6403 水道機工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-12-29 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2003-12-25 | 242 | 242 | 232 | 232 | 18,000 | 1,160 |
| 2003-12-24 | 240 | 244 | 240 | 244 | 2,000 | 1,220 |
| 2003-12-22 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2003-12-19 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2003-12-18 | 234 | 235 | 234 | 235 | 8,000 | 1,175 |
| 2003-12-16 | 258 | 260 | 251 | 251 | 25,000 | 1,255 |
| 2003-12-15 | 236 | 236 | 236 | 236 | 6,000 | 1,180 |
| 2003-12-12 | 245 | 250 | 245 | 250 | 10,000 | 1,250 |
| 2003-12-10 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-12-09 | 250 | 250 | 240 | 240 | 2,000 | 1,200 |
| 2003-12-08 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2003-12-02 | 255 | 255 | 250 | 250 | 3,000 | 1,250 |
| 2003-12-01 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2003-11-28 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2003-11-25 | 280 | 280 | 280 | 280 | 14,000 | 1,400 |
| 2003-11-21 | 264 | 270 | 264 | 270 | 4,000 | 1,350 |
| 2003-11-19 | 260 | 260 | 259 | 260 | 4,000 | 1,300 |
| 2003-11-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-11-17 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2003-11-14 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2003-11-13 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2003-11-07 | 271 | 271 | 266 | 268 | 5,000 | 1,340 |
| 2003-11-04 | 270 | 280 | 270 | 280 | 13,000 | 1,400 |
| 2003-10-31 | 280 | 280 | 270 | 275 | 17,000 | 1,375 |
| 2003-10-29 | 270 | 275 | 270 | 275 | 25,000 | 1,375 |
| 2003-10-27 | 274 | 274 | 265 | 270 | 25,000 | 1,350 |
| 2003-10-24 | 270 | 275 | 270 | 275 | 4,000 | 1,375 |
| 2003-10-23 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-10-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-10-20 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2003-10-17 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2003-10-16 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2003-10-15 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2003-10-14 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2003-10-08 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2003-10-06 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2003-10-03 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2003-10-02 | 265 | 266 | 265 | 266 | 2,000 | 1,330 |
| 2003-10-01 | 269 | 269 | 269 | 269 | 5,000 | 1,345 |
| 2003-09-30 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2003-09-25 | 268 | 269 | 268 | 269 | 6,000 | 1,345 |
| 2003-09-24 | 275 | 275 | 270 | 270 | 15,000 | 1,350 |
| 2003-09-22 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 2003-09-19 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2003-09-18 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2003-09-12 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2003-09-11 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2003-09-09 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2003-09-05 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2003-09-03 | 270 | 270 | 270 | 270 | 8,000 | 1,350 |
| 2003-09-01 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 2003-08-26 | 260 | 260 | 260 | 260 | 16,000 | 1,300 |
| 2003-08-25 | 269 | 269 | 259 | 259 | 24,000 | 1,295 |
| 2003-08-22 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2003-08-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-08-19 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
| 2003-08-18 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2003-08-12 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2003-08-04 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2003-07-28 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2003-07-25 | 279 | 279 | 278 | 278 | 29,000 | 1,390 |
| 2003-07-24 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2003-07-23 | 279 | 279 | 269 | 269 | 2,000 | 1,345 |
| 2003-07-22 | 270 | 270 | 266 | 266 | 4,000 | 1,330 |
| 2003-07-18 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-07-15 | 260 | 260 | 260 | 260 | 14,000 | 1,300 |
| 2003-07-14 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 2003-07-10 | 271 | 272 | 271 | 272 | 2,000 | 1,360 |
| 2003-07-09 | 276 | 276 | 270 | 270 | 6,000 | 1,350 |
| 2003-07-08 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2003-07-07 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2003-07-04 | 286 | 286 | 286 | 286 | 6,000 | 1,430 |
| 2003-07-02 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 2003-07-01 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-06-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-06-27 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2003-06-25 | 295 | 300 | 295 | 300 | 38,000 | 1,500 |
| 2003-06-24 | 283 | 290 | 283 | 290 | 2,000 | 1,450 |
| 2003-06-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-06-20 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-06-19 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2003-06-18 | 280 | 280 | 280 | 280 | 11,000 | 1,400 |
| 2003-06-17 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2003-06-12 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2003-06-09 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2003-06-04 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2003-06-03 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2003-06-02 | 275 | 275 | 271 | 271 | 3,000 | 1,355 |
| 2003-05-28 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2003-05-27 | 310 | 315 | 310 | 315 | 2,000 | 1,575 |
| 2003-05-26 | 286 | 298 | 285 | 298 | 13,000 | 1,490 |
| 2003-05-22 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2003-05-21 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2003-05-16 | 280 | 280 | 275 | 275 | 3,000 | 1,375 |
| 2003-05-15 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2003-05-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2003-05-13 | 280 | 280 | 278 | 278 | 2,000 | 1,390 |
| 2003-05-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2003-05-01 | 281 | 290 | 281 | 290 | 2,000 | 1,450 |
| 2003-04-30 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2003-04-28 | 291 | 292 | 281 | 281 | 8,000 | 1,405 |
| 2003-04-25 | 279 | 290 | 279 | 290 | 13,000 | 1,450 |
| 2003-04-24 | 280 | 280 | 270 | 276 | 7,000 | 1,380 |
| 2003-04-23 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2003-04-22 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-04-21 | 281 | 300 | 281 | 300 | 16,000 | 1,500 |
| 2003-04-16 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2003-04-15 | 245 | 250 | 245 | 250 | 5,000 | 1,250 |
| 2003-04-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-03-26 | 250 | 250 | 240 | 240 | 7,000 | 1,200 |
| 2003-03-25 | 266 | 268 | 245 | 245 | 13,000 | 1,225 |
| 2003-03-24 | 250 | 270 | 250 | 270 | 7,000 | 1,350 |
| 2003-03-20 | 235 | 250 | 235 | 250 | 7,000 | 1,250 |
| 2003-03-18 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2003-03-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-03-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2003-03-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-03-11 | 223 | 223 | 221 | 221 | 4,000 | 1,105 |
| 2003-03-03 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2003-02-25 | 241 | 250 | 241 | 250 | 19,000 | 1,250 |
| 2003-02-24 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2003-02-21 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2003-02-14 | 236 | 236 | 212 | 226 | 8,000 | 1,130 |
| 2003-02-12 | 248 | 250 | 248 | 250 | 7,000 | 1,250 |
| 2003-02-10 | 257 | 257 | 253 | 253 | 2,000 | 1,265 |
| 2003-02-07 | 226 | 260 | 226 | 260 | 14,000 | 1,300 |
| 2003-02-03 | 204 | 210 | 204 | 210 | 3,000 | 1,050 |
| 2003-01-31 | 202 | 202 | 202 | 202 | 5,000 | 1,010 |
| 2003-01-27 | 238 | 250 | 238 | 250 | 18,000 | 1,250 |
| 2003-01-23 | 232 | 232 | 230 | 230 | 3,000 | 1,150 |
| 2003-01-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-01-20 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2003-01-17 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2003-01-14 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-01-10 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-01-09 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-01-07 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
