1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2012年

6403 水道機工(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822623222623221,0001,160
2012-12-272262282262286,0001,140
2012-12-262252262252254,0001,125
2012-12-2522822822422611,0001,130
2012-12-2123323322822810,0001,140
2012-12-202312332302308,0001,150
2012-12-1923323322623018,0001,150
2012-12-1823323322822913,0001,145
2012-12-1723223223023012,0001,150
2012-12-1422523122422611,0001,130
2012-12-132242252232258,0001,125
2012-12-122252252232234,0001,115
2012-12-102252262222269,0001,130
2012-12-0722822822322710,0001,135
2012-12-0621922821922823,0001,140
2012-12-052192192192191,0001,095
2012-12-042192192192192,0001,095
2012-11-302202202192193,0001,095
2012-11-2921822021722016,0001,100
2012-11-2822422421921915,0001,095
2012-11-272232252232253,0001,125
2012-11-2622122422122211,0001,110
2012-11-2222222522222210,0001,110
2012-11-212212222202207,0001,100
2012-11-202202212182197,0001,095
2012-11-1921822021721712,0001,085
2012-11-162122172122177,0001,085
2012-11-152142142122124,0001,060
2012-11-142142142142141,0001,070
2012-11-132152152152151,0001,075
2012-11-122172172172173,0001,085
2012-11-092152152112158,0001,075
2012-11-082142152142156,0001,075
2012-11-072122132122138,0001,065
2012-11-0622422421021019,0001,050
2012-11-052172212172214,0001,105
2012-11-0221421821421516,0001,075
2012-11-0121921920921339,0001,065
2012-10-312212212212219,0001,105
2012-10-302182212182215,0001,105
2012-10-2922822821721716,0001,085
2012-10-2623023123023115,0001,155
2012-10-2523023622923038,0001,150
2012-10-24243243229230119,0001,150
2012-10-23209209208208103,0001,040
2012-10-2220520520220214,0001,010
2012-10-192052052052053,0001,025
2012-10-182002052002055,0001,025
2012-10-1720420419520419,0001,020
2012-10-1620020020020017,0001,000
2012-10-151951951951953,000975
2012-10-111961961951955,000975
2012-10-101991991991991,000995
2012-10-092002012002013,0001,005
2012-10-052002012002012,0001,005
2012-10-042002002002002,0001,000
2012-10-031952041952006,0001,000
2012-10-022042041991992,000995
2012-10-012002002002003,0001,000
2012-09-281992001962005,0001,000
2012-09-272032032002006,0001,000
2012-09-252152152102107,0001,050
2012-09-242172172152153,0001,075
2012-09-212172172152164,0001,080
2012-09-202152152152151,0001,075
2012-09-192102102102102,0001,050
2012-09-182152152102105,0001,050
2012-09-142102102102101,0001,050
2012-09-132102102062064,0001,030
2012-09-122012102012106,0001,050
2012-09-112072072062063,0001,030
2012-09-072102102102102,0001,050
2012-09-052052052052051,0001,025
2012-09-042102102102105,0001,050
2012-09-032232232202202,0001,100
2012-08-3122022221822212,0001,110
2012-08-3022222222022016,0001,100
2012-08-292222222222229,0001,110
2012-08-282222242222243,0001,120
2012-08-2721822521822018,0001,100
2012-08-2422522522022010,0001,100
2012-08-232252252202204,0001,100
2012-08-222172172172171,0001,085
2012-08-212112112112113,0001,055
2012-08-172242242142143,0001,070
2012-08-162112172112177,0001,085
2012-08-142152152152151,0001,075
2012-08-132102102102102,0001,050
2012-08-102082142082147,0001,070
2012-08-092102102102103,0001,050
2012-08-082092102042059,0001,025
2012-08-072002042002024,0001,010
2012-08-0620920920220515,0001,025
2012-08-032172172172171,0001,085
2012-08-022102152102148,0001,070
2012-08-012102102102104,0001,050
2012-07-312092102092102,0001,050
2012-07-302102102092095,0001,045
2012-07-272052092052097,0001,045
2012-07-262072072052069,0001,030
2012-07-2521821821021040,0001,050
2012-07-242112112082088,0001,040
2012-07-232182202102108,0001,050
2012-07-202162162112119,0001,055
2012-07-192162162142158,0001,075
2012-07-182102142102146,0001,070
2012-07-122112142112115,0001,055
2012-07-112152152102109,0001,050
2012-07-102182182182185,0001,090
2012-07-0922422421821812,0001,090
2012-07-062232232232231,0001,115
2012-07-052242252242256,0001,125
2012-07-042232252232257,0001,125
2012-07-032242242242241,0001,120
2012-07-0222522822222230,0001,110
2012-06-2922022321922011,0001,100
2012-06-282182192182198,0001,095
2012-06-272152172152155,0001,075
2012-06-262152152152153,0001,075
2012-06-2522222221921916,0001,095
2012-06-2221421721421712,0001,085
2012-06-212122122122123,0001,060
2012-06-2021221221021028,0001,050
2012-06-192162162112117,0001,055
2012-06-1821021421021410,0001,070
2012-06-152092092092092,0001,045
2012-06-142102102102103,0001,050
2012-06-1320721320721114,0001,055
2012-06-122102102062062,0001,030
2012-06-1120521520521015,0001,050
2012-06-082032042032033,0001,015
2012-06-0720020320020013,0001,000
2012-06-062032031981986,000990
2012-06-051961981961982,000990
2012-06-041961961961965,000980
2012-06-012032032032032,0001,015
2012-05-312072072032035,0001,015
2012-05-302082082082081,0001,040
2012-05-292082082072073,0001,035
2012-05-282102102092098,0001,045
2012-05-2521221221021011,0001,050
2012-05-2421321421021111,0001,055
2012-05-2320921420921413,0001,070
2012-05-222052062052062,0001,030
2012-05-212052052052051,0001,025
2012-05-1820320520320414,0001,020
2012-05-1719820719820712,0001,035
2012-05-162002002002005,0001,000
2012-05-1520820819820514,0001,025
2012-05-1420920920120130,0001,005
2012-05-112162162092099,0001,045
2012-05-1021221320620833,0001,040
2012-05-0922822921621633,0001,080
2012-05-0823923922223292,0001,160
2012-05-0726026125625624,0001,280
2012-05-022662682662686,0001,340
2012-05-0126626626126231,0001,310
2012-04-2727827827027126,0001,355
2012-04-2628628627627653,0001,380
2012-04-25274290274290106,0001,450
2012-04-2428428427227371,0001,365
2012-04-23301305275280533,0001,400
2012-04-2025025825025712,0001,285
2012-04-192532532532531,0001,265
2012-04-1824825824725816,0001,290
2012-04-162432432432431,0001,215
2012-04-132522522482483,0001,240
2012-04-122482482482483,0001,240
2012-04-1124724724524514,0001,225
2012-04-1025125624824817,0001,240
2012-04-092442502442503,0001,250
2012-04-062462462462461,0001,230
2012-04-052432462432468,0001,230
2012-04-0424924924524516,0001,225
2012-04-0325325324824915,0001,245
2012-04-0226026025425411,0001,270
2012-03-3025726325126161,0001,305
2012-03-2925425625325613,0001,280
2012-03-2825625725625715,0001,285
2012-03-2725925925525724,0001,285
2012-03-2626026225325652,0001,280
2012-03-2326626726226234,0001,310
2012-03-2227027226626848,0001,340
2012-03-2127927926927047,0001,350
2012-03-1927928127627966,0001,395
2012-03-16273293272275492,0001,375
2012-03-15255272255272212,0001,360
2012-03-1425225725125435,0001,270
2012-03-132502512502515,0001,255
2012-03-1225125325025214,0001,260
2012-03-0925025424825331,0001,265
2012-03-0825025024624826,0001,240
2012-03-0725125124225032,0001,250
2012-03-0625625725125520,0001,275
2012-03-052432492432496,0001,245
2012-03-0224925024624612,0001,230
2012-03-0125325324924919,0001,245
2012-02-2925725825425427,0001,270
2012-02-2825525525225424,0001,270
2012-02-2726126125825833,0001,290
2012-02-2425926325526238,0001,310
2012-02-2326026125825925,0001,295
2012-02-2225926125226140,0001,305
2012-02-2126526825525948,0001,295
2012-02-20263270263265142,0001,325
2012-02-1724225824225677,0001,280
2012-02-1624224424024233,0001,210
2012-02-1525025024024250,0001,210
2012-02-14236266236249211,0001,245
2012-02-1322823522823532,0001,175
2012-02-1023624023423430,0001,170
2012-02-0924624723423480,0001,170
2012-02-0824424724324535,0001,225
2012-02-0724824924024798,0001,235
2012-02-0625826025126068,0001,300
2012-02-0325425525125224,0001,260
2012-02-0225525725125362,0001,265
2012-02-01255266255260121,0001,300
2012-01-3125325824725391,0001,265
2012-01-30260260245258181,0001,290
2012-01-27272274258264162,0001,320
2012-01-262903112712801,401,0001,400
2012-01-2524424424424426,0001,220
2012-01-2419619719219427,000970
2012-01-2319519718719724,000985
2012-01-2019419418619346,000965
2012-01-1919719819019364,000965
2012-01-1819119718519796,000985
2012-01-1718419118318971,000945
2012-01-1618018617718554,000925
2012-01-1318018017718023,000900
2012-01-1217818717818053,000900
2012-01-1118018017717920,000895
2012-01-1018418717717868,000890
2012-01-06163195163179209,000895
2012-01-0516016315916319,000815
2012-01-041591631591636,000815

分割・併合履歴 ： [2017-09-27]1株→0.2株