22 414 420 414 420 3,000
1999/10/21 410 410 410 410 1,000
1999/10/15 450 450 450 450 8,000
1999/10/14 460 460 460 460 5,000
1999/10/13 460 460 450 450 6,000
1999/10/12 461 461 461 461 2,000
1999/10/08 460 460 460 460 3,000
1999/10/07 470 470 460 460 5,000
1999/10/06 450 460 450 460 4,000
1999/10/04 470 470 455 455 2,000
1999/10/01 470 470 470 470 2,000
1999/09/30 490 490 480 480 3,000
1999/09/29 499 499 481 481 2,000
1999/09/28 500 500 500 500 2,000
1999/09/24 491 501 491 501 7,000
1999/09/22 505 505 501 501 9,000
1999/09/21 515 515 515 515 2,000
1999/09/20 509 510 509 510 8,000
1999/09/17 520 520 520 520 4,000
1999/09/16 520 520 520 520 8,000
1999/09/14 521 521 521 521 6,000
1999/09/13 520 525 520 523 3,000
1999/09/10 520 520 520 520 3,000
1999/09/09 540 540 520 520 6,000
1999/09/08 550 550 540 540 7,000
1999/09/07 550 550 545 545 4,000
1999/09/06 540 545 540 545 6,000
1999/09/03 522 550 522 550 3,000
1999/09/02 525 540 522 522 7,000
1999/08/30 540 540 522 524 5,000
1999/08/27 550 550 540 540 3,000
1999/08/26 550 550 550 550 5,000
1999/08/25 550 570 550 565 13,000
1999/08/24 522 535 522 535 6,000
1999/08/23 550 550 520 522 15,000
1999/08/19 578 578 578 578 1,000
1999/08/18 580 580 580 580 2,000
1999/08/17 589 590 580 580 14,000
1999/08/16 520 590 520 590 122,000
1999/08/13 520 520 520 520 1,000
1999/08/12 518 518 518 518 4,000
1999/08/11 518 518 518 518 3,000
1999/08/10 517 518 517 518 6,000
1999/08/09 517 517 517 517 7,000
1999/08/06 525 525 518 518 11,000
1999/08/05 525 525 521 521 5,000
1999/08/04 523 524 523 524 2,000
1999/08/03 523 523 523 523 1,000
1999/08/02 531 550 521 521 10,000
1999/07/30 550 550 545 545 2,000
1999/07/29 570 570 560 560 13,000
1999/07/28 580 580 570 570 10,000
1999/07/27 580 588 580 580 18,000
1999/07/26 560 590 560 580 28,000
1999/07/23 570 570 560 560 20,000
1999/07/22 570 570 570 570 1,000
1999/07/21 577 577 565 577 26,000
1999/07/16 610 610 571 571 6,000
1999/07/15 590 620 590 610 34,000
1999/07/14 599 600 590 600 20,000
1999/07/13 565 599 565 599 24,000
1999/07/12 565 565 561 565 7,000
1999/07/09 580 580 565 565 5,000
1999/07/08 580 600 565 565 19,000
1999/07/07 600 600 561 570 13,000
1999/07/06 625 631 601 607 34,000
1999/07/05 542 601 542 600 30,000
1999/07/02 550 550 531 536 28,000
1999/07/01 570 570 555 555 16,000
1999/06/30 530 570 530 570 23,000
1999/06/29 530 540 530 530 6,000
1999/06/28 540 540 530 530 4,000
1999/06/25 550 560 550 550 15,000
1999/06/24 570 570 550 550 8,000
1999/06/23 533 561 533 561 12,000
1999/06/22 532 550 532 532 13,000
1999/06/21 570 570 530 530 15,000
1999/06/18 570 580 570 570 6,000
1999/06/17 565 580 560 570 36,000
1999/06/16 550 560 550 555 30,000
1999/06/15 532 532 510 510 2,000
1999/06/11 550 550 549 549 4,000
1999/06/10 533 560 532 550 27,000
1999/06/09 560 560 532 532 2,000
1999/06/08 510 586 510 550 19,000
1999/06/07 485 530 485 530 4,000
1999/06/03 450 450 450 450 5,000
1999/06/02 453 453 450 450 7,000
1999/06/01 475 475 453 453 8,000
1999/05/28 495 495 453 453 4,000
1999/05/27 495 495 495 495 3,000
1999/05/26 500 500 495 495 10,000
1999/05/25 481 495 481 495 9,000
1999/05/24 461 461 450 450 5,000
1999/05/21 461 461 460 461 8,000
1999/05/20 487 487 461 461 7,000
1999/05/19 490 490 487 487 2,000
1999/05/18 500 500 487 487 5,000
1999/05/17 510 510 500 500 4,000
1999/05/11 550 550 530 530 3,000
1999/05/10 520 530 510 530 6,000
1999/05/07 531 531 519 519 7,000
1999/05/06 516 530 516 530 4,000
1999/04/30 534 534 511 516 9,000
1999/04/28 570 570 550 550 7,000
1999/04/27 560 565 558 565 10,000
1999/04/26 550 550 545 550 11,000
1999/04/23 540 550 530 530 6,000
1999/04/22 500 500 500 500 1,000
1999/04/21 520 520 495 500 11,000
1999/04/20 533 533 525 525 14,000
1999/04/19 540 550 532 532 8,000
1999/04/16 540 550 535 550 17,000
1999/04/15 570 580 535 540 18,000
1999/04/14 605 605 550 580 17,000
1999/04/13 630 630 610 610 12,000
1999/04/12 611 628 610 628 24,000
1999/04/09 648 649 601 610 27,000
1999/04/08 670 670 609 649 29,000
1999/04/07 600 640 599 640 67,000
1999/04/06 583 600 540 540 20,000
1999/04/05 600 620 570 573 9,000
1999/04/02 540 600 530 600 24,000
1999/04/01 550 550 530 530 23,000
1999/03/31 599 600 525 545 31,000
1999/03/30 635 650 584 600 24,000
1999/03/29 610 659 605 645 217,000
1999/03/26 696 696 600 605 191,000
1999/03/25 650 650 650 650 371,000
1999/03/24 550 550 550 550 119,000
1999/03/23 385 470 385 470 138,000
1999/03/19 330 390 325 390 35,000
1999/03/18 330 330 320 325 23,000
1999/03/17 330 330 316 330 19,000
1999/03/16 308 331 308 331 29,000
1999/03/15 311 311 300 300 26,000
1999/03/12 315 315 307 307 14,000
1999/03/11 333 333 310 315 13,000
1999/03/10 334 334 332 332 4,000
1999/03/09 332 333 332 333 2,000
1999/03/08 332 332 332 332 4,000
1999/03/05 332 332 331 332 7,000
1999/03/04 331 331 331 331 1,000
1999/03/03 340 347 330 330 10,000
1999/03/02 348 348 339 339 19,000
1999/03/01 326 341 325 341 16,000
1999/02/26 320 320 300 310 33,000
1999/02/25 369 369 350 350 20,000
1999/02/24 375 380 345 355 62,000
1999/02/23 308 370 300 370 50,000
1999/02/22 310 310 300 300 16,000
1999/02/19 311 311 300 300 10,000
1999/02/18 319 320 305 305 9,000
1999/02/17 312 318 292 318 7,000
1999/02/16 322 322 312 312 6,000
1999/02/15 291 312 290 312 7,000
1999/02/12 291 291 291 291 2,000
1999/02/10 290 290 290 290 2,000
1999/02/09 285 285 285 285 3,000
1999/02/08 280 281 280 280 6,000
1999/02/05 290 290 290 290 4,000
1999/02/04 280 280 280 280 7,000
1999/02/03 285 285 285 285 3,000
1999/02/02 292 292 291 291 2,000
1999/02/01 291 291 290 291 11,000
1999/01/29 291 291 291 291 5,000
1999/01/28 295 295 295 295 5,000
1999/01/27 295 295 295 295 6,000
1999/01/26 298 298 295 295 10,000
1999/01/25 298 300 298 298 21,000
1999/01/22 296 303 296 298 15,000
1999/01/20 305 305 301 301 3,000
1999/01/13 310 310 310 310 1,000
1999/01/12 320 320 320 320 3,000
1999/01/11 320 320 320 320 1,000
1999/01/07 331 331 331 331 3,000
1999/01/05 330 330 330 330 1,000

このページの先頭へ