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 |
---|---|---|---|---|---|
2014/12/30 | 336 | 345 | 335 | 345 | 44,000 |
2014/12/29 | 344 | 350 | 339 | 344 | 34,000 |
2014/12/26 | 340 | 345 | 336 | 344 | 24,000 |
2014/12/25 | 339 | 339 | 333 | 334 | 29,000 |
2014/12/24 | 340 | 341 | 334 | 339 | 26,000 |
2014/12/22 | 349 | 349 | 339 | 339 | 58,000 |
2014/12/19 | 350 | 353 | 345 | 345 | 36,000 |
2014/12/18 | 355 | 355 | 350 | 350 | 5,000 |
2014/12/17 | 340 | 350 | 340 | 342 | 49,000 |
2014/12/16 | 361 | 361 | 347 | 350 | 38,000 |
2014/12/15 | 367 | 368 | 365 | 365 | 7,000 |
2014/12/12 | 376 | 376 | 364 | 364 | 10,000 |
2014/12/11 | 357 | 365 | 357 | 364 | 17,000 |
2014/12/10 | 364 | 365 | 358 | 365 | 38,000 |
2014/12/09 | 382 | 383 | 362 | 364 | 75,000 |
2014/12/08 | 394 | 396 | 372 | 390 | 101,000 |
2014/12/05 | 391 | 400 | 386 | 394 | 148,000 |
2014/12/04 | 381 | 391 | 380 | 388 | 140,000 |
2014/12/03 | 373 | 381 | 363 | 379 | 173,000 |
2014/12/02 | 351 | 377 | 351 | 376 | 96,000 |
2014/12/01 | 347 | 351 | 339 | 351 | 33,000 |
2014/11/28 | 348 | 358 | 343 | 344 | 115,000 |
2014/11/27 | 342 | 348 | 342 | 348 | 14,000 |
2014/11/26 | 340 | 340 | 338 | 338 | 3,000 |
2014/11/25 | 337 | 340 | 335 | 340 | 12,000 |
2014/11/21 | 340 | 340 | 338 | 338 | 10,000 |
2014/11/20 | 340 | 342 | 338 | 338 | 10,000 |
2014/11/19 | 340 | 340 | 334 | 339 | 15,000 |
2014/11/18 | 334 | 336 | 332 | 336 | 15,000 |
2014/11/17 | 330 | 334 | 325 | 330 | 27,000 |
2014/11/14 | 335 | 335 | 332 | 333 | 18,000 |
2014/11/13 | 335 | 335 | 330 | 330 | 26,000 |
2014/11/12 | 330 | 333 | 330 | 330 | 14,000 |
2014/11/11 | 328 | 328 | 328 | 328 | 11,000 |
2014/11/10 | 327 | 327 | 324 | 327 | 13,000 |
2014/11/07 | 332 | 333 | 326 | 329 | 8,000 |
2014/11/06 | 324 | 337 | 324 | 331 | 56,000 |
2014/11/05 | 318 | 319 | 318 | 318 | 7,000 |
2014/11/04 | 321 | 322 | 321 | 322 | 6,000 |
2014/10/31 | 320 | 321 | 317 | 321 | 6,000 |
2014/10/30 | 316 | 318 | 316 | 317 | 6,000 |
2014/10/29 | 315 | 315 | 311 | 314 | 9,000 |
2014/10/28 | 315 | 315 | 315 | 315 | 2,000 |
2014/10/27 | 314 | 314 | 314 | 314 | 3,000 |
2014/10/24 | 311 | 314 | 311 | 314 | 8,000 |
2014/10/23 | 311 | 311 | 308 | 308 | 4,000 |
2014/10/22 | 307 | 310 | 307 | 310 | 6,000 |
2014/10/21 | 307 | 307 | 307 | 307 | 1,000 |
2014/10/20 | 310 | 310 | 304 | 306 | 13,000 |
2014/10/17 | 304 | 309 | 300 | 300 | 16,000 |
2014/10/16 | 305 | 305 | 301 | 304 | 9,000 |
2014/10/15 | 312 | 312 | 305 | 309 | 4,000 |
2014/10/14 | 315 | 315 | 300 | 305 | 20,000 |
2014/10/10 | 320 | 320 | 317 | 317 | 12,000 |
2014/10/09 | 325 | 331 | 321 | 321 | 15,000 |
2014/10/08 | 324 | 324 | 319 | 320 | 11,000 |
2014/10/07 | 331 | 331 | 322 | 325 | 25,000 |
2014/10/06 | 330 | 330 | 328 | 330 | 16,000 |
2014/10/03 | 323 | 328 | 320 | 328 | 8,000 |
2014/10/02 | 330 | 330 | 320 | 323 | 35,000 |
2014/10/01 | 334 | 335 | 330 | 332 | 27,000 |
2014/09/30 | 335 | 339 | 332 | 339 | 21,000 |
2014/09/29 | 339 | 339 | 333 | 338 | 11,000 |
2014/09/26 | 333 | 341 | 332 | 341 | 10,000 |
2014/09/25 | 333 | 336 | 333 | 335 | 21,000 |
2014/09/24 | 334 | 339 | 332 | 338 | 16,000 |
2014/09/22 | 343 | 343 | 333 | 339 | 37,000 |
2014/09/19 | 347 | 348 | 341 | 343 | 16,000 |
2014/09/18 | 336 | 359 | 336 | 349 | 90,000 |
2014/09/17 | 338 | 339 | 335 | 339 | 11,000 |
2014/09/16 | 336 | 338 | 333 | 336 | 9,000 |
2014/09/12 | 329 | 336 | 329 | 336 | 15,000 |
2014/09/11 | 332 | 334 | 330 | 330 | 24,000 |
2014/09/10 | 340 | 340 | 333 | 333 | 10,000 |
2014/09/09 | 340 | 341 | 335 | 335 | 5,000 |
2014/09/08 | 332 | 342 | 332 | 339 | 31,000 |
2014/09/05 | 329 | 332 | 327 | 330 | 15,000 |
2014/09/04 | 333 | 333 | 327 | 327 | 16,000 |
2014/09/03 | 325 | 331 | 325 | 327 | 31,000 |
2014/09/02 | 328 | 330 | 321 | 323 | 57,000 |
2014/09/01 | 320 | 327 | 318 | 318 | 133,000 |
2014/08/29 | 319 | 320 | 314 | 315 | 12,000 |
2014/08/28 | 327 | 327 | 313 | 313 | 30,000 |
2014/08/27 | 325 | 325 | 325 | 325 | 5,000 |
2014/08/26 | 324 | 325 | 324 | 325 | 8,000 |
2014/08/25 | 325 | 325 | 324 | 324 | 19,000 |
2014/08/22 | 328 | 328 | 318 | 324 | 10,000 |
2014/08/21 | 328 | 328 | 320 | 328 | 21,000 |
2014/08/20 | 337 | 337 | 329 | 332 | 15,000 |
2014/08/19 | 338 | 338 | 337 | 338 | 8,000 |
2014/08/18 | 321 | 336 | 320 | 336 | 37,000 |
2014/08/15 | 316 | 321 | 315 | 321 | 7,000 |
2014/08/14 | 318 | 319 | 315 | 315 | 9,000 |
2014/08/13 | 310 | 310 | 310 | 310 | 2,000 |
2014/08/12 | 310 | 318 | 310 | 318 | 11,000 |
2014/08/11 | 305 | 307 | 304 | 306 | 13,000 |
2014/08/08 | 310 | 311 | 290 | 290 | 42,000 |
2014/08/07 | 312 | 314 | 311 | 313 | 10,000 |
2014/08/06 | 321 | 321 | 310 | 310 | 45,000 |
2014/08/05 | 334 | 340 | 329 | 329 | 43,000 |
2014/08/04 | 336 | 336 | 325 | 326 | 80,000 |
2014/08/01 | 337 | 338 | 325 | 325 | 49,000 |
2014/07/31 | 337 | 341 | 337 | 341 | 8,000 |
2014/07/30 | 338 | 340 | 338 | 340 | 2,000 |
2014/07/29 | 345 | 345 | 339 | 339 | 24,000 |
2014/07/28 | 347 | 347 | 345 | 345 | 5,000 |
2014/07/25 | 343 | 346 | 343 | 346 | 31,000 |
2014/07/24 | 345 | 347 | 344 | 345 | 19,000 |
2014/07/23 | 344 | 344 | 341 | 342 | 7,000 |
2014/07/22 | 340 | 342 | 336 | 342 | 17,000 |
2014/07/18 | 342 | 345 | 340 | 340 | 13,000 |
2014/07/17 | 348 | 348 | 348 | 348 | 2,000 |
2014/07/16 | 355 | 355 | 344 | 350 | 18,000 |
2014/07/15 | 343 | 357 | 339 | 351 | 51,000 |
2014/07/14 | 342 | 343 | 342 | 342 | 11,000 |
2014/07/11 | 341 | 341 | 340 | 340 | 7,000 |
2014/07/10 | 340 | 341 | 340 | 341 | 18,000 |
2014/07/09 | 334 | 335 | 333 | 334 | 8,000 |
2014/07/08 | 346 | 346 | 337 | 338 | 14,000 |
2014/07/07 | 356 | 356 | 336 | 346 | 55,000 |
2014/07/04 | 359 | 359 | 347 | 357 | 44,000 |
2014/07/03 | 338 | 357 | 335 | 353 | 84,000 |
2014/07/02 | 341 | 341 | 334 | 340 | 32,000 |
2014/07/01 | 340 | 341 | 327 | 341 | 66,000 |
2014/06/30 | 345 | 360 | 340 | 340 | 66,000 |
2014/06/27 | 344 | 350 | 341 | 345 | 24,000 |
2014/06/26 | 364 | 364 | 330 | 345 | 75,000 |
2014/06/25 | 376 | 378 | 359 | 362 | 49,000 |
2014/06/24 | 379 | 385 | 365 | 384 | 150,000 |
2014/06/23 | 362 | 383 | 359 | 373 | 110,000 |
2014/06/20 | 356 | 367 | 350 | 359 | 86,000 |
2014/06/19 | 362 | 373 | 334 | 352 | 166,000 |
2014/06/18 | 354 | 382 | 346 | 360 | 474,000 |
2014/06/17 | 327 | 329 | 320 | 322 | 41,000 |
2014/06/16 | 326 | 340 | 320 | 325 | 58,000 |
2014/06/13 | 340 | 340 | 318 | 324 | 78,000 |
2014/06/12 | 335 | 350 | 320 | 332 | 301,000 |
2014/06/11 | 287 | 367 | 287 | 367 | 419,000 |
2014/06/10 | 287 | 287 | 287 | 287 | 4,000 |
2014/06/09 | 287 | 287 | 286 | 286 | 7,000 |
2014/06/06 | 288 | 291 | 286 | 287 | 15,000 |
2014/06/05 | 286 | 288 | 286 | 288 | 4,000 |
2014/06/04 | 291 | 291 | 290 | 290 | 7,000 |
2014/06/03 | 283 | 293 | 283 | 293 | 13,000 |
2014/06/02 | 288 | 288 | 288 | 288 | 2,000 |
2014/05/30 | 286 | 289 | 286 | 289 | 2,000 |
2014/05/28 | 283 | 289 | 283 | 288 | 3,000 |
2014/05/27 | 285 | 285 | 285 | 285 | 4,000 |
2014/05/26 | 290 | 290 | 290 | 290 | 5,000 |
2014/05/23 | 283 | 290 | 283 | 290 | 4,000 |
2014/05/22 | 291 | 291 | 283 | 283 | 2,000 |
2014/05/21 | 284 | 284 | 284 | 284 | 1,000 |
2014/05/20 | 285 | 285 | 285 | 285 | 1,000 |
2014/05/19 | 284 | 284 | 280 | 283 | 6,000 |
2014/05/15 | 293 | 293 | 292 | 292 | 5,000 |
2014/05/14 | 290 | 294 | 290 | 293 | 17,000 |
2014/05/13 | 288 | 290 | 288 | 289 | 10,000 |
2014/05/12 | 287 | 287 | 287 | 287 | 1,000 |
2014/05/09 | 289 | 289 | 289 | 289 | 1,000 |
2014/05/08 | 292 | 296 | 288 | 288 | 36,000 |
2014/05/07 | 289 | 289 | 287 | 287 | 2,000 |
2014/05/02 | 285 | 289 | 285 | 289 | 14,000 |
2014/04/28 | 282 | 282 | 282 | 282 | 7,000 |
2014/04/25 | 282 | 283 | 280 | 282 | 12,000 |
2014/04/24 | 281 | 282 | 281 | 282 | 5,000 |
2014/04/23 | 281 | 281 | 280 | 280 | 6,000 |
2014/04/22 | 280 | 280 | 280 | 280 | 2,000 |
2014/04/18 | 275 | 277 | 275 | 277 | 2,000 |
2014/04/17 | 277 | 277 | 275 | 275 | 2,000 |
2014/04/16 | 270 | 270 | 270 | 270 | 1,000 |
2014/04/15 | 270 | 270 | 270 | 270 | 1,000 |
2014/04/14 | 270 | 271 | 270 | 271 | 3,000 |
2014/04/11 | 278 | 278 | 270 | 270 | 8,000 |
2014/04/09 | 285 | 285 | 278 | 278 | 6,000 |
2014/04/08 | 285 | 285 | 285 | 285 | 3,000 |
2014/04/07 | 285 | 285 | 285 | 285 | 4,000 |
2014/04/04 | 285 | 285 | 285 | 285 | 3,000 |
2014/04/03 | 284 | 285 | 284 | 285 | 8,000 |
2014/04/02 | 280 | 282 | 280 | 280 | 3,000 |
2014/04/01 | 279 | 279 | 279 | 279 | 2,000 |
2014/03/31 | 278 | 280 | 278 | 279 | 5,000 |
2014/03/28 | 278 | 278 | 278 | 278 | 1,000 |
2014/03/26 | 276 | 279 | 275 | 278 | 13,000 |
2014/03/25 | 282 | 282 | 273 | 273 | 18,000 |
2014/03/24 | 277 | 288 | 277 | 282 | 4,000 |
2014/03/20 | 280 | 300 | 277 | 277 | 81,000 |
2014/03/19 | 290 | 290 | 278 | 280 | 10,000 |
2014/03/18 | 290 | 290 | 290 | 290 | 2,000 |
2014/03/14 | 290 | 290 | 283 | 290 | 5,000 |
2014/03/13 | 290 | 290 | 290 | 290 | 3,000 |
2014/03/12 | 290 | 292 | 290 | 292 | 4,000 |
2014/03/07 | 290 | 290 | 290 | 290 | 4,000 |
2014/03/06 | 282 | 282 | 282 | 282 | 2,000 |
2014/03/05 | 276 | 276 | 276 | 276 | 2,000 |
2014/03/04 | 278 | 279 | 278 | 279 | 2,000 |
2014/03/03 | 278 | 278 | 278 | 278 | 2,000 |
2014/02/28 | 274 | 278 | 274 | 278 | 17,000 |
2014/02/27 | 280 | 282 | 278 | 278 | 20,000 |
2014/02/26 | 281 | 284 | 280 | 280 | 22,000 |
2014/02/25 | 282 | 282 | 279 | 279 | 12,000 |
2014/02/24 | 295 | 295 | 286 | 286 | 9,000 |
2014/02/21 | 295 | 295 | 287 | 287 | 2,000 |
2014/02/20 | 287 | 287 | 287 | 287 | 1,000 |
2014/02/19 | 287 | 287 | 287 | 287 | 1,000 |
2014/02/17 | 280 | 280 | 279 | 279 | 3,000 |
2014/02/14 | 299 | 299 | 284 | 284 | 8,000 |
2014/02/13 | 285 | 293 | 285 | 286 | 8,000 |
2014/02/10 | 276 | 285 | 274 | 285 | 7,000 |
2014/02/07 | 273 | 273 | 273 | 273 | 2,000 |
2014/02/05 | 273 | 275 | 273 | 273 | 5,000 |
2014/02/04 | 280 | 280 | 275 | 280 | 18,000 |
2014/02/03 | 298 | 298 | 285 | 295 | 20,000 |
2014/01/31 | 305 | 305 | 300 | 300 | 7,000 |
2014/01/30 | 313 | 313 | 305 | 305 | 2,000 |
2014/01/28 | 315 | 318 | 307 | 318 | 9,000 |
2014/01/27 | 301 | 309 | 301 | 301 | 12,000 |
2014/01/24 | 320 | 320 | 314 | 317 | 18,000 |
2014/01/23 | 325 | 325 | 320 | 321 | 24,000 |
2014/01/22 | 322 | 322 | 318 | 318 | 25,000 |
2014/01/21 | 326 | 326 | 321 | 322 | 14,000 |
2014/01/20 | 326 | 326 | 319 | 324 | 36,000 |
2014/01/17 | 308 | 321 | 306 | 319 | 55,000 |
2014/01/16 | 304 | 308 | 300 | 306 | 85,000 |
2014/01/15 | 302 | 302 | 296 | 296 | 11,000 |
2014/01/14 | 300 | 301 | 297 | 301 | 19,000 |
2014/01/10 | 305 | 305 | 300 | 305 | 25,000 |
2014/01/09 | 304 | 304 | 303 | 303 | 7,000 |
2014/01/08 | 303 | 303 | 298 | 303 | 12,000 |
2014/01/07 | 297 | 302 | 297 | 301 | 21,000 |
2014/01/06 | 291 | 297 | 291 | 297 | 18,000 |