6403 水道機工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-12-29 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-12-28 | 176 | 181 | 176 | 181 | 2,000 | 905 |
| 2009-12-25 | 176 | 178 | 176 | 176 | 11,000 | 880 |
| 2009-12-24 | 180 | 183 | 179 | 183 | 7,000 | 915 |
| 2009-12-22 | 177 | 177 | 177 | 177 | 3,000 | 885 |
| 2009-12-21 | 178 | 178 | 176 | 177 | 3,000 | 885 |
| 2009-12-18 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2009-12-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-12-16 | 183 | 185 | 175 | 185 | 10,000 | 925 |
| 2009-12-15 | 176 | 179 | 175 | 175 | 4,000 | 875 |
| 2009-12-14 | 175 | 185 | 175 | 185 | 10,000 | 925 |
| 2009-12-11 | 176 | 177 | 175 | 175 | 4,000 | 875 |
| 2009-12-10 | 180 | 180 | 178 | 178 | 7,000 | 890 |
| 2009-12-09 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2009-12-08 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2009-12-07 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-12-04 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2009-12-03 | 184 | 184 | 184 | 184 | 2,000 | 920 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-11-25 | 191 | 195 | 190 | 195 | 13,000 | 975 |
| 2009-11-24 | 177 | 182 | 177 | 182 | 4,000 | 910 |
| 2009-11-20 | 170 | 185 | 170 | 185 | 8,000 | 925 |
| 2009-11-19 | 175 | 180 | 175 | 180 | 3,000 | 900 |
| 2009-11-18 | 171 | 180 | 171 | 180 | 13,000 | 900 |
| 2009-11-17 | 196 | 196 | 170 | 180 | 12,000 | 900 |
| 2009-11-16 | 195 | 197 | 195 | 197 | 2,000 | 985 |
| 2009-11-11 | 190 | 198 | 188 | 198 | 4,000 | 990 |
| 2009-11-10 | 185 | 195 | 185 | 190 | 11,000 | 950 |
| 2009-11-09 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2009-11-06 | 199 | 200 | 181 | 181 | 14,000 | 905 |
| 2009-11-05 | 180 | 194 | 176 | 194 | 18,000 | 970 |
| 2009-11-04 | 178 | 190 | 178 | 180 | 12,000 | 900 |
| 2009-11-02 | 170 | 172 | 170 | 172 | 5,000 | 860 |
| 2009-10-30 | 168 | 170 | 168 | 170 | 10,000 | 850 |
| 2009-10-29 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2009-10-28 | 169 | 170 | 165 | 165 | 5,000 | 825 |
| 2009-10-27 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2009-10-26 | 163 | 163 | 163 | 163 | 9,000 | 815 |
| 2009-10-23 | 163 | 164 | 161 | 161 | 9,000 | 805 |
| 2009-10-22 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-10-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-10-20 | 170 | 170 | 165 | 165 | 6,000 | 825 |
| 2009-10-19 | 165 | 168 | 165 | 168 | 3,000 | 840 |
| 2009-10-16 | 166 | 166 | 161 | 165 | 5,000 | 825 |
| 2009-10-15 | 160 | 165 | 160 | 165 | 20,000 | 825 |
| 2009-10-14 | 179 | 179 | 160 | 160 | 20,000 | 800 |
| 2009-10-13 | 167 | 169 | 167 | 169 | 3,000 | 845 |
| 2009-10-09 | 165 | 167 | 165 | 167 | 4,000 | 835 |
| 2009-10-07 | 158 | 162 | 158 | 162 | 2,000 | 810 |
| 2009-10-06 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2009-10-05 | 165 | 166 | 165 | 165 | 5,000 | 825 |
| 2009-10-02 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-09-30 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-09-29 | 179 | 179 | 179 | 179 | 3,000 | 895 |
| 2009-09-28 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 2009-09-25 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2009-09-24 | 173 | 174 | 173 | 174 | 20,000 | 870 |
| 2009-09-18 | 168 | 169 | 168 | 169 | 4,000 | 845 |
| 2009-09-17 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-09-15 | 164 | 169 | 164 | 169 | 4,000 | 845 |
| 2009-09-14 | 160 | 160 | 159 | 159 | 3,000 | 795 |
| 2009-09-10 | 158 | 158 | 157 | 157 | 2,000 | 785 |
| 2009-09-09 | 163 | 163 | 151 | 157 | 18,000 | 785 |
| 2009-09-08 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-09-01 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 2009-08-31 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-08-28 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-08-27 | 170 | 176 | 170 | 176 | 2,000 | 880 |
| 2009-08-26 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-08-25 | 170 | 172 | 168 | 172 | 13,000 | 860 |
| 2009-08-24 | 168 | 170 | 168 | 170 | 3,000 | 850 |
| 2009-08-21 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-08-20 | 170 | 170 | 169 | 169 | 2,000 | 845 |
| 2009-08-19 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-08-17 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-08-14 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-08-10 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-08-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-08-05 | 169 | 177 | 169 | 170 | 10,000 | 850 |
| 2009-08-04 | 166 | 169 | 166 | 169 | 4,000 | 845 |
| 2009-08-03 | 168 | 168 | 163 | 163 | 9,000 | 815 |
| 2009-07-31 | 158 | 158 | 151 | 153 | 8,000 | 765 |
| 2009-07-30 | 165 | 165 | 163 | 163 | 2,000 | 815 |
| 2009-07-29 | 162 | 162 | 162 | 162 | 2,000 | 810 |
| 2009-07-28 | 164 | 166 | 159 | 159 | 13,000 | 795 |
| 2009-07-27 | 163 | 168 | 163 | 167 | 29,000 | 835 |
| 2009-07-24 | 180 | 180 | 171 | 174 | 17,000 | 870 |
| 2009-07-23 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-07-22 | 184 | 184 | 180 | 180 | 4,000 | 900 |
| 2009-07-21 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-07-17 | 180 | 180 | 178 | 180 | 6,000 | 900 |
| 2009-07-16 | 180 | 182 | 180 | 180 | 17,000 | 900 |
| 2009-07-15 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 2009-07-13 | 194 | 194 | 180 | 180 | 14,000 | 900 |
| 2009-07-10 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2009-07-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-07-08 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2009-07-03 | 197 | 200 | 197 | 200 | 2,000 | 1,000 |
| 2009-07-02 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2009-06-30 | 200 | 200 | 197 | 197 | 2,000 | 985 |
| 2009-06-29 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2009-06-26 | 199 | 199 | 199 | 199 | 3,000 | 995 |
| 2009-06-25 | 191 | 196 | 191 | 196 | 14,000 | 980 |
| 2009-06-24 | 203 | 206 | 195 | 206 | 10,000 | 1,030 |
| 2009-06-23 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2009-06-19 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2009-06-16 | 208 | 208 | 205 | 205 | 6,000 | 1,025 |
| 2009-06-15 | 206 | 206 | 201 | 205 | 4,000 | 1,025 |
| 2009-06-12 | 190 | 197 | 190 | 197 | 5,000 | 985 |
| 2009-06-10 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2009-06-09 | 193 | 193 | 192 | 192 | 4,000 | 960 |
| 2009-06-08 | 200 | 200 | 194 | 194 | 3,000 | 970 |
| 2009-06-05 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-06-03 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2009-06-02 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-06-01 | 189 | 190 | 189 | 190 | 6,000 | 950 |
| 2009-05-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-05-28 | 195 | 195 | 185 | 185 | 2,000 | 925 |
| 2009-05-26 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-05-25 | 220 | 220 | 220 | 220 | 20,000 | 1,100 |
| 2009-05-22 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 2009-05-21 | 205 | 208 | 205 | 208 | 7,000 | 1,040 |
| 2009-05-19 | 190 | 200 | 190 | 200 | 8,000 | 1,000 |
| 2009-05-14 | 170 | 190 | 170 | 190 | 12,000 | 950 |
| 2009-05-13 | 158 | 158 | 158 | 158 | 1,000 | 790 |
| 2009-05-07 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2009-04-30 | 142 | 145 | 142 | 145 | 3,000 | 725 |
| 2009-04-27 | 140 | 140 | 140 | 140 | 14,000 | 700 |
| 2009-04-24 | 139 | 139 | 136 | 139 | 3,000 | 695 |
| 2009-04-23 | 133 | 136 | 133 | 136 | 2,000 | 680 |
| 2009-04-21 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-04-20 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-04-17 | 129 | 130 | 129 | 130 | 10,000 | 650 |
| 2009-04-16 | 125 | 131 | 125 | 131 | 11,000 | 655 |
| 2009-04-15 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-04-14 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2009-04-13 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2009-04-09 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-04-08 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-04-06 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-04-03 | 116 | 120 | 116 | 120 | 6,000 | 600 |
| 2009-04-02 | 120 | 120 | 119 | 120 | 5,000 | 600 |
| 2009-03-25 | 135 | 135 | 135 | 135 | 15,000 | 675 |
| 2009-03-24 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2009-03-23 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2009-03-18 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-03-13 | 114 | 115 | 114 | 115 | 8,000 | 575 |
| 2009-03-11 | 111 | 111 | 110 | 110 | 6,000 | 550 |
| 2009-03-09 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2009-03-04 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2009-03-03 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2009-03-02 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2009-02-27 | 115 | 115 | 113 | 113 | 10,000 | 565 |
| 2009-02-26 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 2009-02-25 | 119 | 119 | 119 | 119 | 16,000 | 595 |
| 2009-02-24 | 110 | 115 | 110 | 115 | 4,000 | 575 |
| 2009-02-23 | 116 | 116 | 105 | 110 | 14,000 | 550 |
| 2009-02-20 | 114 | 115 | 114 | 115 | 2,000 | 575 |
| 2009-02-16 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-02-13 | 105 | 110 | 105 | 110 | 19,000 | 550 |
| 2009-02-09 | 125 | 125 | 120 | 125 | 8,000 | 625 |
| 2009-02-06 | 135 | 135 | 130 | 133 | 12,000 | 665 |
| 2009-02-05 | 135 | 135 | 135 | 135 | 6,000 | 675 |
| 2009-01-26 | 144 | 144 | 140 | 140 | 16,000 | 700 |
| 2009-01-23 | 137 | 138 | 137 | 138 | 3,000 | 690 |
| 2009-01-22 | 131 | 137 | 131 | 137 | 3,000 | 685 |
| 2009-01-20 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2009-01-15 | 136 | 136 | 135 | 135 | 2,000 | 675 |
| 2009-01-14 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-01-09 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2009-01-08 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2009-01-07 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2009-01-06 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-01-05 | 134 | 134 | 134 | 134 | 5,000 | 670 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
