6403 水道機工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 336 | 345 | 335 | 345 | 44,000 | 1,725 |
| 2014-12-29 | 344 | 350 | 339 | 344 | 34,000 | 1,720 |
| 2014-12-26 | 340 | 345 | 336 | 344 | 24,000 | 1,720 |
| 2014-12-25 | 339 | 339 | 333 | 334 | 29,000 | 1,670 |
| 2014-12-24 | 340 | 341 | 334 | 339 | 26,000 | 1,695 |
| 2014-12-22 | 349 | 349 | 339 | 339 | 58,000 | 1,695 |
| 2014-12-19 | 350 | 353 | 345 | 345 | 36,000 | 1,725 |
| 2014-12-18 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2014-12-17 | 340 | 350 | 340 | 342 | 49,000 | 1,710 |
| 2014-12-16 | 361 | 361 | 347 | 350 | 38,000 | 1,750 |
| 2014-12-15 | 367 | 368 | 365 | 365 | 7,000 | 1,825 |
| 2014-12-12 | 376 | 376 | 364 | 364 | 10,000 | 1,820 |
| 2014-12-11 | 357 | 365 | 357 | 364 | 17,000 | 1,820 |
| 2014-12-10 | 364 | 365 | 358 | 365 | 38,000 | 1,825 |
| 2014-12-09 | 382 | 383 | 362 | 364 | 75,000 | 1,820 |
| 2014-12-08 | 394 | 396 | 372 | 390 | 101,000 | 1,950 |
| 2014-12-05 | 391 | 400 | 386 | 394 | 148,000 | 1,970 |
| 2014-12-04 | 381 | 391 | 380 | 388 | 140,000 | 1,940 |
| 2014-12-03 | 373 | 381 | 363 | 379 | 173,000 | 1,895 |
| 2014-12-02 | 351 | 377 | 351 | 376 | 96,000 | 1,880 |
| 2014-12-01 | 347 | 351 | 339 | 351 | 33,000 | 1,755 |
| 2014-11-28 | 348 | 358 | 343 | 344 | 115,000 | 1,720 |
| 2014-11-27 | 342 | 348 | 342 | 348 | 14,000 | 1,740 |
| 2014-11-26 | 340 | 340 | 338 | 338 | 3,000 | 1,690 |
| 2014-11-25 | 337 | 340 | 335 | 340 | 12,000 | 1,700 |
| 2014-11-21 | 340 | 340 | 338 | 338 | 10,000 | 1,690 |
| 2014-11-20 | 340 | 342 | 338 | 338 | 10,000 | 1,690 |
| 2014-11-19 | 340 | 340 | 334 | 339 | 15,000 | 1,695 |
| 2014-11-18 | 334 | 336 | 332 | 336 | 15,000 | 1,680 |
| 2014-11-17 | 330 | 334 | 325 | 330 | 27,000 | 1,650 |
| 2014-11-14 | 335 | 335 | 332 | 333 | 18,000 | 1,665 |
| 2014-11-13 | 335 | 335 | 330 | 330 | 26,000 | 1,650 |
| 2014-11-12 | 330 | 333 | 330 | 330 | 14,000 | 1,650 |
| 2014-11-11 | 328 | 328 | 328 | 328 | 11,000 | 1,640 |
| 2014-11-10 | 327 | 327 | 324 | 327 | 13,000 | 1,635 |
| 2014-11-07 | 332 | 333 | 326 | 329 | 8,000 | 1,645 |
| 2014-11-06 | 324 | 337 | 324 | 331 | 56,000 | 1,655 |
| 2014-11-05 | 318 | 319 | 318 | 318 | 7,000 | 1,590 |
| 2014-11-04 | 321 | 322 | 321 | 322 | 6,000 | 1,610 |
| 2014-10-31 | 320 | 321 | 317 | 321 | 6,000 | 1,605 |
| 2014-10-30 | 316 | 318 | 316 | 317 | 6,000 | 1,585 |
| 2014-10-29 | 315 | 315 | 311 | 314 | 9,000 | 1,570 |
| 2014-10-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2014-10-27 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2014-10-24 | 311 | 314 | 311 | 314 | 8,000 | 1,570 |
| 2014-10-23 | 311 | 311 | 308 | 308 | 4,000 | 1,540 |
| 2014-10-22 | 307 | 310 | 307 | 310 | 6,000 | 1,550 |
| 2014-10-21 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2014-10-20 | 310 | 310 | 304 | 306 | 13,000 | 1,530 |
| 2014-10-17 | 304 | 309 | 300 | 300 | 16,000 | 1,500 |
| 2014-10-16 | 305 | 305 | 301 | 304 | 9,000 | 1,520 |
| 2014-10-15 | 312 | 312 | 305 | 309 | 4,000 | 1,545 |
| 2014-10-14 | 315 | 315 | 300 | 305 | 20,000 | 1,525 |
| 2014-10-10 | 320 | 320 | 317 | 317 | 12,000 | 1,585 |
| 2014-10-09 | 325 | 331 | 321 | 321 | 15,000 | 1,605 |
| 2014-10-08 | 324 | 324 | 319 | 320 | 11,000 | 1,600 |
| 2014-10-07 | 331 | 331 | 322 | 325 | 25,000 | 1,625 |
| 2014-10-06 | 330 | 330 | 328 | 330 | 16,000 | 1,650 |
| 2014-10-03 | 323 | 328 | 320 | 328 | 8,000 | 1,640 |
| 2014-10-02 | 330 | 330 | 320 | 323 | 35,000 | 1,615 |
| 2014-10-01 | 334 | 335 | 330 | 332 | 27,000 | 1,660 |
| 2014-09-30 | 335 | 339 | 332 | 339 | 21,000 | 1,695 |
| 2014-09-29 | 339 | 339 | 333 | 338 | 11,000 | 1,690 |
| 2014-09-26 | 333 | 341 | 332 | 341 | 10,000 | 1,705 |
| 2014-09-25 | 333 | 336 | 333 | 335 | 21,000 | 1,675 |
| 2014-09-24 | 334 | 339 | 332 | 338 | 16,000 | 1,690 |
| 2014-09-22 | 343 | 343 | 333 | 339 | 37,000 | 1,695 |
| 2014-09-19 | 347 | 348 | 341 | 343 | 16,000 | 1,715 |
| 2014-09-18 | 336 | 359 | 336 | 349 | 90,000 | 1,745 |
| 2014-09-17 | 338 | 339 | 335 | 339 | 11,000 | 1,695 |
| 2014-09-16 | 336 | 338 | 333 | 336 | 9,000 | 1,680 |
| 2014-09-12 | 329 | 336 | 329 | 336 | 15,000 | 1,680 |
| 2014-09-11 | 332 | 334 | 330 | 330 | 24,000 | 1,650 |
| 2014-09-10 | 340 | 340 | 333 | 333 | 10,000 | 1,665 |
| 2014-09-09 | 340 | 341 | 335 | 335 | 5,000 | 1,675 |
| 2014-09-08 | 332 | 342 | 332 | 339 | 31,000 | 1,695 |
| 2014-09-05 | 329 | 332 | 327 | 330 | 15,000 | 1,650 |
| 2014-09-04 | 333 | 333 | 327 | 327 | 16,000 | 1,635 |
| 2014-09-03 | 325 | 331 | 325 | 327 | 31,000 | 1,635 |
| 2014-09-02 | 328 | 330 | 321 | 323 | 57,000 | 1,615 |
| 2014-09-01 | 320 | 327 | 318 | 318 | 133,000 | 1,590 |
| 2014-08-29 | 319 | 320 | 314 | 315 | 12,000 | 1,575 |
| 2014-08-28 | 327 | 327 | 313 | 313 | 30,000 | 1,565 |
| 2014-08-27 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2014-08-26 | 324 | 325 | 324 | 325 | 8,000 | 1,625 |
| 2014-08-25 | 325 | 325 | 324 | 324 | 19,000 | 1,620 |
| 2014-08-22 | 328 | 328 | 318 | 324 | 10,000 | 1,620 |
| 2014-08-21 | 328 | 328 | 320 | 328 | 21,000 | 1,640 |
| 2014-08-20 | 337 | 337 | 329 | 332 | 15,000 | 1,660 |
| 2014-08-19 | 338 | 338 | 337 | 338 | 8,000 | 1,690 |
| 2014-08-18 | 321 | 336 | 320 | 336 | 37,000 | 1,680 |
| 2014-08-15 | 316 | 321 | 315 | 321 | 7,000 | 1,605 |
| 2014-08-14 | 318 | 319 | 315 | 315 | 9,000 | 1,575 |
| 2014-08-13 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2014-08-12 | 310 | 318 | 310 | 318 | 11,000 | 1,590 |
| 2014-08-11 | 305 | 307 | 304 | 306 | 13,000 | 1,530 |
| 2014-08-08 | 310 | 311 | 290 | 290 | 42,000 | 1,450 |
| 2014-08-07 | 312 | 314 | 311 | 313 | 10,000 | 1,565 |
| 2014-08-06 | 321 | 321 | 310 | 310 | 45,000 | 1,550 |
| 2014-08-05 | 334 | 340 | 329 | 329 | 43,000 | 1,645 |
| 2014-08-04 | 336 | 336 | 325 | 326 | 80,000 | 1,630 |
| 2014-08-01 | 337 | 338 | 325 | 325 | 49,000 | 1,625 |
| 2014-07-31 | 337 | 341 | 337 | 341 | 8,000 | 1,705 |
| 2014-07-30 | 338 | 340 | 338 | 340 | 2,000 | 1,700 |
| 2014-07-29 | 345 | 345 | 339 | 339 | 24,000 | 1,695 |
| 2014-07-28 | 347 | 347 | 345 | 345 | 5,000 | 1,725 |
| 2014-07-25 | 343 | 346 | 343 | 346 | 31,000 | 1,730 |
| 2014-07-24 | 345 | 347 | 344 | 345 | 19,000 | 1,725 |
| 2014-07-23 | 344 | 344 | 341 | 342 | 7,000 | 1,710 |
| 2014-07-22 | 340 | 342 | 336 | 342 | 17,000 | 1,710 |
| 2014-07-18 | 342 | 345 | 340 | 340 | 13,000 | 1,700 |
| 2014-07-17 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2014-07-16 | 355 | 355 | 344 | 350 | 18,000 | 1,750 |
| 2014-07-15 | 343 | 357 | 339 | 351 | 51,000 | 1,755 |
| 2014-07-14 | 342 | 343 | 342 | 342 | 11,000 | 1,710 |
| 2014-07-11 | 341 | 341 | 340 | 340 | 7,000 | 1,700 |
| 2014-07-10 | 340 | 341 | 340 | 341 | 18,000 | 1,705 |
| 2014-07-09 | 334 | 335 | 333 | 334 | 8,000 | 1,670 |
| 2014-07-08 | 346 | 346 | 337 | 338 | 14,000 | 1,690 |
| 2014-07-07 | 356 | 356 | 336 | 346 | 55,000 | 1,730 |
| 2014-07-04 | 359 | 359 | 347 | 357 | 44,000 | 1,785 |
| 2014-07-03 | 338 | 357 | 335 | 353 | 84,000 | 1,765 |
| 2014-07-02 | 341 | 341 | 334 | 340 | 32,000 | 1,700 |
| 2014-07-01 | 340 | 341 | 327 | 341 | 66,000 | 1,705 |
| 2014-06-30 | 345 | 360 | 340 | 340 | 66,000 | 1,700 |
| 2014-06-27 | 344 | 350 | 341 | 345 | 24,000 | 1,725 |
| 2014-06-26 | 364 | 364 | 330 | 345 | 75,000 | 1,725 |
| 2014-06-25 | 376 | 378 | 359 | 362 | 49,000 | 1,810 |
| 2014-06-24 | 379 | 385 | 365 | 384 | 150,000 | 1,920 |
| 2014-06-23 | 362 | 383 | 359 | 373 | 110,000 | 1,865 |
| 2014-06-20 | 356 | 367 | 350 | 359 | 86,000 | 1,795 |
| 2014-06-19 | 362 | 373 | 334 | 352 | 166,000 | 1,760 |
| 2014-06-18 | 354 | 382 | 346 | 360 | 474,000 | 1,800 |
| 2014-06-17 | 327 | 329 | 320 | 322 | 41,000 | 1,610 |
| 2014-06-16 | 326 | 340 | 320 | 325 | 58,000 | 1,625 |
| 2014-06-13 | 340 | 340 | 318 | 324 | 78,000 | 1,620 |
| 2014-06-12 | 335 | 350 | 320 | 332 | 301,000 | 1,660 |
| 2014-06-11 | 287 | 367 | 287 | 367 | 419,000 | 1,835 |
| 2014-06-10 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2014-06-09 | 287 | 287 | 286 | 286 | 7,000 | 1,430 |
| 2014-06-06 | 288 | 291 | 286 | 287 | 15,000 | 1,435 |
| 2014-06-05 | 286 | 288 | 286 | 288 | 4,000 | 1,440 |
| 2014-06-04 | 291 | 291 | 290 | 290 | 7,000 | 1,450 |
| 2014-06-03 | 283 | 293 | 283 | 293 | 13,000 | 1,465 |
| 2014-06-02 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2014-05-30 | 286 | 289 | 286 | 289 | 2,000 | 1,445 |
| 2014-05-28 | 283 | 289 | 283 | 288 | 3,000 | 1,440 |
| 2014-05-27 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2014-05-26 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2014-05-23 | 283 | 290 | 283 | 290 | 4,000 | 1,450 |
| 2014-05-22 | 291 | 291 | 283 | 283 | 2,000 | 1,415 |
| 2014-05-21 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2014-05-20 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2014-05-19 | 284 | 284 | 280 | 283 | 6,000 | 1,415 |
| 2014-05-15 | 293 | 293 | 292 | 292 | 5,000 | 1,460 |
| 2014-05-14 | 290 | 294 | 290 | 293 | 17,000 | 1,465 |
| 2014-05-13 | 288 | 290 | 288 | 289 | 10,000 | 1,445 |
| 2014-05-12 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2014-05-09 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2014-05-08 | 292 | 296 | 288 | 288 | 36,000 | 1,440 |
| 2014-05-07 | 289 | 289 | 287 | 287 | 2,000 | 1,435 |
| 2014-05-02 | 285 | 289 | 285 | 289 | 14,000 | 1,445 |
| 2014-04-28 | 282 | 282 | 282 | 282 | 7,000 | 1,410 |
| 2014-04-25 | 282 | 283 | 280 | 282 | 12,000 | 1,410 |
| 2014-04-24 | 281 | 282 | 281 | 282 | 5,000 | 1,410 |
| 2014-04-23 | 281 | 281 | 280 | 280 | 6,000 | 1,400 |
| 2014-04-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2014-04-18 | 275 | 277 | 275 | 277 | 2,000 | 1,385 |
| 2014-04-17 | 277 | 277 | 275 | 275 | 2,000 | 1,375 |
| 2014-04-16 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-04-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-04-14 | 270 | 271 | 270 | 271 | 3,000 | 1,355 |
| 2014-04-11 | 278 | 278 | 270 | 270 | 8,000 | 1,350 |
| 2014-04-09 | 285 | 285 | 278 | 278 | 6,000 | 1,390 |
| 2014-04-08 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2014-04-07 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2014-04-04 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2014-04-03 | 284 | 285 | 284 | 285 | 8,000 | 1,425 |
| 2014-04-02 | 280 | 282 | 280 | 280 | 3,000 | 1,400 |
| 2014-04-01 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2014-03-31 | 278 | 280 | 278 | 279 | 5,000 | 1,395 |
| 2014-03-28 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2014-03-26 | 276 | 279 | 275 | 278 | 13,000 | 1,390 |
| 2014-03-25 | 282 | 282 | 273 | 273 | 18,000 | 1,365 |
| 2014-03-24 | 277 | 288 | 277 | 282 | 4,000 | 1,410 |
| 2014-03-20 | 280 | 300 | 277 | 277 | 81,000 | 1,385 |
| 2014-03-19 | 290 | 290 | 278 | 280 | 10,000 | 1,400 |
| 2014-03-18 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2014-03-14 | 290 | 290 | 283 | 290 | 5,000 | 1,450 |
| 2014-03-13 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2014-03-12 | 290 | 292 | 290 | 292 | 4,000 | 1,460 |
| 2014-03-07 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2014-03-06 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2014-03-05 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2014-03-04 | 278 | 279 | 278 | 279 | 2,000 | 1,395 |
| 2014-03-03 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2014-02-28 | 274 | 278 | 274 | 278 | 17,000 | 1,390 |
| 2014-02-27 | 280 | 282 | 278 | 278 | 20,000 | 1,390 |
| 2014-02-26 | 281 | 284 | 280 | 280 | 22,000 | 1,400 |
| 2014-02-25 | 282 | 282 | 279 | 279 | 12,000 | 1,395 |
| 2014-02-24 | 295 | 295 | 286 | 286 | 9,000 | 1,430 |
| 2014-02-21 | 295 | 295 | 287 | 287 | 2,000 | 1,435 |
| 2014-02-20 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2014-02-19 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2014-02-17 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 2014-02-14 | 299 | 299 | 284 | 284 | 8,000 | 1,420 |
| 2014-02-13 | 285 | 293 | 285 | 286 | 8,000 | 1,430 |
| 2014-02-10 | 276 | 285 | 274 | 285 | 7,000 | 1,425 |
| 2014-02-07 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2014-02-05 | 273 | 275 | 273 | 273 | 5,000 | 1,365 |
| 2014-02-04 | 280 | 280 | 275 | 280 | 18,000 | 1,400 |
| 2014-02-03 | 298 | 298 | 285 | 295 | 20,000 | 1,475 |
| 2014-01-31 | 305 | 305 | 300 | 300 | 7,000 | 1,500 |
| 2014-01-30 | 313 | 313 | 305 | 305 | 2,000 | 1,525 |
| 2014-01-28 | 315 | 318 | 307 | 318 | 9,000 | 1,590 |
| 2014-01-27 | 301 | 309 | 301 | 301 | 12,000 | 1,505 |
| 2014-01-24 | 320 | 320 | 314 | 317 | 18,000 | 1,585 |
| 2014-01-23 | 325 | 325 | 320 | 321 | 24,000 | 1,605 |
| 2014-01-22 | 322 | 322 | 318 | 318 | 25,000 | 1,590 |
| 2014-01-21 | 326 | 326 | 321 | 322 | 14,000 | 1,610 |
| 2014-01-20 | 326 | 326 | 319 | 324 | 36,000 | 1,620 |
| 2014-01-17 | 308 | 321 | 306 | 319 | 55,000 | 1,595 |
| 2014-01-16 | 304 | 308 | 300 | 306 | 85,000 | 1,530 |
| 2014-01-15 | 302 | 302 | 296 | 296 | 11,000 | 1,480 |
| 2014-01-14 | 300 | 301 | 297 | 301 | 19,000 | 1,505 |
| 2014-01-10 | 305 | 305 | 300 | 305 | 25,000 | 1,525 |
| 2014-01-09 | 304 | 304 | 303 | 303 | 7,000 | 1,515 |
| 2014-01-08 | 303 | 303 | 298 | 303 | 12,000 | 1,515 |
| 2014-01-07 | 297 | 302 | 297 | 301 | 21,000 | 1,505 |
| 2014-01-06 | 291 | 297 | 291 | 297 | 18,000 | 1,485 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
