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 |
---|---|---|---|---|---|
2000/12/28 | 350 | 350 | 350 | 350 | 6,000 |
2000/12/27 | 335 | 350 | 335 | 350 | 16,000 |
2000/12/26 | 325 | 330 | 325 | 330 | 3,000 |
2000/12/25 | 324 | 324 | 324 | 324 | 3,000 |
2000/12/22 | 304 | 304 | 304 | 304 | 1,000 |
2000/12/21 | 304 | 304 | 304 | 304 | 2,000 |
2000/12/20 | 310 | 310 | 310 | 310 | 2,000 |
2000/12/19 | 318 | 320 | 310 | 315 | 23,000 |
2000/12/18 | 318 | 318 | 315 | 315 | 6,000 |
2000/12/15 | 320 | 320 | 320 | 320 | 2,000 |
2000/12/14 | 320 | 330 | 320 | 320 | 5,000 |
2000/12/13 | 320 | 320 | 320 | 320 | 1,000 |
2000/12/12 | 320 | 340 | 320 | 320 | 5,000 |
2000/12/08 | 320 | 320 | 320 | 320 | 6,000 |
2000/12/07 | 335 | 335 | 335 | 335 | 1,000 |
2000/12/06 | 340 | 340 | 336 | 336 | 2,000 |
2000/12/01 | 330 | 335 | 330 | 335 | 3,000 |
2000/11/30 | 330 | 330 | 330 | 330 | 1,000 |
2000/11/29 | 330 | 330 | 330 | 330 | 1,000 |
2000/11/27 | 335 | 350 | 335 | 350 | 25,000 |
2000/11/24 | 330 | 330 | 330 | 330 | 1,000 |
2000/11/22 | 333 | 333 | 333 | 333 | 1,000 |
2000/11/20 | 330 | 330 | 330 | 330 | 1,000 |
2000/11/16 | 320 | 320 | 320 | 320 | 3,000 |
2000/11/15 | 320 | 320 | 320 | 320 | 2,000 |
2000/11/13 | 324 | 325 | 324 | 325 | 3,000 |
2000/11/10 | 325 | 325 | 325 | 325 | 1,000 |
2000/11/09 | 325 | 325 | 325 | 325 | 2,000 |
2000/11/08 | 325 | 325 | 325 | 325 | 1,000 |
2000/11/07 | 330 | 330 | 325 | 325 | 3,000 |
2000/11/06 | 339 | 339 | 325 | 325 | 8,000 |
2000/11/02 | 340 | 340 | 340 | 340 | 6,000 |
2000/11/01 | 347 | 347 | 347 | 347 | 1,000 |
2000/10/31 | 320 | 350 | 320 | 348 | 17,000 |
2000/10/30 | 329 | 329 | 325 | 325 | 2,000 |
2000/10/27 | 310 | 330 | 310 | 330 | 3,000 |
2000/10/26 | 310 | 310 | 305 | 305 | 10,000 |
2000/10/25 | 304 | 305 | 304 | 305 | 10,000 |
2000/10/24 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/20 | 298 | 298 | 298 | 298 | 2,000 |
2000/10/19 | 298 | 298 | 298 | 298 | 3,000 |
2000/10/18 | 300 | 300 | 299 | 299 | 15,000 |
2000/10/17 | 305 | 305 | 305 | 305 | 3,000 |
2000/10/16 | 305 | 305 | 305 | 305 | 1,000 |
2000/10/13 | 299 | 299 | 299 | 299 | 2,000 |
2000/10/12 | 299 | 299 | 299 | 299 | 2,000 |
2000/10/11 | 299 | 299 | 299 | 299 | 4,000 |
2000/10/10 | 300 | 300 | 300 | 300 | 4,000 |
2000/10/06 | 300 | 300 | 300 | 300 | 2,000 |
2000/10/05 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/04 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/02 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/29 | 302 | 302 | 300 | 300 | 3,000 |
2000/09/28 | 301 | 301 | 301 | 301 | 2,000 |
2000/09/27 | 300 | 300 | 300 | 300 | 3,000 |
2000/09/25 | 330 | 335 | 330 | 330 | 13,000 |
2000/09/21 | 304 | 304 | 304 | 304 | 1,000 |
2000/09/20 | 302 | 302 | 302 | 302 | 1,000 |
2000/09/19 | 301 | 301 | 301 | 301 | 2,000 |
2000/09/18 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/14 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/04 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/01 | 310 | 310 | 310 | 310 | 2,000 |
2000/08/28 | 340 | 340 | 340 | 340 | 5,000 |
2000/08/25 | 330 | 330 | 330 | 330 | 10,000 |
2000/08/24 | 310 | 310 | 309 | 309 | 21,000 |
2000/08/23 | 310 | 310 | 310 | 310 | 5,000 |
2000/08/22 | 310 | 310 | 310 | 310 | 15,000 |
2000/08/21 | 311 | 311 | 311 | 311 | 1,000 |
2000/08/15 | 330 | 330 | 330 | 330 | 1,000 |
2000/08/14 | 330 | 330 | 330 | 330 | 8,000 |
2000/08/11 | 330 | 330 | 330 | 330 | 1,000 |
2000/08/10 | 330 | 330 | 321 | 321 | 3,000 |
2000/08/03 | 360 | 360 | 360 | 360 | 6,000 |
2000/08/01 | 340 | 340 | 340 | 340 | 2,000 |
2000/07/31 | 350 | 350 | 350 | 350 | 11,000 |
2000/07/28 | 350 | 350 | 350 | 350 | 11,000 |
2000/07/27 | 350 | 350 | 350 | 350 | 4,000 |
2000/07/26 | 370 | 370 | 360 | 360 | 15,000 |
2000/07/25 | 330 | 370 | 330 | 370 | 12,000 |
2000/07/24 | 331 | 331 | 330 | 330 | 13,000 |
2000/07/21 | 330 | 330 | 330 | 330 | 1,000 |
2000/07/19 | 330 | 330 | 330 | 330 | 4,000 |
2000/07/18 | 330 | 330 | 330 | 330 | 5,000 |
2000/07/17 | 336 | 336 | 330 | 330 | 4,000 |
2000/07/14 | 336 | 336 | 336 | 336 | 2,000 |
2000/07/13 | 336 | 336 | 336 | 336 | 1,000 |
2000/07/11 | 320 | 320 | 320 | 320 | 2,000 |
2000/07/05 | 323 | 323 | 322 | 322 | 2,000 |
2000/07/04 | 340 | 340 | 320 | 320 | 12,000 |
2000/06/30 | 360 | 360 | 360 | 360 | 5,000 |
2000/06/29 | 345 | 360 | 345 | 360 | 5,000 |
2000/06/27 | 360 | 360 | 360 | 360 | 5,000 |
2000/06/26 | 350 | 350 | 350 | 350 | 16,000 |
2000/06/22 | 320 | 320 | 320 | 320 | 2,000 |
2000/06/20 | 321 | 321 | 321 | 321 | 1,000 |
2000/06/19 | 345 | 345 | 345 | 345 | 6,000 |
2000/06/16 | 322 | 345 | 322 | 345 | 5,000 |
2000/06/15 | 322 | 322 | 322 | 322 | 3,000 |
2000/06/14 | 322 | 322 | 322 | 322 | 3,000 |
2000/06/13 | 320 | 321 | 320 | 321 | 4,000 |
2000/06/12 | 320 | 320 | 320 | 320 | 1,000 |
2000/06/06 | 317 | 317 | 317 | 317 | 1,000 |
2000/06/05 | 317 | 317 | 317 | 317 | 3,000 |
2000/06/02 | 315 | 315 | 315 | 315 | 1,000 |
2000/06/01 | 310 | 310 | 310 | 310 | 1,000 |
2000/05/31 | 320 | 320 | 320 | 320 | 2,000 |
2000/05/30 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/29 | 350 | 350 | 350 | 350 | 3,000 |
2000/05/26 | 350 | 350 | 350 | 350 | 3,000 |
2000/05/25 | 330 | 360 | 330 | 360 | 13,000 |
2000/05/11 | 340 | 340 | 340 | 340 | 6,000 |
2000/05/10 | 327 | 327 | 327 | 327 | 2,000 |
2000/04/28 | 340 | 350 | 340 | 350 | 7,000 |
2000/04/26 | 330 | 340 | 330 | 340 | 8,000 |
2000/04/25 | 310 | 330 | 310 | 330 | 7,000 |
2000/04/19 | 304 | 309 | 304 | 309 | 4,000 |
2000/04/18 | 304 | 304 | 304 | 304 | 5,000 |
2000/04/17 | 300 | 304 | 300 | 304 | 3,000 |
2000/04/14 | 315 | 315 | 315 | 315 | 5,000 |
2000/04/12 | 317 | 317 | 315 | 315 | 9,000 |
2000/04/11 | 315 | 315 | 315 | 315 | 7,000 |
2000/04/05 | 325 | 325 | 325 | 325 | 3,000 |
2000/04/04 | 317 | 317 | 317 | 317 | 1,000 |
2000/03/31 | 322 | 322 | 315 | 315 | 3,000 |
2000/03/30 | 321 | 321 | 321 | 321 | 1,000 |
2000/03/29 | 321 | 321 | 321 | 321 | 2,000 |
2000/03/27 | 380 | 380 | 360 | 360 | 4,000 |
2000/03/24 | 340 | 340 | 339 | 339 | 5,000 |
2000/03/23 | 335 | 335 | 335 | 335 | 3,000 |
2000/03/22 | 321 | 322 | 321 | 322 | 3,000 |
2000/03/21 | 318 | 318 | 318 | 318 | 1,000 |
2000/03/17 | 317 | 318 | 315 | 315 | 7,000 |
2000/03/16 | 340 | 340 | 315 | 315 | 2,000 |
2000/03/15 | 330 | 330 | 315 | 315 | 5,000 |
2000/03/14 | 359 | 359 | 330 | 330 | 9,000 |
2000/03/13 | 405 | 405 | 351 | 360 | 25,000 |
2000/03/10 | 313 | 356 | 311 | 350 | 71,000 |
2000/03/09 | 311 | 313 | 311 | 313 | 12,000 |
2000/03/08 | 327 | 327 | 327 | 327 | 1,000 |
2000/03/07 | 325 | 330 | 325 | 327 | 7,000 |
2000/03/06 | 330 | 330 | 330 | 330 | 2,000 |
2000/03/03 | 311 | 311 | 311 | 311 | 2,000 |
2000/03/02 | 330 | 330 | 310 | 311 | 7,000 |
2000/02/28 | 335 | 335 | 335 | 335 | 7,000 |
2000/02/25 | 335 | 335 | 335 | 335 | 10,000 |
2000/02/23 | 311 | 311 | 311 | 311 | 2,000 |
2000/02/22 | 311 | 311 | 311 | 311 | 1,000 |
2000/02/21 | 329 | 330 | 310 | 310 | 9,000 |
2000/02/18 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/17 | 328 | 330 | 328 | 330 | 5,000 |
2000/02/16 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/15 | 330 | 330 | 330 | 330 | 3,000 |
2000/02/14 | 335 | 335 | 331 | 331 | 5,000 |
2000/02/10 | 335 | 339 | 335 | 339 | 2,000 |
2000/02/09 | 335 | 335 | 332 | 332 | 4,000 |
2000/02/08 | 330 | 339 | 330 | 335 | 12,000 |
2000/02/07 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/03 | 335 | 335 | 332 | 332 | 3,000 |
2000/02/01 | 331 | 332 | 331 | 332 | 3,000 |
2000/01/31 | 330 | 340 | 330 | 340 | 3,000 |
2000/01/28 | 350 | 350 | 333 | 333 | 4,000 |
2000/01/27 | 380 | 380 | 370 | 370 | 9,000 |
2000/01/26 | 380 | 390 | 380 | 390 | 8,000 |
2000/01/25 | 350 | 360 | 350 | 360 | 9,000 |
2000/01/21 | 332 | 332 | 332 | 332 | 2,000 |
2000/01/20 | 332 | 332 | 332 | 332 | 3,000 |
2000/01/19 | 332 | 332 | 332 | 332 | 2,000 |
2000/01/17 | 320 | 321 | 320 | 321 | 3,000 |
2000/01/14 | 320 | 321 | 320 | 320 | 3,000 |
2000/01/13 | 309 | 315 | 309 | 314 | 13,000 |
2000/01/12 | 310 | 310 | 302 | 310 | 13,000 |
2000/01/11 | 310 | 315 | 310 | 310 | 7,000 |
2000/01/07 | 319 | 319 | 300 | 310 | 8,000 |
2000/01/05 | 349 | 349 | 349 | 349 | 1,000 |