6403 水道機工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	146	146	146	146	1,000	730
2010-12-29	140	140	140	140	1,000	700
2010-12-27	137	141	136	138	22,000	690
2010-12-24	141	145	141	145	7,000	725
2010-12-22	140	141	138	141	10,000	705
2010-12-21	138	138	138	138	3,000	690
2010-12-20	140	140	140	140	6,000	700
2010-12-17	139	139	138	138	4,000	690
2010-12-16	138	138	136	138	13,000	690
2010-12-15	132	134	132	134	9,000	670
2010-12-14	131	131	131	131	2,000	655
2010-12-13	132	133	132	133	3,000	665
2010-12-10	132	132	132	132	1,000	660
2010-12-08	133	133	132	133	6,000	665
2010-12-06	131	133	131	133	4,000	665
2010-12-03	131	133	131	133	2,000	665
2010-12-02	130	132	130	132	3,000	660
2010-12-01	130	131	130	131	3,000	655
2010-11-30	131	131	130	130	8,000	650
2010-11-29	130	134	130	134	3,000	670
2010-11-25	133	133	130	130	16,000	650
2010-11-24	133	133	131	131	10,000	655
2010-11-22	130	135	130	134	40,000	670
2010-11-19	120	135	120	135	184,000	675
2010-11-18	120	120	120	120	8,000	600
2010-11-17	120	120	120	120	5,000	600
2010-11-16	121	121	121	121	2,000	605
2010-11-15	120	121	120	121	2,000	605
2010-11-12	120	120	120	120	2,000	600
2010-11-11	120	120	120	120	2,000	600
2010-11-10	115	118	115	117	10,000	585
2010-11-09	122	122	118	119	23,000	595
2010-11-08	124	124	122	122	12,000	610
2010-11-05	121	121	121	121	7,000	605
2010-11-04	120	121	120	121	2,000	605
2010-11-02	122	122	122	122	6,000	610
2010-11-01	125	125	125	125	1,000	625
2010-10-28	126	126	123	123	6,000	615
2010-10-27	132	132	131	131	6,000	655
2010-10-26	129	138	129	134	22,000	670
2010-10-25	130	135	125	125	63,000	625
2010-10-22	125	133	125	133	19,000	665
2010-10-21	122	125	122	125	11,000	625
2010-10-20	122	122	121	121	6,000	605
2010-10-19	124	124	124	124	3,000	620
2010-10-18	123	123	123	123	1,000	615
2010-10-14	122	122	122	122	1,000	610
2010-10-12	125	125	125	125	1,000	625
2010-10-07	121	123	121	123	4,000	615
2010-10-06	120	124	120	124	11,000	620
2010-10-05	122	122	121	121	2,000	605
2010-10-04	120	122	120	122	6,000	610
2010-09-30	127	127	125	125	5,000	625
2010-09-29	127	127	127	127	1,000	635
2010-09-28	128	130	125	130	5,000	650
2010-09-27	132	132	132	132	12,000	660
2010-09-24	133	133	130	132	7,000	660
2010-09-22	128	135	127	135	15,000	675
2010-09-21	125	128	124	128	3,000	640
2010-09-17	125	125	125	125	5,000	625
2010-09-16	124	125	122	125	9,000	625
2010-09-15	120	124	120	124	17,000	620
2010-09-14	127	127	122	124	4,000	620
2010-09-13	127	127	127	127	1,000	635
2010-09-10	127	127	126	126	2,000	630
2010-09-09	125	125	125	125	1,000	625
2010-09-07	126	126	126	126	2,000	630
2010-09-06	127	127	126	126	5,000	630
2010-09-03	127	127	127	127	1,000	635
2010-09-02	130	130	127	127	3,000	635
2010-09-01	127	131	127	129	4,000	645
2010-08-31	131	131	131	131	2,000	655
2010-08-30	132	132	132	132	1,000	660
2010-08-27	135	135	129	131	5,000	655
2010-08-26	135	135	135	135	1,000	675
2010-08-25	135	135	129	132	16,000	660
2010-08-24	140	140	132	140	7,000	700
2010-08-23	138	138	135	135	4,000	675
2010-08-20	130	130	127	129	3,000	645
2010-08-19	132	133	132	132	5,000	660
2010-08-18	137	137	137	137	3,000	685
2010-08-17	139	139	138	138	2,000	690
2010-08-13	140	140	139	139	5,000	695
2010-08-12	140	140	140	140	1,000	700
2010-08-11	142	142	141	141	4,000	705
2010-08-10	143	143	142	142	6,000	710
2010-08-06	143	143	143	143	1,000	715
2010-08-05	145	147	145	147	4,000	735
2010-08-04	143	143	143	143	2,000	715
2010-08-03	143	143	143	143	2,000	715
2010-08-02	141	143	141	143	4,000	715
2010-07-30	142	142	140	142	13,000	710
2010-07-29	152	152	145	145	6,000	725
2010-07-28	146	150	145	149	18,000	745
2010-07-27	148	148	143	143	13,000	715
2010-07-26	145	146	145	146	14,000	730
2010-07-23	143	150	143	150	11,000	750
2010-07-22	141	143	141	143	4,000	715
2010-07-21	140	144	140	144	2,000	720
2010-07-20	140	140	140	140	4,000	700
2010-07-16	143	145	141	142	5,000	710
2010-07-15	147	147	145	146	10,000	730
2010-07-13	143	144	141	144	6,000	720
2010-07-12	140	143	140	143	3,000	715
2010-07-09	145	145	145	145	2,000	725
2010-07-08	145	145	145	145	2,000	725
2010-07-07	144	144	140	144	6,000	720
2010-07-06	140	144	140	144	7,000	720
2010-07-05	141	145	141	145	2,000	725
2010-07-02	140	140	139	140	10,000	700
2010-07-01	145	145	139	139	10,000	695
2010-06-30	145	146	144	146	5,000	730
2010-06-29	148	148	146	146	7,000	730
2010-06-28	153	153	148	148	9,000	740
2010-06-25	153	153	153	153	11,000	765
2010-06-24	154	154	148	153	9,000	765
2010-06-23	154	154	151	154	8,000	770
2010-06-21	149	156	149	156	13,000	780
2010-06-18	148	148	146	148	10,000	740
2010-06-17	152	152	149	149	7,000	745
2010-06-16	156	156	156	156	5,000	780
2010-06-15	148	149	148	149	5,000	745
2010-06-14	146	147	145	147	10,000	735
2010-06-11	146	146	146	146	5,000	730
2010-06-10	144	145	144	145	3,000	725
2010-06-09	149	149	145	145	4,000	725
2010-06-04	150	150	150	150	1,000	750
2010-06-03	147	150	147	150	15,000	750
2010-06-02	150	150	144	145	4,000	725
2010-06-01	149	150	147	150	5,000	750
2010-05-31	149	149	148	149	3,000	745
2010-05-28	148	150	148	149	8,000	745
2010-05-27	146	149	146	149	10,000	745
2010-05-26	145	155	145	146	17,000	730
2010-05-25	153	153	144	146	31,000	730
2010-05-24	157	157	147	155	28,000	775
2010-05-21	160	160	152	159	11,000	795
2010-05-20	161	162	158	162	5,000	810
2010-05-19	163	163	160	161	12,000	805
2010-05-18	168	168	165	165	9,000	825
2010-05-17	169	169	167	169	13,000	845
2010-05-14	171	171	170	170	6,000	850
2010-05-13	174	174	174	174	10,000	870
2010-05-12	170	174	169	174	14,000	870
2010-05-11	170	170	168	169	18,000	845
2010-05-10	170	171	166	168	27,000	840
2010-05-07	172	177	168	172	21,000	860
2010-05-06	190	190	176	184	39,000	920
2010-04-30	188	196	186	191	54,000	955
2010-04-28	179	186	176	186	57,000	930
2010-04-27	170	179	170	176	43,000	880
2010-04-26	170	175	165	169	99,000	845
2010-04-23	166	166	162	162	22,000	810
2010-04-22	166	166	164	164	6,000	820
2010-04-21	163	166	163	166	12,000	830
2010-04-20	163	164	162	163	17,000	815
2010-04-19	164	164	162	163	17,000	815
2010-04-16	165	165	164	164	7,000	820
2010-04-15	165	166	165	165	22,000	825
2010-04-14	165	165	164	164	10,000	820
2010-04-13	165	167	164	165	20,000	825
2010-04-12	165	166	163	164	36,000	820
2010-04-09	164	172	161	163	73,000	815
2010-04-08	166	166	164	164	23,000	820
2010-04-07	165	165	164	165	19,000	825
2010-04-06	161	166	161	165	32,000	825
2010-04-05	164	164	161	161	15,000	805
2010-04-02	164	164	158	162	28,000	810
2010-04-01	159	164	159	164	6,000	820
2010-03-31	160	160	157	158	11,000	790
2010-03-30	157	161	157	161	2,000	805
2010-03-29	158	158	157	157	15,000	785
2010-03-26	160	160	160	160	1,000	800
2010-03-25	162	162	155	158	23,000	790
2010-03-24	158	163	158	163	9,000	815
2010-03-23	165	165	160	160	8,000	800
2010-03-19	160	160	160	160	16,000	800
2010-03-18	156	157	155	155	14,000	775
2010-03-17	159	159	157	157	11,000	785
2010-03-16	159	159	159	159	2,000	795
2010-03-15	163	163	157	159	17,000	795
2010-03-12	163	164	157	164	18,000	820
2010-03-11	163	165	162	162	6,000	810
2010-03-10	163	167	162	165	9,000	825
2010-03-09	162	162	162	162	1,000	810
2010-03-08	160	160	160	160	1,000	800
2010-03-05	161	161	161	161	1,000	805
2010-03-04	161	161	161	161	2,000	805
2010-03-03	160	161	160	161	2,000	805
2010-03-02	159	159	159	159	1,000	795
2010-03-01	160	160	158	158	3,000	790
2010-02-26	162	162	159	160	6,000	800
2010-02-25	166	166	162	162	15,000	810
2010-02-24	166	171	165	166	11,000	830
2010-02-23	163	166	163	166	2,000	830
2010-02-22	163	163	163	163	1,000	815
2010-02-19	161	163	161	163	3,000	815
2010-02-18	171	171	167	167	14,000	835
2010-02-17	165	169	164	169	9,000	845
2010-02-16	166	166	164	165	3,000	825
2010-02-15	166	166	166	166	1,000	830
2010-02-12	163	164	163	164	3,000	820
2010-02-10	166	167	166	167	2,000	835
2010-02-09	167	167	167	167	1,000	835
2010-02-08	170	172	167	167	5,000	835
2010-02-05	172	172	167	168	5,000	840
2010-02-04	175	175	173	173	8,000	865
2010-02-03	171	171	170	170	3,000	850
2010-02-02	171	171	171	171	2,000	855
2010-02-01	160	170	160	170	76,000	850
2010-01-29	178	178	178	178	4,000	890
2010-01-28	180	180	180	180	2,000	900
2010-01-27	180	180	180	180	3,000	900
2010-01-26	177	183	177	180	16,000	900
2010-01-25	183	183	173	173	13,000	865
2010-01-22	175	178	175	178	3,000	890
2010-01-21	172	176	172	175	7,000	875
2010-01-20	175	175	172	172	6,000	860
2010-01-18	178	178	174	176	7,000	880
2010-01-15	175	178	175	178	3,000	890
2010-01-14	174	176	174	176	4,000	880
2010-01-13	176	176	173	173	5,000	865
2010-01-12	176	176	176	176	1,000	880
2010-01-08	180	180	180	180	3,000	900
2010-01-07	177	183	177	183	6,000	915
2010-01-06	177	182	176	182	6,000	910
2010-01-05	171	173	171	173	2,000	865

分割・併合履歴： [2017-09-27]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31