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 |
---|---|---|---|---|---|
2007/12/28 | 227 | 227 | 227 | 227 | 2,000 |
2007/12/27 | 224 | 224 | 224 | 224 | 5,000 |
2007/12/26 | 208 | 209 | 208 | 209 | 9,000 |
2007/12/25 | 243 | 243 | 220 | 228 | 16,000 |
2007/12/21 | 239 | 239 | 239 | 239 | 2,000 |
2007/12/20 | 260 | 260 | 241 | 254 | 8,000 |
2007/12/19 | 249 | 265 | 249 | 265 | 5,000 |
2007/12/17 | 246 | 246 | 246 | 246 | 4,000 |
2007/12/13 | 235 | 235 | 234 | 234 | 2,000 |
2007/12/12 | 236 | 236 | 236 | 236 | 3,000 |
2007/12/10 | 225 | 228 | 225 | 228 | 3,000 |
2007/12/03 | 225 | 225 | 225 | 225 | 3,000 |
2007/11/27 | 228 | 228 | 228 | 228 | 2,000 |
2007/11/26 | 239 | 239 | 239 | 239 | 9,000 |
2007/11/20 | 222 | 222 | 215 | 215 | 4,000 |
2007/11/15 | 221 | 221 | 221 | 221 | 7,000 |
2007/11/13 | 226 | 226 | 226 | 226 | 1,000 |
2007/11/12 | 246 | 246 | 246 | 246 | 1,000 |
2007/11/07 | 249 | 250 | 249 | 250 | 2,000 |
2007/11/05 | 250 | 250 | 250 | 250 | 2,000 |
2007/11/02 | 255 | 260 | 255 | 260 | 4,000 |
2007/11/01 | 255 | 255 | 255 | 255 | 1,000 |
2007/10/25 | 259 | 259 | 259 | 259 | 10,000 |
2007/10/24 | 261 | 261 | 246 | 256 | 13,000 |
2007/10/23 | 257 | 257 | 257 | 257 | 1,000 |
2007/10/19 | 261 | 261 | 261 | 261 | 1,000 |
2007/10/12 | 269 | 269 | 269 | 269 | 1,000 |
2007/10/11 | 259 | 259 | 259 | 259 | 2,000 |
2007/10/10 | 269 | 269 | 269 | 269 | 2,000 |
2007/10/09 | 269 | 269 | 269 | 269 | 2,000 |
2007/10/05 | 256 | 256 | 255 | 255 | 2,000 |
2007/10/04 | 260 | 260 | 260 | 260 | 3,000 |
2007/09/26 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/25 | 275 | 275 | 265 | 265 | 4,000 |
2007/09/21 | 289 | 289 | 289 | 289 | 7,000 |
2007/09/20 | 280 | 280 | 276 | 276 | 4,000 |
2007/09/18 | 270 | 270 | 270 | 270 | 1,000 |
2007/09/06 | 266 | 266 | 265 | 265 | 10,000 |
2007/09/05 | 267 | 267 | 265 | 265 | 3,000 |
2007/09/04 | 266 | 266 | 266 | 266 | 1,000 |
2007/08/27 | 289 | 290 | 280 | 280 | 15,000 |
2007/08/23 | 267 | 267 | 267 | 267 | 1,000 |
2007/08/22 | 270 | 270 | 265 | 265 | 2,000 |
2007/08/21 | 270 | 270 | 270 | 270 | 1,000 |
2007/08/20 | 270 | 270 | 270 | 270 | 1,000 |
2007/08/17 | 285 | 285 | 285 | 285 | 3,000 |
2007/08/15 | 285 | 285 | 285 | 285 | 5,000 |
2007/08/10 | 275 | 275 | 275 | 275 | 3,000 |
2007/08/08 | 280 | 280 | 280 | 280 | 3,000 |
2007/08/07 | 289 | 289 | 281 | 281 | 8,000 |
2007/08/06 | 285 | 285 | 285 | 285 | 4,000 |
2007/08/02 | 286 | 286 | 286 | 286 | 4,000 |
2007/07/31 | 286 | 286 | 286 | 286 | 1,000 |
2007/07/30 | 287 | 287 | 287 | 287 | 1,000 |
2007/07/27 | 286 | 286 | 286 | 286 | 2,000 |
2007/07/26 | 295 | 305 | 295 | 300 | 5,000 |
2007/07/25 | 300 | 300 | 300 | 300 | 12,000 |
2007/07/24 | 299 | 299 | 290 | 290 | 13,000 |
2007/07/20 | 300 | 305 | 295 | 300 | 8,000 |
2007/07/19 | 300 | 300 | 295 | 295 | 2,000 |
2007/07/18 | 297 | 300 | 295 | 300 | 28,000 |
2007/07/17 | 304 | 310 | 296 | 296 | 11,000 |
2007/07/13 | 306 | 310 | 304 | 305 | 6,000 |
2007/07/12 | 304 | 312 | 301 | 305 | 19,000 |
2007/07/11 | 278 | 310 | 278 | 298 | 22,000 |
2007/07/10 | 282 | 282 | 282 | 282 | 2,000 |
2007/07/09 | 280 | 281 | 280 | 281 | 4,000 |
2007/07/06 | 281 | 281 | 280 | 280 | 8,000 |
2007/07/05 | 275 | 280 | 275 | 280 | 15,000 |
2007/07/04 | 276 | 276 | 276 | 276 | 7,000 |
2007/07/03 | 271 | 276 | 271 | 276 | 2,000 |
2007/06/29 | 276 | 276 | 276 | 276 | 2,000 |
2007/06/28 | 280 | 280 | 275 | 276 | 4,000 |
2007/06/27 | 273 | 283 | 273 | 283 | 4,000 |
2007/06/26 | 277 | 278 | 277 | 278 | 3,000 |
2007/06/25 | 296 | 298 | 296 | 296 | 14,000 |
2007/06/22 | 297 | 297 | 293 | 294 | 4,000 |
2007/06/21 | 296 | 302 | 295 | 300 | 13,000 |
2007/06/20 | 308 | 308 | 298 | 298 | 10,000 |
2007/06/19 | 315 | 318 | 308 | 310 | 20,000 |
2007/06/18 | 270 | 300 | 270 | 300 | 8,000 |
2007/06/15 | 258 | 267 | 257 | 258 | 10,000 |
2007/06/14 | 250 | 257 | 247 | 257 | 8,000 |
2007/06/13 | 252 | 252 | 252 | 252 | 7,000 |
2007/06/12 | 252 | 252 | 252 | 252 | 1,000 |
2007/06/11 | 258 | 258 | 250 | 251 | 5,000 |
2007/06/08 | 252 | 257 | 252 | 255 | 6,000 |
2007/06/06 | 245 | 253 | 245 | 253 | 8,000 |
2007/06/05 | 236 | 236 | 235 | 235 | 2,000 |
2007/06/04 | 234 | 235 | 234 | 235 | 6,000 |
2007/06/01 | 243 | 243 | 229 | 235 | 7,000 |
2007/05/30 | 238 | 238 | 238 | 238 | 1,000 |
2007/05/29 | 244 | 244 | 241 | 241 | 3,000 |
2007/05/28 | 242 | 242 | 242 | 242 | 1,000 |
2007/05/25 | 228 | 246 | 228 | 237 | 25,000 |
2007/05/24 | 253 | 253 | 253 | 253 | 1,000 |
2007/05/23 | 235 | 237 | 232 | 232 | 7,000 |
2007/05/22 | 250 | 250 | 250 | 250 | 1,000 |
2007/05/21 | 221 | 221 | 221 | 221 | 5,000 |
2007/05/17 | 246 | 246 | 246 | 246 | 2,000 |
2007/05/16 | 245 | 245 | 245 | 245 | 3,000 |
2007/05/11 | 257 | 257 | 257 | 257 | 1,000 |
2007/05/10 | 256 | 257 | 256 | 257 | 7,000 |
2007/05/09 | 257 | 257 | 257 | 257 | 1,000 |
2007/05/08 | 269 | 269 | 269 | 269 | 1,000 |
2007/04/25 | 269 | 269 | 269 | 269 | 10,000 |
2007/04/23 | 256 | 261 | 251 | 261 | 7,000 |
2007/04/20 | 253 | 256 | 253 | 256 | 10,000 |
2007/04/19 | 258 | 258 | 258 | 258 | 1,000 |
2007/04/12 | 273 | 273 | 273 | 273 | 1,000 |
2007/04/09 | 273 | 273 | 273 | 273 | 3,000 |
2007/04/04 | 269 | 269 | 269 | 269 | 2,000 |
2007/04/03 | 261 | 261 | 261 | 261 | 1,000 |
2007/04/02 | 259 | 266 | 256 | 266 | 4,000 |
2007/03/29 | 273 | 275 | 273 | 275 | 2,000 |
2007/03/28 | 280 | 280 | 255 | 268 | 6,000 |
2007/03/26 | 288 | 288 | 288 | 288 | 10,000 |
2007/03/23 | 289 | 289 | 289 | 289 | 1,000 |
2007/03/22 | 280 | 293 | 278 | 293 | 13,000 |
2007/03/20 | 275 | 279 | 275 | 279 | 2,000 |
2007/03/15 | 279 | 279 | 279 | 279 | 1,000 |
2007/03/14 | 279 | 279 | 279 | 279 | 1,000 |
2007/03/13 | 274 | 274 | 274 | 274 | 1,000 |
2007/03/12 | 289 | 289 | 289 | 289 | 1,000 |
2007/03/09 | 290 | 290 | 290 | 290 | 1,000 |
2007/03/08 | 290 | 290 | 290 | 290 | 1,000 |
2007/03/07 | 300 | 300 | 295 | 295 | 10,000 |
2007/03/06 | 290 | 290 | 290 | 290 | 1,000 |
2007/03/05 | 293 | 293 | 284 | 284 | 6,000 |
2007/03/02 | 282 | 292 | 282 | 289 | 10,000 |
2007/03/01 | 275 | 281 | 275 | 281 | 4,000 |
2007/02/28 | 275 | 277 | 275 | 277 | 3,000 |
2007/02/27 | 277 | 277 | 277 | 277 | 2,000 |
2007/02/26 | 279 | 279 | 271 | 276 | 18,000 |
2007/02/23 | 279 | 279 | 279 | 279 | 1,000 |
2007/02/22 | 274 | 274 | 272 | 272 | 3,000 |
2007/02/21 | 271 | 279 | 270 | 279 | 4,000 |
2007/02/20 | 270 | 270 | 265 | 265 | 4,000 |
2007/02/19 | 265 | 265 | 260 | 260 | 4,000 |
2007/02/16 | 269 | 269 | 269 | 269 | 1,000 |
2007/02/15 | 268 | 268 | 268 | 268 | 1,000 |
2007/02/14 | 273 | 278 | 273 | 278 | 2,000 |
2007/02/13 | 275 | 280 | 275 | 280 | 2,000 |
2007/02/09 | 276 | 281 | 276 | 281 | 4,000 |
2007/02/08 | 272 | 279 | 272 | 279 | 9,000 |
2007/02/07 | 280 | 280 | 280 | 280 | 1,000 |
2007/02/06 | 270 | 275 | 270 | 275 | 3,000 |
2007/02/05 | 276 | 276 | 276 | 276 | 1,000 |
2007/02/02 | 271 | 271 | 271 | 271 | 7,000 |
2007/02/01 | 288 | 288 | 273 | 278 | 3,000 |
2007/01/30 | 271 | 273 | 271 | 273 | 3,000 |
2007/01/26 | 270 | 270 | 270 | 270 | 4,000 |
2007/01/25 | 275 | 275 | 275 | 275 | 17,000 |
2007/01/24 | 264 | 268 | 264 | 268 | 4,000 |
2007/01/23 | 262 | 267 | 262 | 267 | 2,000 |
2007/01/22 | 268 | 268 | 268 | 268 | 1,000 |
2007/01/19 | 264 | 269 | 264 | 269 | 2,000 |
2007/01/17 | 264 | 264 | 264 | 264 | 1,000 |
2007/01/16 | 256 | 259 | 254 | 259 | 3,000 |
2007/01/15 | 250 | 250 | 250 | 250 | 2,000 |
2007/01/12 | 258 | 265 | 258 | 265 | 4,000 |
2007/01/10 | 250 | 255 | 250 | 255 | 3,000 |
2007/01/05 | 250 | 250 | 242 | 242 | 2,000 |