6403 水道機工(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,587 | 1,600 | 1,578 | 1,578 | 3,600 | 1,578 |
| 2024-05-02 | 1,588 | 1,590 | 1,578 | 1,579 | 4,600 | 1,579 |
| 2024-05-01 | 1,591 | 1,594 | 1,585 | 1,588 | 1,000 | 1,588 |
| 2024-04-30 | 1,590 | 1,594 | 1,581 | 1,590 | 2,000 | 1,590 |
| 2024-04-26 | 1,613 | 1,613 | 1,576 | 1,595 | 4,100 | 1,595 |
| 2024-04-25 | 1,575 | 1,580 | 1,573 | 1,573 | 1,400 | 1,573 |
| 2024-04-24 | 1,580 | 1,585 | 1,571 | 1,575 | 1,500 | 1,575 |
| 2024-04-23 | 1,587 | 1,587 | 1,564 | 1,577 | 1,800 | 1,577 |
| 2024-04-22 | 1,561 | 1,577 | 1,561 | 1,577 | 600 | 1,577 |
| 2024-04-19 | 1,576 | 1,576 | 1,556 | 1,558 | 2,100 | 1,558 |
| 2024-04-18 | 1,578 | 1,578 | 1,562 | 1,576 | 300 | 1,576 |
| 2024-04-17 | 1,562 | 1,565 | 1,561 | 1,562 | 1,600 | 1,562 |
| 2024-04-16 | 1,569 | 1,577 | 1,562 | 1,562 | 2,000 | 1,562 |
| 2024-04-15 | 1,577 | 1,580 | 1,571 | 1,573 | 1,700 | 1,573 |
| 2024-04-12 | 1,582 | 1,583 | 1,579 | 1,579 | 1,400 | 1,579 |
| 2024-04-11 | 1,581 | 1,583 | 1,576 | 1,582 | 1,600 | 1,582 |
| 2024-04-10 | 1,580 | 1,584 | 1,571 | 1,581 | 2,200 | 1,581 |
| 2024-04-09 | 1,558 | 1,584 | 1,558 | 1,578 | 3,100 | 1,578 |
| 2024-04-08 | 1,567 | 1,589 | 1,564 | 1,564 | 4,200 | 1,564 |
| 2024-04-05 | 1,572 | 1,593 | 1,572 | 1,581 | 1,800 | 1,581 |
| 2024-04-04 | 1,593 | 1,593 | 1,581 | 1,584 | 400 | 1,584 |
| 2024-04-03 | 1,580 | 1,600 | 1,580 | 1,593 | 900 | 1,593 |
| 2024-04-02 | 1,607 | 1,611 | 1,570 | 1,578 | 3,400 | 1,578 |
| 2024-04-01 | 1,600 | 1,609 | 1,573 | 1,597 | 2,200 | 1,597 |
| 2024-03-29 | 1,573 | 1,592 | 1,573 | 1,592 | 2,900 | 1,592 |
| 2024-03-28 | 1,564 | 1,564 | 1,564 | 1,564 | 600 | 1,564 |
| 2024-03-27 | 1,600 | 1,660 | 1,599 | 1,610 | 8,400 | 1,610 |
| 2024-03-26 | 1,613 | 1,614 | 1,600 | 1,612 | 1,400 | 1,612 |
| 2024-03-25 | 1,593 | 1,630 | 1,593 | 1,614 | 7,000 | 1,614 |
| 2024-03-22 | 1,611 | 1,611 | 1,592 | 1,604 | 2,400 | 1,604 |
| 2024-03-21 | 1,614 | 1,619 | 1,600 | 1,602 | 1,900 | 1,602 |
| 2024-03-19 | 1,588 | 1,600 | 1,588 | 1,599 | 2,300 | 1,599 |
| 2024-03-18 | 1,580 | 1,590 | 1,569 | 1,590 | 3,200 | 1,590 |
| 2024-03-15 | 1,568 | 1,576 | 1,562 | 1,576 | 6,700 | 1,576 |
| 2024-03-14 | 1,570 | 1,570 | 1,543 | 1,563 | 700 | 1,563 |
| 2024-03-13 | 1,569 | 1,574 | 1,564 | 1,570 | 1,200 | 1,570 |
| 2024-03-12 | 1,538 | 1,560 | 1,538 | 1,560 | 400 | 1,560 |
| 2024-03-11 | 1,565 | 1,565 | 1,528 | 1,545 | 3,200 | 1,545 |
| 2024-03-08 | 1,562 | 1,570 | 1,562 | 1,570 | 800 | 1,570 |
| 2024-03-07 | 1,570 | 1,570 | 1,562 | 1,562 | 500 | 1,562 |
| 2024-03-06 | 1,568 | 1,575 | 1,564 | 1,574 | 2,400 | 1,574 |
| 2024-03-05 | 1,565 | 1,565 | 1,561 | 1,562 | 1,100 | 1,562 |
| 2024-03-04 | 1,561 | 1,570 | 1,561 | 1,562 | 2,000 | 1,562 |
| 2024-03-01 | 1,580 | 1,584 | 1,571 | 1,571 | 1,800 | 1,571 |
| 2024-02-29 | 1,575 | 1,580 | 1,574 | 1,578 | 1,400 | 1,578 |
| 2024-02-28 | 1,574 | 1,579 | 1,559 | 1,563 | 5,900 | 1,563 |
| 2024-02-27 | 1,584 | 1,595 | 1,578 | 1,578 | 2,900 | 1,578 |
| 2024-02-26 | 1,579 | 1,594 | 1,579 | 1,586 | 2,700 | 1,586 |
| 2024-02-22 | 1,586 | 1,586 | 1,569 | 1,584 | 2,900 | 1,584 |
| 2024-02-21 | 1,569 | 1,594 | 1,567 | 1,577 | 2,100 | 1,577 |
| 2024-02-20 | 1,545 | 1,598 | 1,545 | 1,569 | 6,100 | 1,569 |
| 2024-02-19 | 1,546 | 1,546 | 1,538 | 1,542 | 2,100 | 1,542 |
| 2024-02-16 | 1,503 | 1,533 | 1,503 | 1,533 | 3,200 | 1,533 |
| 2024-02-15 | 1,508 | 1,514 | 1,502 | 1,514 | 2,600 | 1,514 |
| 2024-02-14 | 1,519 | 1,527 | 1,517 | 1,517 | 5,100 | 1,517 |
| 2024-02-13 | 1,488 | 1,527 | 1,488 | 1,527 | 4,500 | 1,527 |
| 2024-02-09 | 1,464 | 1,487 | 1,441 | 1,487 | 26,100 | 1,487 |
| 2024-02-08 | 1,600 | 1,622 | 1,570 | 1,574 | 11,500 | 1,574 |
| 2024-02-07 | 1,601 | 1,605 | 1,597 | 1,605 | 2,600 | 1,605 |
| 2024-02-06 | 1,601 | 1,610 | 1,584 | 1,600 | 4,900 | 1,600 |
| 2024-02-05 | 1,612 | 1,625 | 1,604 | 1,614 | 2,200 | 1,614 |
| 2024-02-02 | 1,589 | 1,628 | 1,584 | 1,612 | 15,700 | 1,612 |
| 2024-02-01 | 1,576 | 1,588 | 1,570 | 1,584 | 6,800 | 1,584 |
| 2024-01-31 | 1,544 | 1,576 | 1,536 | 1,576 | 4,800 | 1,576 |
| 2024-01-30 | 1,549 | 1,549 | 1,527 | 1,543 | 3,400 | 1,543 |
| 2024-01-29 | 1,514 | 1,533 | 1,514 | 1,533 | 3,800 | 1,533 |
| 2024-01-26 | 1,535 | 1,543 | 1,513 | 1,513 | 5,800 | 1,513 |
| 2024-01-25 | 1,536 | 1,560 | 1,533 | 1,535 | 6,500 | 1,535 |
| 2024-01-24 | 1,530 | 1,549 | 1,523 | 1,542 | 2,200 | 1,542 |
| 2024-01-23 | 1,584 | 1,584 | 1,530 | 1,530 | 7,500 | 1,530 |
| 2024-01-22 | 1,584 | 1,589 | 1,556 | 1,570 | 4,500 | 1,570 |
| 2024-01-19 | 1,582 | 1,582 | 1,553 | 1,564 | 2,300 | 1,564 |
| 2024-01-18 | 1,556 | 1,593 | 1,554 | 1,567 | 5,200 | 1,567 |
| 2024-01-17 | 1,611 | 1,611 | 1,530 | 1,579 | 11,000 | 1,579 |
| 2024-01-16 | 1,600 | 1,615 | 1,596 | 1,610 | 20,500 | 1,610 |
| 2024-01-15 | 1,590 | 1,598 | 1,585 | 1,596 | 6,500 | 1,596 |
| 2024-01-12 | 1,583 | 1,583 | 1,566 | 1,583 | 4,500 | 1,583 |
| 2024-01-11 | 1,573 | 1,580 | 1,559 | 1,576 | 2,200 | 1,576 |
| 2024-01-10 | 1,567 | 1,574 | 1,553 | 1,573 | 4,900 | 1,573 |
| 2024-01-09 | 1,576 | 1,576 | 1,543 | 1,557 | 4,100 | 1,557 |
| 2024-01-05 | 1,540 | 1,549 | 1,520 | 1,543 | 1,800 | 1,543 |
| 2024-01-04 | 1,490 | 1,540 | 1,490 | 1,535 | 6,800 | 1,535 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
