6403 水道機工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 164 | 164 | 164 | 164 | 10,000 | 820 |
| 2008-12-24 | 157 | 161 | 157 | 161 | 3,000 | 805 |
| 2008-12-22 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2008-12-18 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2008-12-17 | 137 | 141 | 137 | 141 | 3,000 | 705 |
| 2008-12-16 | 135 | 135 | 135 | 135 | 11,000 | 675 |
| 2008-12-12 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-12-11 | 126 | 126 | 122 | 122 | 3,000 | 610 |
| 2008-12-10 | 126 | 126 | 126 | 126 | 14,000 | 630 |
| 2008-12-09 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2008-12-08 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-12-05 | 134 | 134 | 131 | 131 | 5,000 | 655 |
| 2008-11-25 | 142 | 150 | 142 | 150 | 22,000 | 750 |
| 2008-11-21 | 131 | 139 | 130 | 139 | 7,000 | 695 |
| 2008-11-20 | 137 | 137 | 134 | 134 | 3,000 | 670 |
| 2008-11-19 | 135 | 135 | 130 | 132 | 6,000 | 660 |
| 2008-11-18 | 124 | 125 | 124 | 125 | 2,000 | 625 |
| 2008-11-17 | 121 | 121 | 121 | 121 | 3,000 | 605 |
| 2008-11-10 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2008-11-05 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2008-11-04 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2008-10-31 | 130 | 130 | 120 | 129 | 14,000 | 645 |
| 2008-10-30 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2008-10-29 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2008-10-28 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2008-10-27 | 156 | 156 | 135 | 151 | 18,000 | 755 |
| 2008-10-24 | 156 | 156 | 151 | 156 | 4,000 | 780 |
| 2008-10-23 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-10-21 | 145 | 150 | 144 | 150 | 12,000 | 750 |
| 2008-10-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-10-15 | 143 | 144 | 143 | 144 | 2,000 | 720 |
| 2008-10-14 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2008-10-10 | 135 | 149 | 130 | 144 | 11,000 | 720 |
| 2008-10-09 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2008-10-08 | 128 | 130 | 125 | 127 | 8,000 | 635 |
| 2008-10-07 | 140 | 140 | 135 | 135 | 6,000 | 675 |
| 2008-10-06 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2008-10-03 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-10-01 | 162 | 163 | 160 | 160 | 3,000 | 800 |
| 2008-09-30 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2008-09-25 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-09-24 | 179 | 180 | 179 | 180 | 14,000 | 900 |
| 2008-09-22 | 170 | 172 | 170 | 172 | 5,000 | 860 |
| 2008-09-18 | 160 | 160 | 150 | 150 | 7,000 | 750 |
| 2008-09-17 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 2008-09-16 | 166 | 166 | 160 | 160 | 2,000 | 800 |
| 2008-09-12 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2008-09-09 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-09-08 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2008-09-04 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-09-01 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-08-29 | 172 | 185 | 172 | 185 | 3,000 | 925 |
| 2008-08-28 | 182 | 182 | 175 | 180 | 4,000 | 900 |
| 2008-08-26 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-08-25 | 180 | 180 | 180 | 180 | 13,000 | 900 |
| 2008-08-22 | 182 | 185 | 180 | 185 | 8,000 | 925 |
| 2008-08-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-08-20 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-08-19 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-08-18 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-08-14 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-08-13 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2008-08-12 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2008-08-11 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-08-08 | 167 | 180 | 167 | 180 | 9,000 | 900 |
| 2008-08-07 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-08-06 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-08-05 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-08-04 | 185 | 185 | 180 | 180 | 4,000 | 900 |
| 2008-08-01 | 191 | 191 | 189 | 189 | 5,000 | 945 |
| 2008-07-31 | 196 | 196 | 196 | 196 | 7,000 | 980 |
| 2008-07-30 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-07-25 | 196 | 200 | 196 | 200 | 15,000 | 1,000 |
| 2008-07-24 | 197 | 198 | 195 | 195 | 4,000 | 975 |
| 2008-07-23 | 192 | 194 | 192 | 194 | 2,000 | 970 |
| 2008-07-22 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2008-07-17 | 195 | 195 | 194 | 194 | 8,000 | 970 |
| 2008-07-16 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2008-07-15 | 195 | 196 | 195 | 196 | 2,000 | 980 |
| 2008-07-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-07-07 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2008-07-04 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2008-06-30 | 203 | 213 | 203 | 203 | 4,000 | 1,015 |
| 2008-06-27 | 225 | 225 | 203 | 203 | 8,000 | 1,015 |
| 2008-06-26 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-06-25 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 2008-06-24 | 226 | 226 | 226 | 226 | 4,000 | 1,130 |
| 2008-06-23 | 227 | 227 | 225 | 225 | 3,000 | 1,125 |
| 2008-06-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2008-06-19 | 218 | 218 | 216 | 217 | 22,000 | 1,085 |
| 2008-06-18 | 222 | 222 | 218 | 218 | 3,000 | 1,090 |
| 2008-06-17 | 222 | 222 | 217 | 222 | 8,000 | 1,110 |
| 2008-06-16 | 233 | 233 | 227 | 227 | 10,000 | 1,135 |
| 2008-06-12 | 230 | 230 | 223 | 223 | 7,000 | 1,115 |
| 2008-06-11 | 250 | 260 | 234 | 234 | 8,000 | 1,170 |
| 2008-06-10 | 269 | 269 | 235 | 240 | 11,000 | 1,200 |
| 2008-06-09 | 230 | 249 | 230 | 249 | 22,000 | 1,245 |
| 2008-06-06 | 203 | 230 | 203 | 230 | 16,000 | 1,150 |
| 2008-06-05 | 209 | 209 | 204 | 204 | 2,000 | 1,020 |
| 2008-06-04 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-06-03 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2008-06-02 | 191 | 199 | 191 | 199 | 5,000 | 995 |
| 2008-05-29 | 195 | 206 | 195 | 196 | 3,000 | 980 |
| 2008-05-28 | 205 | 215 | 205 | 215 | 4,000 | 1,075 |
| 2008-05-27 | 210 | 215 | 205 | 205 | 6,000 | 1,025 |
| 2008-05-26 | 198 | 205 | 198 | 205 | 16,000 | 1,025 |
| 2008-05-23 | 187 | 190 | 187 | 189 | 5,000 | 945 |
| 2008-05-22 | 185 | 187 | 182 | 182 | 9,000 | 910 |
| 2008-05-21 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-05-15 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2008-05-13 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2008-05-12 | 161 | 166 | 161 | 166 | 4,000 | 830 |
| 2008-05-08 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2008-05-02 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-05-01 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2008-04-25 | 187 | 187 | 187 | 187 | 10,000 | 935 |
| 2008-04-24 | 187 | 187 | 187 | 187 | 3,000 | 935 |
| 2008-04-22 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 2008-04-18 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2008-04-15 | 182 | 187 | 182 | 187 | 2,000 | 935 |
| 2008-04-09 | 180 | 180 | 175 | 175 | 4,000 | 875 |
| 2008-04-08 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-04-04 | 179 | 181 | 179 | 180 | 3,000 | 900 |
| 2008-04-02 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2008-03-31 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 2008-03-25 | 189 | 189 | 189 | 189 | 15,000 | 945 |
| 2008-03-24 | 176 | 180 | 176 | 180 | 2,000 | 900 |
| 2008-03-21 | 167 | 175 | 167 | 175 | 6,000 | 875 |
| 2008-03-19 | 170 | 174 | 165 | 165 | 3,000 | 825 |
| 2008-03-18 | 171 | 171 | 165 | 165 | 6,000 | 825 |
| 2008-03-17 | 175 | 175 | 170 | 170 | 2,000 | 850 |
| 2008-03-14 | 178 | 178 | 175 | 175 | 3,000 | 875 |
| 2008-03-13 | 169 | 178 | 169 | 178 | 5,000 | 890 |
| 2008-03-12 | 175 | 175 | 175 | 175 | 7,000 | 875 |
| 2008-03-10 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2008-03-06 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-03-04 | 175 | 182 | 175 | 180 | 5,000 | 900 |
| 2008-03-03 | 205 | 214 | 200 | 205 | 13,000 | 1,025 |
| 2008-02-29 | 178 | 203 | 178 | 203 | 8,000 | 1,015 |
| 2008-02-28 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2008-02-27 | 160 | 168 | 160 | 168 | 7,000 | 840 |
| 2008-02-26 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2008-02-25 | 180 | 181 | 172 | 172 | 21,000 | 860 |
| 2008-02-22 | 172 | 180 | 171 | 177 | 7,000 | 885 |
| 2008-02-21 | 170 | 172 | 170 | 171 | 6,000 | 855 |
| 2008-02-20 | 165 | 165 | 155 | 165 | 6,000 | 825 |
| 2008-02-19 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2008-02-18 | 172 | 172 | 170 | 170 | 3,000 | 850 |
| 2008-02-15 | 172 | 172 | 172 | 172 | 5,000 | 860 |
| 2008-02-14 | 175 | 179 | 175 | 175 | 12,000 | 875 |
| 2008-02-13 | 185 | 185 | 173 | 173 | 6,000 | 865 |
| 2008-02-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-02-08 | 191 | 196 | 191 | 196 | 5,000 | 980 |
| 2008-02-06 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2008-02-05 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-02-04 | 200 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2008-02-01 | 225 | 225 | 200 | 200 | 8,000 | 1,000 |
| 2008-01-30 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2008-01-29 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-01-28 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2008-01-25 | 208 | 208 | 208 | 208 | 13,000 | 1,040 |
| 2008-01-24 | 198 | 200 | 195 | 200 | 6,000 | 1,000 |
| 2008-01-22 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2008-01-18 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2008-01-16 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 2008-01-15 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2008-01-11 | 195 | 196 | 194 | 194 | 5,000 | 970 |
| 2008-01-09 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2008-01-08 | 190 | 194 | 190 | 194 | 8,000 | 970 |
| 2008-01-07 | 211 | 211 | 210 | 210 | 2,000 | 1,050 |
| 2008-01-04 | 208 | 208 | 208 | 208 | 5,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
