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 |
---|---|---|---|---|---|
2001/12/26 | 280 | 280 | 280 | 280 | 5,000 |
2001/12/25 | 261 | 280 | 261 | 280 | 13,000 |
2001/12/21 | 260 | 260 | 260 | 260 | 2,000 |
2001/12/18 | 275 | 275 | 275 | 275 | 5,000 |
2001/12/17 | 275 | 275 | 275 | 275 | 2,000 |
2001/12/14 | 261 | 270 | 260 | 270 | 12,000 |
2001/12/13 | 261 | 261 | 261 | 261 | 1,000 |
2001/12/12 | 260 | 260 | 260 | 260 | 3,000 |
2001/12/11 | 260 | 260 | 260 | 260 | 1,000 |
2001/12/10 | 260 | 260 | 260 | 260 | 1,000 |
2001/12/07 | 260 | 260 | 260 | 260 | 1,000 |
2001/12/06 | 250 | 250 | 250 | 250 | 2,000 |
2001/12/05 | 251 | 251 | 251 | 251 | 1,000 |
2001/12/03 | 251 | 251 | 251 | 251 | 2,000 |
2001/11/28 | 288 | 288 | 288 | 288 | 3,000 |
2001/11/27 | 290 | 290 | 290 | 290 | 7,000 |
2001/11/26 | 265 | 266 | 265 | 266 | 8,000 |
2001/11/22 | 251 | 251 | 251 | 251 | 2,000 |
2001/11/21 | 251 | 251 | 250 | 250 | 10,000 |
2001/11/20 | 250 | 250 | 250 | 250 | 2,000 |
2001/11/16 | 250 | 250 | 250 | 250 | 1,000 |
2001/11/15 | 250 | 250 | 250 | 250 | 1,000 |
2001/11/12 | 250 | 250 | 250 | 250 | 1,000 |
2001/11/09 | 250 | 250 | 250 | 250 | 3,000 |
2001/11/02 | 250 | 250 | 250 | 250 | 3,000 |
2001/11/01 | 251 | 251 | 251 | 251 | 1,000 |
2001/10/31 | 251 | 251 | 251 | 251 | 1,000 |
2001/10/29 | 260 | 260 | 260 | 260 | 1,000 |
2001/10/26 | 262 | 262 | 260 | 260 | 5,000 |
2001/10/25 | 265 | 265 | 260 | 261 | 19,000 |
2001/10/24 | 260 | 260 | 260 | 260 | 3,000 |
2001/10/22 | 260 | 260 | 255 | 260 | 5,000 |
2001/10/19 | 260 | 260 | 260 | 260 | 3,000 |
2001/10/18 | 260 | 260 | 260 | 260 | 4,000 |
2001/10/17 | 260 | 260 | 260 | 260 | 2,000 |
2001/10/16 | 260 | 260 | 260 | 260 | 1,000 |
2001/10/09 | 245 | 245 | 245 | 245 | 1,000 |
2001/10/04 | 265 | 265 | 265 | 265 | 1,000 |
2001/09/21 | 280 | 285 | 280 | 285 | 11,000 |
2001/09/20 | 280 | 280 | 280 | 280 | 5,000 |
2001/09/19 | 280 | 280 | 260 | 260 | 5,000 |
2001/09/18 | 280 | 280 | 280 | 280 | 3,000 |
2001/09/12 | 280 | 280 | 280 | 280 | 4,000 |
2001/09/11 | 285 | 285 | 280 | 280 | 4,000 |
2001/09/10 | 280 | 280 | 280 | 280 | 1,000 |
2001/09/07 | 285 | 285 | 285 | 285 | 2,000 |
2001/09/05 | 285 | 285 | 285 | 285 | 2,000 |
2001/09/04 | 285 | 285 | 285 | 285 | 4,000 |
2001/09/03 | 285 | 285 | 285 | 285 | 1,000 |
2001/08/27 | 300 | 302 | 300 | 302 | 22,000 |
2001/08/23 | 300 | 300 | 298 | 298 | 6,000 |
2001/08/20 | 305 | 305 | 302 | 302 | 6,000 |
2001/08/15 | 302 | 302 | 302 | 302 | 3,000 |
2001/08/08 | 302 | 302 | 302 | 302 | 3,000 |
2001/08/07 | 310 | 310 | 310 | 310 | 6,000 |
2001/08/01 | 311 | 311 | 310 | 310 | 4,000 |
2001/07/30 | 315 | 315 | 302 | 305 | 20,000 |
2001/07/27 | 315 | 315 | 315 | 315 | 1,000 |
2001/07/25 | 340 | 340 | 340 | 340 | 27,000 |
2001/07/24 | 335 | 335 | 335 | 335 | 2,000 |
2001/07/23 | 330 | 335 | 330 | 335 | 15,000 |
2001/07/19 | 320 | 320 | 320 | 320 | 6,000 |
2001/07/17 | 321 | 321 | 321 | 321 | 2,000 |
2001/07/16 | 321 | 321 | 321 | 321 | 1,000 |
2001/07/12 | 321 | 321 | 321 | 321 | 3,000 |
2001/07/05 | 321 | 321 | 321 | 321 | 3,000 |
2001/07/04 | 320 | 320 | 320 | 320 | 1,000 |
2001/07/02 | 340 | 340 | 340 | 340 | 1,000 |
2001/06/29 | 340 | 340 | 340 | 340 | 3,000 |
2001/06/28 | 342 | 342 | 340 | 340 | 2,000 |
2001/06/27 | 342 | 342 | 342 | 342 | 1,000 |
2001/06/26 | 345 | 345 | 345 | 345 | 1,000 |
2001/06/25 | 345 | 345 | 345 | 345 | 10,000 |
2001/06/22 | 340 | 340 | 320 | 320 | 18,000 |
2001/06/21 | 323 | 323 | 323 | 323 | 1,000 |
2001/06/14 | 329 | 329 | 329 | 329 | 1,000 |
2001/06/13 | 320 | 320 | 320 | 320 | 1,000 |
2001/06/12 | 320 | 320 | 320 | 320 | 1,000 |
2001/06/08 | 305 | 306 | 305 | 306 | 8,000 |
2001/06/05 | 307 | 307 | 307 | 307 | 8,000 |
2001/06/04 | 307 | 307 | 307 | 307 | 1,000 |
2001/05/30 | 349 | 349 | 340 | 340 | 2,000 |
2001/05/29 | 340 | 340 | 340 | 340 | 5,000 |
2001/05/28 | 340 | 340 | 340 | 340 | 7,000 |
2001/05/25 | 320 | 320 | 320 | 320 | 3,000 |
2001/05/24 | 314 | 314 | 314 | 314 | 1,000 |
2001/05/23 | 320 | 320 | 313 | 313 | 2,000 |
2001/05/22 | 320 | 320 | 320 | 320 | 2,000 |
2001/05/18 | 317 | 317 | 317 | 317 | 1,000 |
2001/05/16 | 304 | 304 | 304 | 304 | 1,000 |
2001/05/02 | 350 | 350 | 340 | 350 | 6,000 |
2001/05/01 | 330 | 330 | 330 | 330 | 3,000 |
2001/04/27 | 340 | 350 | 338 | 350 | 11,000 |
2001/04/26 | 330 | 340 | 330 | 340 | 13,000 |
2001/04/25 | 305 | 320 | 305 | 320 | 17,000 |
2001/04/23 | 295 | 295 | 295 | 295 | 2,000 |
2001/04/19 | 290 | 290 | 290 | 290 | 1,000 |
2001/04/18 | 290 | 290 | 290 | 290 | 1,000 |
2001/04/13 | 300 | 300 | 300 | 300 | 1,000 |
2001/04/05 | 320 | 320 | 320 | 320 | 1,000 |
2001/04/02 | 320 | 320 | 320 | 320 | 1,000 |
2001/03/30 | 325 | 325 | 325 | 325 | 2,000 |
2001/03/29 | 300 | 300 | 300 | 300 | 1,000 |
2001/03/28 | 285 | 285 | 285 | 285 | 5,000 |
2001/03/26 | 330 | 330 | 330 | 330 | 5,000 |
2001/03/23 | 300 | 300 | 300 | 300 | 2,000 |
2001/03/21 | 282 | 300 | 282 | 300 | 2,000 |
2001/03/16 | 280 | 280 | 280 | 280 | 4,000 |
2001/03/12 | 295 | 295 | 295 | 295 | 1,000 |
2001/03/09 | 300 | 300 | 295 | 295 | 8,000 |
2001/03/07 | 300 | 300 | 300 | 300 | 2,000 |
2001/03/06 | 300 | 300 | 300 | 300 | 7,000 |
2001/03/05 | 305 | 305 | 305 | 305 | 5,000 |
2001/03/02 | 305 | 305 | 305 | 305 | 1,000 |
2001/02/28 | 315 | 330 | 315 | 330 | 11,000 |
2001/02/27 | 305 | 305 | 305 | 305 | 2,000 |
2001/02/26 | 300 | 305 | 300 | 305 | 2,000 |
2001/02/22 | 300 | 300 | 300 | 300 | 4,000 |
2001/02/21 | 300 | 300 | 300 | 300 | 2,000 |
2001/02/14 | 300 | 300 | 300 | 300 | 3,000 |
2001/02/13 | 301 | 301 | 301 | 301 | 1,000 |
2001/02/09 | 310 | 312 | 300 | 300 | 7,000 |
2001/02/08 | 312 | 312 | 312 | 312 | 3,000 |
2001/02/07 | 312 | 312 | 312 | 312 | 3,000 |
2001/02/06 | 312 | 312 | 312 | 312 | 2,000 |
2001/02/05 | 312 | 312 | 312 | 312 | 2,000 |
2001/02/02 | 310 | 312 | 310 | 312 | 3,000 |
2001/02/01 | 316 | 316 | 314 | 314 | 7,000 |
2001/01/31 | 316 | 320 | 316 | 320 | 3,000 |
2001/01/30 | 316 | 316 | 316 | 316 | 3,000 |
2001/01/29 | 316 | 316 | 316 | 316 | 5,000 |
2001/01/26 | 316 | 317 | 316 | 316 | 4,000 |
2001/01/25 | 315 | 320 | 315 | 316 | 9,000 |
2001/01/24 | 315 | 315 | 315 | 315 | 1,000 |
2001/01/23 | 313 | 313 | 313 | 313 | 1,000 |
2001/01/22 | 313 | 314 | 313 | 314 | 2,000 |
2001/01/19 | 317 | 318 | 317 | 318 | 2,000 |
2001/01/18 | 318 | 318 | 318 | 318 | 3,000 |
2001/01/16 | 318 | 318 | 318 | 318 | 2,000 |
2001/01/15 | 318 | 318 | 318 | 318 | 2,000 |
2001/01/09 | 320 | 320 | 320 | 320 | 1,000 |
2001/01/05 | 320 | 320 | 320 | 320 | 2,000 |