6403 水道機工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 285 | 285 | 260 | 260 | 7,000 | 1,300 |
| 1997-12-26 | 298 | 298 | 290 | 298 | 4,000 | 1,490 |
| 1997-12-25 | 299 | 299 | 298 | 298 | 33,000 | 1,490 |
| 1997-12-24 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1997-12-19 | 299 | 299 | 295 | 295 | 4,000 | 1,475 |
| 1997-12-18 | 300 | 300 | 280 | 280 | 4,000 | 1,400 |
| 1997-12-17 | 301 | 301 | 300 | 300 | 25,000 | 1,500 |
| 1997-12-16 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1997-12-15 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1997-12-12 | 310 | 310 | 300 | 300 | 12,000 | 1,500 |
| 1997-12-11 | 302 | 302 | 301 | 301 | 2,000 | 1,505 |
| 1997-12-10 | 330 | 330 | 300 | 300 | 11,000 | 1,500 |
| 1997-12-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-12-08 | 333 | 338 | 333 | 338 | 6,000 | 1,690 |
| 1997-12-05 | 339 | 339 | 332 | 333 | 3,000 | 1,665 |
| 1997-12-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-12-03 | 349 | 350 | 349 | 350 | 5,000 | 1,750 |
| 1997-12-02 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1997-12-01 | 339 | 339 | 330 | 331 | 25,000 | 1,655 |
| 1997-11-28 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 1997-11-27 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1997-11-26 | 365 | 365 | 350 | 350 | 4,000 | 1,750 |
| 1997-11-25 | 365 | 370 | 365 | 370 | 15,000 | 1,850 |
| 1997-11-21 | 373 | 373 | 370 | 370 | 21,000 | 1,850 |
| 1997-11-20 | 378 | 378 | 378 | 378 | 13,000 | 1,890 |
| 1997-11-19 | 380 | 380 | 378 | 378 | 11,000 | 1,890 |
| 1997-11-14 | 390 | 395 | 390 | 390 | 10,000 | 1,950 |
| 1997-11-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-11-07 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1997-11-06 | 409 | 409 | 399 | 399 | 203,000 | 1,995 |
| 1997-11-05 | 424 | 425 | 424 | 425 | 6,000 | 2,125 |
| 1997-11-04 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1997-10-30 | 467 | 467 | 467 | 467 | 8,000 | 2,335 |
| 1997-10-29 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 1997-10-27 | 434 | 434 | 434 | 434 | 3,000 | 2,170 |
| 1997-10-24 | 429 | 429 | 429 | 429 | 2,000 | 2,145 |
| 1997-10-23 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 1997-10-22 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1997-10-16 | 424 | 424 | 409 | 409 | 2,000 | 2,045 |
| 1997-10-09 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 1997-10-06 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1997-09-30 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-09-29 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 1997-09-24 | 558 | 570 | 558 | 570 | 7,000 | 2,850 |
| 1997-09-22 | 550 | 560 | 550 | 560 | 4,000 | 2,800 |
| 1997-09-10 | 562 | 562 | 562 | 562 | 2,000 | 2,810 |
| 1997-09-08 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1997-09-05 | 515 | 515 | 500 | 500 | 7,000 | 2,500 |
| 1997-09-04 | 520 | 520 | 510 | 510 | 4,000 | 2,550 |
| 1997-09-02 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-08-29 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-08-27 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 1997-08-26 | 600 | 600 | 600 | 600 | 9,000 | 3,000 |
| 1997-08-25 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1997-08-22 | 570 | 580 | 570 | 580 | 6,000 | 2,900 |
| 1997-08-21 | 582 | 582 | 580 | 580 | 2,000 | 2,900 |
| 1997-08-19 | 565 | 565 | 565 | 565 | 8,000 | 2,825 |
| 1997-08-18 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 1997-08-15 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1997-08-14 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1997-08-07 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1997-08-04 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1997-08-01 | 590 | 590 | 585 | 585 | 8,000 | 2,925 |
| 1997-07-31 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1997-07-30 | 595 | 600 | 595 | 600 | 4,000 | 3,000 |
| 1997-07-28 | 650 | 650 | 650 | 650 | 12,000 | 3,250 |
| 1997-07-25 | 594 | 618 | 594 | 618 | 8,000 | 3,090 |
| 1997-07-23 | 597 | 618 | 597 | 618 | 4,000 | 3,090 |
| 1997-07-18 | 569 | 580 | 569 | 580 | 7,000 | 2,900 |
| 1997-07-17 | 601 | 601 | 570 | 570 | 11,000 | 2,850 |
| 1997-07-16 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1997-07-14 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1997-07-11 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1997-07-10 | 631 | 631 | 621 | 621 | 5,000 | 3,105 |
| 1997-07-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-03 | 631 | 670 | 631 | 670 | 3,000 | 3,350 |
| 1997-07-02 | 670 | 670 | 630 | 630 | 4,000 | 3,150 |
| 1997-06-30 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1997-06-27 | 680 | 681 | 680 | 680 | 10,000 | 3,400 |
| 1997-06-25 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-06-24 | 640 | 650 | 640 | 650 | 4,000 | 3,250 |
| 1997-06-23 | 630 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1997-06-20 | 631 | 640 | 631 | 635 | 8,000 | 3,175 |
| 1997-06-19 | 665 | 665 | 640 | 640 | 5,000 | 3,200 |
| 1997-06-18 | 665 | 665 | 665 | 665 | 4,000 | 3,325 |
| 1997-06-17 | 676 | 680 | 676 | 680 | 14,000 | 3,400 |
| 1997-06-13 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 1997-06-12 | 651 | 651 | 650 | 650 | 8,000 | 3,250 |
| 1997-06-11 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-06-10 | 650 | 650 | 650 | 650 | 14,000 | 3,250 |
| 1997-06-05 | 651 | 651 | 650 | 650 | 2,000 | 3,250 |
| 1997-06-04 | 651 | 651 | 651 | 651 | 4,000 | 3,255 |
| 1997-06-03 | 699 | 699 | 680 | 680 | 2,000 | 3,400 |
| 1997-06-02 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1997-05-30 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1997-05-29 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1997-05-28 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1997-05-26 | 685 | 720 | 685 | 720 | 8,000 | 3,600 |
| 1997-05-23 | 661 | 685 | 660 | 685 | 18,000 | 3,425 |
| 1997-05-22 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 1997-05-20 | 633 | 633 | 633 | 633 | 2,000 | 3,165 |
| 1997-05-19 | 630 | 630 | 630 | 630 | 8,000 | 3,150 |
| 1997-05-16 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1997-05-14 | 631 | 631 | 631 | 631 | 2,000 | 3,155 |
| 1997-05-12 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1997-05-09 | 631 | 631 | 631 | 631 | 3,000 | 3,155 |
| 1997-05-08 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1997-05-07 | 635 | 645 | 635 | 641 | 6,000 | 3,205 |
| 1997-05-06 | 630 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1997-05-02 | 650 | 665 | 650 | 655 | 7,000 | 3,275 |
| 1997-05-01 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-04-30 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-04-28 | 669 | 669 | 669 | 669 | 3,000 | 3,345 |
| 1997-04-25 | 673 | 673 | 672 | 672 | 10,000 | 3,360 |
| 1997-04-23 | 606 | 620 | 606 | 620 | 14,000 | 3,100 |
| 1997-04-22 | 600 | 600 | 599 | 599 | 16,000 | 2,995 |
| 1997-04-21 | 571 | 599 | 571 | 599 | 3,000 | 2,995 |
| 1997-04-18 | 560 | 570 | 560 | 570 | 10,000 | 2,850 |
| 1997-04-17 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1997-04-16 | 560 | 560 | 552 | 552 | 9,000 | 2,760 |
| 1997-04-15 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1997-04-14 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1997-04-11 | 561 | 561 | 560 | 560 | 9,000 | 2,800 |
| 1997-04-10 | 573 | 573 | 563 | 563 | 4,000 | 2,815 |
| 1997-04-09 | 581 | 581 | 573 | 573 | 2,000 | 2,865 |
| 1997-04-08 | 583 | 583 | 583 | 583 | 4,000 | 2,915 |
| 1997-04-04 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 1997-04-03 | 599 | 600 | 580 | 580 | 13,000 | 2,900 |
| 1997-04-02 | 611 | 611 | 593 | 600 | 13,000 | 3,000 |
| 1997-03-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1997-03-26 | 655 | 655 | 650 | 650 | 4,000 | 3,250 |
| 1997-03-25 | 650 | 663 | 640 | 655 | 23,000 | 3,275 |
| 1997-03-24 | 640 | 640 | 640 | 640 | 14,000 | 3,200 |
| 1997-03-19 | 580 | 601 | 580 | 580 | 29,000 | 2,900 |
| 1997-03-18 | 600 | 600 | 580 | 580 | 11,000 | 2,900 |
| 1997-03-13 | 582 | 582 | 582 | 582 | 1,000 | 2,910 |
| 1997-03-12 | 581 | 582 | 580 | 582 | 13,000 | 2,910 |
| 1997-03-11 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1997-03-10 | 600 | 600 | 595 | 595 | 11,000 | 2,975 |
| 1997-03-07 | 600 | 600 | 585 | 585 | 8,000 | 2,925 |
| 1997-03-06 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1997-03-05 | 630 | 630 | 550 | 550 | 47,000 | 2,750 |
| 1997-03-04 | 670 | 670 | 630 | 630 | 13,000 | 3,150 |
| 1997-02-28 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-02-27 | 680 | 680 | 676 | 680 | 30,000 | 3,400 |
| 1997-02-26 | 684 | 685 | 683 | 683 | 25,000 | 3,415 |
| 1997-02-25 | 683 | 685 | 682 | 684 | 17,000 | 3,420 |
| 1997-02-24 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1997-02-21 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-02-20 | 684 | 684 | 681 | 681 | 23,000 | 3,405 |
| 1997-02-19 | 702 | 702 | 681 | 682 | 6,000 | 3,410 |
| 1997-02-18 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 1997-02-17 | 740 | 740 | 721 | 725 | 8,000 | 3,625 |
| 1997-02-14 | 730 | 740 | 730 | 740 | 3,000 | 3,700 |
| 1997-02-13 | 740 | 740 | 740 | 740 | 6,000 | 3,700 |
| 1997-02-12 | 730 | 740 | 730 | 740 | 6,000 | 3,700 |
| 1997-02-10 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1997-02-07 | 749 | 749 | 730 | 730 | 4,000 | 3,650 |
| 1997-02-06 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1997-02-05 | 777 | 777 | 750 | 750 | 8,000 | 3,750 |
| 1997-02-04 | 767 | 784 | 760 | 767 | 21,000 | 3,835 |
| 1997-02-03 | 740 | 750 | 730 | 750 | 14,000 | 3,750 |
| 1997-01-31 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1997-01-30 | 730 | 730 | 720 | 720 | 16,000 | 3,600 |
| 1997-01-29 | 730 | 730 | 720 | 730 | 18,000 | 3,650 |
| 1997-01-28 | 750 | 750 | 730 | 730 | 6,000 | 3,650 |
| 1997-01-27 | 760 | 770 | 759 | 760 | 22,000 | 3,800 |
| 1997-01-24 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 1997-01-23 | 790 | 790 | 780 | 780 | 3,000 | 3,900 |
| 1997-01-20 | 790 | 800 | 790 | 800 | 2,000 | 4,000 |
| 1997-01-14 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1997-01-13 | 803 | 803 | 802 | 802 | 5,000 | 4,010 |
| 1997-01-10 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 1997-01-09 | 802 | 802 | 802 | 802 | 1,000 | 4,010 |
| 1997-01-08 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 1997-01-07 | 802 | 820 | 802 | 820 | 4,000 | 4,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
