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 |
---|---|---|---|---|---|
2016/12/30 | 320 | 322 | 318 | 318 | 19,000 |
2016/12/29 | 322 | 322 | 322 | 322 | 4,000 |
2016/12/28 | 321 | 321 | 318 | 321 | 9,000 |
2016/12/27 | 318 | 321 | 318 | 321 | 10,000 |
2016/12/26 | 323 | 323 | 317 | 317 | 24,000 |
2016/12/22 | 324 | 324 | 323 | 323 | 11,000 |
2016/12/21 | 328 | 328 | 324 | 324 | 9,000 |
2016/12/20 | 325 | 325 | 323 | 324 | 5,000 |
2016/12/19 | 321 | 325 | 321 | 325 | 11,000 |
2016/12/16 | 326 | 326 | 320 | 321 | 17,000 |
2016/12/15 | 326 | 328 | 324 | 324 | 26,000 |
2016/12/14 | 323 | 324 | 321 | 323 | 16,000 |
2016/12/13 | 326 | 327 | 323 | 323 | 23,000 |
2016/12/12 | 333 | 333 | 324 | 325 | 32,000 |
2016/12/09 | 320 | 325 | 320 | 325 | 34,000 |
2016/12/08 | 320 | 320 | 317 | 319 | 43,000 |
2016/12/07 | 319 | 320 | 318 | 320 | 9,000 |
2016/12/06 | 320 | 321 | 315 | 318 | 30,000 |
2016/12/05 | 315 | 331 | 314 | 316 | 165,000 |
2016/12/02 | 316 | 316 | 314 | 315 | 17,000 |
2016/12/01 | 316 | 319 | 315 | 316 | 20,000 |
2016/11/30 | 315 | 316 | 315 | 316 | 16,000 |
2016/11/29 | 314 | 317 | 312 | 317 | 34,000 |
2016/11/28 | 315 | 315 | 311 | 315 | 19,000 |
2016/11/25 | 315 | 320 | 314 | 314 | 48,000 |
2016/11/24 | 311 | 316 | 310 | 314 | 45,000 |
2016/11/22 | 309 | 315 | 307 | 311 | 143,000 |
2016/11/21 | 301 | 302 | 299 | 301 | 44,000 |
2016/11/18 | 303 | 304 | 296 | 300 | 89,000 |
2016/11/17 | 306 | 306 | 298 | 299 | 101,000 |
2016/11/16 | 303 | 308 | 303 | 306 | 44,000 |
2016/11/15 | 305 | 306 | 301 | 306 | 34,000 |
2016/11/14 | 303 | 310 | 303 | 305 | 48,000 |
2016/11/11 | 302 | 304 | 301 | 303 | 24,000 |
2016/11/10 | 297 | 302 | 294 | 302 | 32,000 |
2016/11/09 | 307 | 307 | 288 | 296 | 77,000 |
2016/11/08 | 298 | 304 | 298 | 303 | 31,000 |
2016/11/07 | 300 | 300 | 299 | 299 | 7,000 |
2016/11/04 | 299 | 301 | 296 | 299 | 31,000 |
2016/11/02 | 300 | 301 | 298 | 300 | 40,000 |
2016/11/01 | 300 | 300 | 300 | 300 | 20,000 |
2016/10/31 | 302 | 302 | 298 | 300 | 28,000 |
2016/10/28 | 302 | 302 | 299 | 299 | 21,000 |
2016/10/27 | 301 | 303 | 293 | 298 | 84,000 |
2016/10/26 | 314 | 314 | 296 | 299 | 213,000 |
2016/10/25 | 308 | 326 | 302 | 312 | 348,000 |
2016/10/24 | 305 | 362 | 305 | 309 | 1,521,000 |
2016/10/21 | 291 | 291 | 284 | 284 | 7,000 |
2016/10/20 | 288 | 288 | 286 | 286 | 3,000 |
2016/10/19 | 290 | 290 | 288 | 288 | 7,000 |
2016/10/18 | 288 | 290 | 288 | 290 | 6,000 |
2016/10/17 | 286 | 286 | 286 | 286 | 3,000 |
2016/10/12 | 284 | 292 | 283 | 292 | 6,000 |
2016/10/06 | 289 | 289 | 285 | 285 | 7,000 |
2016/10/05 | 287 | 287 | 284 | 284 | 21,000 |
2016/10/04 | 290 | 290 | 284 | 284 | 10,000 |
2016/10/03 | 292 | 292 | 286 | 286 | 21,000 |
2016/09/30 | 291 | 291 | 291 | 291 | 1,000 |
2016/09/29 | 285 | 290 | 285 | 290 | 5,000 |
2016/09/27 | 285 | 285 | 285 | 285 | 1,000 |
2016/09/26 | 284 | 284 | 284 | 284 | 5,000 |
2016/09/23 | 288 | 289 | 288 | 289 | 2,000 |
2016/09/21 | 287 | 287 | 287 | 287 | 5,000 |
2016/09/20 | 286 | 286 | 286 | 286 | 2,000 |
2016/09/16 | 282 | 285 | 282 | 285 | 5,000 |
2016/09/15 | 279 | 290 | 279 | 282 | 8,000 |
2016/09/13 | 280 | 280 | 280 | 280 | 5,000 |
2016/09/08 | 274 | 280 | 274 | 280 | 5,000 |
2016/09/07 | 271 | 282 | 271 | 282 | 10,000 |
2016/09/02 | 273 | 274 | 273 | 274 | 5,000 |
2016/08/31 | 271 | 273 | 271 | 273 | 2,000 |
2016/08/29 | 270 | 270 | 270 | 270 | 5,000 |
2016/08/25 | 268 | 272 | 268 | 271 | 13,000 |
2016/08/24 | 275 | 275 | 275 | 275 | 1,000 |
2016/08/23 | 275 | 275 | 275 | 275 | 1,000 |
2016/08/22 | 275 | 275 | 275 | 275 | 1,000 |
2016/08/19 | 272 | 275 | 272 | 275 | 3,000 |
2016/08/18 | 275 | 275 | 272 | 272 | 5,000 |
2016/08/17 | 277 | 277 | 276 | 276 | 2,000 |
2016/08/16 | 277 | 277 | 277 | 277 | 2,000 |
2016/08/15 | 278 | 280 | 278 | 278 | 3,000 |
2016/08/12 | 278 | 280 | 278 | 280 | 2,000 |
2016/08/09 | 278 | 278 | 278 | 278 | 1,000 |
2016/08/08 | 280 | 280 | 276 | 279 | 6,000 |
2016/08/05 | 283 | 283 | 280 | 280 | 10,000 |
2016/08/04 | 285 | 285 | 285 | 285 | 1,000 |
2016/08/02 | 289 | 289 | 285 | 286 | 11,000 |
2016/08/01 | 286 | 290 | 286 | 290 | 6,000 |
2016/07/28 | 290 | 290 | 290 | 290 | 4,000 |
2016/07/26 | 290 | 290 | 290 | 290 | 2,000 |
2016/07/25 | 296 | 296 | 290 | 290 | 56,000 |
2016/07/22 | 287 | 289 | 287 | 289 | 14,000 |
2016/07/21 | 284 | 286 | 284 | 285 | 10,000 |
2016/07/20 | 284 | 285 | 284 | 284 | 7,000 |
2016/07/19 | 284 | 285 | 284 | 285 | 8,000 |
2016/07/15 | 285 | 285 | 284 | 284 | 9,000 |
2016/07/14 | 283 | 285 | 283 | 285 | 7,000 |
2016/07/13 | 287 | 287 | 283 | 283 | 19,000 |
2016/07/12 | 285 | 285 | 285 | 285 | 5,000 |
2016/07/11 | 272 | 283 | 271 | 282 | 11,000 |
2016/07/08 | 280 | 280 | 280 | 280 | 1,000 |
2016/07/07 | 275 | 280 | 275 | 280 | 6,000 |
2016/07/06 | 279 | 280 | 274 | 274 | 12,000 |
2016/07/04 | 272 | 275 | 272 | 275 | 12,000 |
2016/07/01 | 280 | 280 | 279 | 279 | 2,000 |
2016/06/30 | 275 | 276 | 275 | 275 | 12,000 |
2016/06/29 | 272 | 274 | 272 | 274 | 3,000 |
2016/06/28 | 278 | 278 | 272 | 272 | 8,000 |
2016/06/27 | 273 | 273 | 273 | 273 | 4,000 |
2016/06/24 | 277 | 277 | 262 | 265 | 17,000 |
2016/06/23 | 276 | 276 | 276 | 276 | 1,000 |
2016/06/22 | 275 | 275 | 271 | 272 | 8,000 |
2016/06/21 | 276 | 276 | 273 | 273 | 4,000 |
2016/06/20 | 273 | 276 | 273 | 276 | 5,000 |
2016/06/17 | 278 | 279 | 272 | 273 | 49,000 |
2016/06/16 | 281 | 281 | 278 | 280 | 11,000 |
2016/06/15 | 284 | 284 | 281 | 283 | 15,000 |
2016/06/14 | 287 | 287 | 281 | 285 | 25,000 |
2016/06/13 | 288 | 288 | 287 | 287 | 7,000 |
2016/06/10 | 290 | 290 | 289 | 289 | 5,000 |
2016/06/09 | 289 | 289 | 288 | 288 | 5,000 |
2016/06/08 | 290 | 290 | 288 | 288 | 8,000 |
2016/06/07 | 290 | 290 | 288 | 290 | 6,000 |
2016/06/03 | 288 | 289 | 288 | 289 | 4,000 |
2016/06/01 | 290 | 291 | 290 | 291 | 4,000 |
2016/05/31 | 290 | 290 | 290 | 290 | 4,000 |
2016/05/30 | 287 | 289 | 287 | 289 | 3,000 |
2016/05/27 | 290 | 290 | 289 | 289 | 2,000 |
2016/05/26 | 291 | 291 | 289 | 289 | 33,000 |
2016/05/25 | 293 | 293 | 292 | 292 | 16,000 |
2016/05/24 | 295 | 295 | 293 | 293 | 6,000 |
2016/05/23 | 294 | 296 | 293 | 293 | 17,000 |
2016/05/20 | 296 | 298 | 296 | 298 | 4,000 |
2016/05/19 | 295 | 297 | 295 | 295 | 9,000 |
2016/05/18 | 296 | 296 | 294 | 295 | 4,000 |
2016/05/17 | 294 | 295 | 294 | 295 | 7,000 |
2016/05/16 | 296 | 296 | 296 | 296 | 3,000 |
2016/05/13 | 297 | 297 | 296 | 297 | 5,000 |
2016/05/12 | 299 | 300 | 298 | 298 | 15,000 |
2016/05/11 | 302 | 302 | 299 | 300 | 9,000 |
2016/05/10 | 297 | 297 | 292 | 296 | 34,000 |
2016/05/09 | 299 | 299 | 297 | 299 | 7,000 |
2016/05/06 | 295 | 299 | 295 | 299 | 10,000 |
2016/05/02 | 296 | 299 | 295 | 297 | 26,000 |
2016/04/28 | 303 | 303 | 301 | 302 | 17,000 |
2016/04/27 | 302 | 303 | 302 | 303 | 4,000 |
2016/04/26 | 305 | 305 | 302 | 302 | 5,000 |
2016/04/25 | 305 | 307 | 303 | 303 | 19,000 |
2016/04/22 | 306 | 308 | 300 | 300 | 44,000 |
2016/04/21 | 311 | 311 | 308 | 308 | 3,000 |
2016/04/20 | 311 | 312 | 306 | 306 | 22,000 |
2016/04/19 | 316 | 316 | 311 | 311 | 26,000 |
2016/04/18 | 299 | 319 | 299 | 316 | 53,000 |
2016/04/15 | 303 | 306 | 298 | 298 | 15,000 |
2016/04/14 | 300 | 314 | 298 | 304 | 22,000 |
2016/04/13 | 300 | 302 | 300 | 300 | 10,000 |
2016/04/12 | 300 | 303 | 299 | 303 | 12,000 |
2016/04/11 | 293 | 300 | 293 | 300 | 16,000 |
2016/04/08 | 288 | 300 | 288 | 295 | 19,000 |
2016/04/07 | 282 | 290 | 282 | 288 | 23,000 |
2016/04/06 | 287 | 287 | 284 | 284 | 11,000 |
2016/04/05 | 293 | 297 | 290 | 292 | 6,000 |
2016/04/04 | 294 | 294 | 292 | 292 | 4,000 |
2016/04/01 | 307 | 307 | 294 | 296 | 34,000 |
2016/03/31 | 306 | 310 | 306 | 307 | 4,000 |
2016/03/30 | 306 | 310 | 306 | 306 | 7,000 |
2016/03/29 | 309 | 309 | 305 | 306 | 8,000 |
2016/03/28 | 311 | 311 | 311 | 311 | 5,000 |
2016/03/25 | 310 | 313 | 310 | 311 | 13,000 |
2016/03/24 | 315 | 327 | 310 | 313 | 63,000 |
2016/03/23 | 306 | 306 | 304 | 304 | 3,000 |
2016/03/22 | 307 | 307 | 307 | 307 | 1,000 |
2016/03/18 | 300 | 306 | 300 | 304 | 3,000 |
2016/03/17 | 304 | 304 | 303 | 303 | 2,000 |
2016/03/16 | 303 | 303 | 303 | 303 | 2,000 |
2016/03/15 | 304 | 304 | 304 | 304 | 2,000 |
2016/03/14 | 300 | 305 | 300 | 302 | 9,000 |
2016/03/10 | 299 | 300 | 299 | 300 | 3,000 |
2016/03/07 | 305 | 305 | 301 | 301 | 7,000 |
2016/03/03 | 303 | 305 | 303 | 305 | 4,000 |
2016/03/02 | 305 | 305 | 305 | 305 | 1,000 |
2016/02/29 | 308 | 308 | 303 | 303 | 3,000 |
2016/02/26 | 303 | 303 | 303 | 303 | 2,000 |
2016/02/25 | 298 | 303 | 295 | 301 | 8,000 |
2016/02/24 | 300 | 308 | 300 | 306 | 13,000 |
2016/02/23 | 299 | 299 | 299 | 299 | 2,000 |
2016/02/22 | 298 | 299 | 298 | 299 | 6,000 |
2016/02/19 | 290 | 298 | 288 | 298 | 7,000 |
2016/02/18 | 283 | 306 | 283 | 306 | 7,000 |
2016/02/17 | 281 | 282 | 275 | 276 | 10,000 |
2016/02/15 | 272 | 279 | 272 | 279 | 9,000 |
2016/02/12 | 280 | 280 | 271 | 271 | 22,000 |
2016/02/10 | 295 | 298 | 287 | 287 | 13,000 |
2016/02/09 | 301 | 301 | 297 | 297 | 5,000 |
2016/02/08 | 301 | 304 | 301 | 304 | 3,000 |
2016/02/05 | 303 | 304 | 302 | 304 | 5,000 |
2016/02/04 | 304 | 307 | 304 | 305 | 5,000 |
2016/02/03 | 307 | 308 | 307 | 308 | 7,000 |
2016/01/28 | 315 | 315 | 315 | 315 | 1,000 |
2016/01/27 | 310 | 315 | 310 | 315 | 3,000 |
2016/01/26 | 307 | 310 | 307 | 310 | 3,000 |
2016/01/25 | 312 | 312 | 312 | 312 | 3,000 |
2016/01/22 | 303 | 304 | 301 | 304 | 4,000 |
2016/01/21 | 304 | 304 | 297 | 300 | 19,000 |
2016/01/19 | 305 | 305 | 305 | 305 | 2,000 |
2016/01/18 | 305 | 305 | 302 | 303 | 8,000 |
2016/01/15 | 307 | 310 | 307 | 307 | 26,000 |
2016/01/14 | 309 | 310 | 307 | 307 | 11,000 |
2016/01/13 | 312 | 315 | 312 | 315 | 3,000 |
2016/01/12 | 313 | 317 | 308 | 308 | 22,000 |
2016/01/08 | 321 | 326 | 321 | 324 | 6,000 |
2016/01/07 | 325 | 327 | 321 | 321 | 22,000 |
2016/01/06 | 333 | 333 | 333 | 333 | 1,000 |
2016/01/05 | 333 | 333 | 329 | 330 | 8,000 |
2016/01/04 | 335 | 338 | 335 | 338 | 2,000 |