1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2018年

6403 水道機工(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,0292,1182,0282,0791,9002,079
2018-12-271,9492,0681,9492,0486,7002,048
2018-12-261,8651,9201,8641,8691,8001,869
2018-12-251,9351,9351,8581,8654,3001,865
2018-12-212,0072,0231,9401,9675,2001,967
2018-12-202,1802,1802,0932,0931,8002,093
2018-12-192,1942,1992,1742,1806002,180
2018-12-182,2002,2192,1702,2062,4002,206
2018-12-172,2382,2412,2072,2219002,221
2018-12-142,1972,2342,1912,2252,0002,225
2018-12-132,1942,2402,1922,2001,8002,200
2018-12-122,1852,2282,1852,2011,5002,201
2018-12-112,2592,2592,2012,2011,0002,201
2018-12-102,2702,2702,2002,2594,0002,259
2018-12-072,3892,3892,3122,3131,9002,313
2018-12-062,4222,4222,3102,3739,8002,373
2018-12-052,3952,3992,3502,3984,0002,398
2018-12-042,4892,4892,2802,40010,2002,400
2018-12-032,4072,5112,4072,46814,2002,468
2018-11-302,4202,4212,3782,3781,1002,378
2018-11-292,4552,4592,3302,4252,7002,425
2018-11-282,4592,4592,3902,4555,0002,455
2018-11-272,3602,4402,3412,43712,6002,437
2018-11-262,2602,3642,2562,3407,7002,340
2018-11-222,2602,2602,2552,2571,1002,257
2018-11-212,2602,2602,2602,2603002,260
2018-11-202,2602,2602,2602,2602002,260
2018-11-192,2462,2632,2022,2632,1002,263
2018-11-162,2232,3682,2232,2473,6002,247
2018-11-152,2002,3002,0982,22413,8002,224
2018-11-142,1832,2502,1682,2004,6002,200
2018-11-132,1802,1852,1202,1832,1002,183
2018-11-122,1742,1952,1732,1804002,180
2018-11-092,2102,2102,1642,1889002,188
2018-11-082,2262,2262,2202,2204002,220
2018-11-072,2262,2502,2202,2204002,220
2018-11-062,2142,3642,2142,2271,9002,227
2018-11-052,2022,2292,2022,2158002,215
2018-11-022,2002,2112,2002,2004002,200
2018-11-012,2062,2262,2002,2009002,200
2018-10-312,2052,2132,1922,1921,0002,192
2018-10-302,2062,2562,2062,2069002,206
2018-10-292,2202,2202,1992,2069002,206
2018-10-262,2472,2502,1292,2215,4002,221
2018-10-252,3002,3002,2502,2975,7002,297
2018-10-242,3292,3302,3292,3296002,329
2018-10-232,3222,3222,3052,3051,3002,305
2018-10-222,2572,3002,2572,3001,3002,300
2018-10-192,2592,3282,2502,2751,3002,275
2018-10-182,2602,2602,2512,2601,5002,260
2018-10-172,2792,2792,2652,2651,4002,265
2018-10-16---2,301-2,301
2018-10-15---2,301-2,301
2018-10-122,3012,3092,2502,3019002,301
2018-10-112,3122,3682,3022,3024,1002,302
2018-10-102,3542,4352,3382,4245,3002,424
2018-10-092,3742,3802,3332,3731,8002,373
2018-10-052,3572,3752,3242,3756002,375
2018-10-042,3382,3782,3242,3782,6002,378
2018-10-032,3982,3982,3462,3801,2002,380
2018-10-022,3992,3992,3872,3871,5002,387
2018-10-012,3682,4002,3682,3994,1002,399
2018-09-282,3482,3672,3482,3621,6002,362
2018-09-272,3452,3562,3452,3487002,348
2018-09-262,3792,3792,3222,3321,4002,332
2018-09-252,3842,3842,3842,3841,4002,384
2018-09-212,4002,4012,3802,3851,0002,385
2018-09-202,3992,3992,3802,3821,3002,382
2018-09-192,3952,3952,3772,3801,0002,380
2018-09-182,3972,3972,3962,3965002,396
2018-09-142,3992,3992,3992,3994002,399
2018-09-132,3742,4002,3012,4005,9002,400
2018-09-122,3982,4012,3602,3983,6002,398
2018-09-11---2,398-2,398
2018-09-102,3992,4002,3522,3982,4002,398
2018-09-072,3802,4002,3182,3995,0002,399
2018-09-062,3932,3932,3802,3808002,380
2018-09-052,3822,4062,3512,4064002,406
2018-09-042,4032,4032,3822,3822002,382
2018-09-032,4132,4352,3802,3804,0002,380
2018-08-312,4062,4522,4002,4472,2002,447
2018-08-302,3892,4202,3892,4072,1002,407
2018-08-292,3802,3902,3692,3901,8002,390
2018-08-282,3752,3752,3522,3682,6002,368
2018-08-272,3612,3912,3612,3759002,375
2018-08-242,3732,3732,3602,3681,1002,368
2018-08-232,3722,3722,3722,3723002,372
2018-08-222,3722,3722,3152,3343,5002,334
2018-08-212,3622,3722,3312,3721,3002,372
2018-08-202,4052,4062,3652,3651,8002,365
2018-08-172,3682,4032,3502,4031,2002,403
2018-08-162,3802,3802,3802,3801,1002,380
2018-08-152,3802,3802,3802,3804002,380
2018-08-142,3812,3812,3812,3811002,381
2018-08-132,4012,4012,3802,3801,9002,380
2018-08-10---2,425-2,425
2018-08-09---2,425-2,425
2018-08-082,4032,4252,4032,4251,7002,425
2018-08-072,4192,4252,4102,4251,1002,425
2018-08-062,4042,4312,4042,4181,7002,418
2018-08-032,4392,4712,3712,3809,9002,380
2018-08-022,5402,5402,5252,5392,2002,539
2018-08-012,5002,5352,4902,5254,0002,525
2018-07-312,4912,5202,4912,5003,6002,500
2018-07-302,4672,5202,4672,5204,2002,520
2018-07-272,4552,5302,4452,4674,6002,467
2018-07-262,4442,4452,4012,4451,5002,445
2018-07-252,4092,4472,3822,4478,7002,447
2018-07-242,2932,3622,2842,3592,1002,359
2018-07-232,3112,3112,2032,2938,4002,293
2018-07-202,4002,4002,2602,29816,4002,298
2018-07-192,4802,4802,3752,4296,1002,429
2018-07-182,5002,5022,4522,4824,8002,482
2018-07-172,5002,5202,4302,49218,5002,492
2018-07-132,5262,5972,4802,5518,2002,551
2018-07-122,6132,6132,5202,5252,6002,525
2018-07-112,5822,6402,5822,5886,4002,588
2018-07-102,4902,6302,4902,62315,8002,623
2018-07-092,4892,4942,4682,4905,6002,490
2018-07-062,4002,4692,4002,44321,9002,443
2018-07-052,4002,4012,3482,3983,9002,398
2018-07-042,4012,4262,4002,4002,7002,400
2018-07-032,4012,4032,4012,4014,6002,401
2018-07-022,3842,4052,3142,3795,6002,379
2018-06-292,4802,4822,3802,3828,5002,382
2018-06-282,4552,4802,4442,4805,9002,480
2018-06-272,4452,4962,4112,45514,0002,455
2018-06-262,3852,3952,3662,3884,6002,388
2018-06-252,3432,4052,3432,38510,0002,385
2018-06-222,2582,3102,2582,3075,9002,307
2018-06-212,2202,2392,2202,2351,0002,235
2018-06-202,2172,2202,1822,2095,0002,209
2018-06-192,2182,3002,1672,1675,6002,167
2018-06-182,1542,2182,1542,1752,8002,175
2018-06-152,1922,1922,1532,1531,3002,153
2018-06-142,0812,0882,0812,0882002,088
2018-06-132,0832,0832,0762,0801,5002,080
2018-06-122,1152,1152,1002,1008002,100
2018-06-112,1252,1252,1142,1143002,114
2018-06-08---2,125-2,125
2018-06-072,1212,1252,1212,1253002,125
2018-06-062,1502,1502,1132,1204002,120
2018-06-052,1112,1792,1112,1111,4002,111
2018-06-042,1822,2002,1102,1105,0002,110
2018-06-012,2292,2292,2052,2265002,226
2018-05-31---2,228-2,228
2018-05-302,2512,2512,1772,2281,3002,228
2018-05-292,2752,2752,2512,2518002,251
2018-05-282,2902,2902,2732,2742,4002,274
2018-05-252,2992,2992,2822,2971,5002,297
2018-05-242,2302,3002,2142,2979,0002,297
2018-05-232,2502,2502,2242,2485002,248
2018-05-222,2202,2302,1912,2234,1002,223
2018-05-212,2022,2222,1842,2223,4002,222
2018-05-182,1872,2452,1872,2225,5002,222
2018-05-172,1732,1862,1612,1861,1002,186
2018-05-162,1022,1732,1022,1732,5002,173
2018-05-152,1002,2202,0792,1526,0002,152
2018-05-142,0802,1222,0612,1225,0002,122
2018-05-112,0892,0902,0492,0903,8002,090
2018-05-102,0742,0742,0312,0716,0002,071
2018-05-091,9901,9901,9901,9901001,990
2018-05-082,0002,0001,9991,9993001,999
2018-05-071,9901,9991,9901,9993001,999
2018-05-022,0002,0002,0002,0001002,000
2018-05-01---2,010-2,010
2018-04-272,0122,0121,9922,0104002,010
2018-04-261,9812,0131,9812,0133,0002,013
2018-04-251,9791,9811,9751,9751,7001,975
2018-04-241,9981,9991,9911,9919001,991
2018-04-231,9991,9991,9811,9817001,981
2018-04-201,9992,0001,9772,0001,8002,000
2018-04-191,9891,9981,9891,9984001,998
2018-04-181,9901,9901,9771,9906001,990
2018-04-171,9981,9991,9761,9892,2001,989
2018-04-162,0132,0132,0002,0009002,000
2018-04-132,0142,0322,0132,0131,3002,013
2018-04-122,0242,2742,0122,0125,0002,012
2018-04-101,9992,0191,9992,0111,2002,011
2018-04-092,0202,0201,9881,9919001,991
2018-04-062,0252,0252,0252,0252002,025
2018-04-052,0302,0302,0302,0302002,030
2018-04-042,0342,0342,0112,0346002,034
2018-04-032,0352,0352,0352,0351002,035
2018-03-301,9992,0191,9992,0193002,019
2018-03-292,0202,0202,0182,0204002,020
2018-03-281,9822,0201,9822,0202002,020
2018-03-262,0342,0402,0222,0221,5002,022
2018-03-232,0272,0381,9902,0227,2002,022
2018-03-222,0402,0402,0072,0079002,007
2018-03-201,9982,0031,9972,0039002,003
2018-03-191,9982,0001,9982,0002002,000
2018-03-161,9941,9971,9941,9945001,994
2018-03-151,9921,9931,9921,9935001,993
2018-03-141,9931,9931,9921,9924001,992
2018-03-131,9991,9991,9811,9831,3001,983
2018-03-121,9882,0041,9861,9862,6001,986
2018-03-092,0002,0001,9801,9804001,980
2018-03-081,9792,0001,9712,0002,3002,000
2018-03-071,9761,9861,9751,9755001,975
2018-03-062,0002,0001,9801,9916001,991
2018-03-051,9992,0001,9701,9982,6001,998
2018-03-021,9861,9991,9841,9997001,999
2018-03-012,0002,0001,9852,0001,7002,000
2018-02-281,9901,9991,9851,9997001,999
2018-02-271,9811,9991,9811,9908001,990
2018-02-261,9881,9881,9841,9849001,984
2018-02-232,0002,0001,9711,9811,9001,981
2018-02-221,9991,9991,9911,9913001,991
2018-02-211,9981,9991,9561,9973,6001,997
2018-02-201,9891,9981,9891,9982001,998
2018-02-191,9971,9971,9891,9896001,989
2018-02-161,9881,9901,9881,9895001,989
2018-02-151,9901,9911,9111,9502,2001,950
2018-02-141,9901,9901,9711,9901,7001,990
2018-02-131,9901,9901,9791,9901,6001,990
2018-02-091,9681,9991,9521,9793,1001,979
2018-02-081,9121,9791,9121,9792,6001,979
2018-02-071,9481,9731,9321,9321,7001,932
2018-02-061,9101,9791,8531,8806,0001,880
2018-02-051,9981,9981,9411,95010,0001,950
2018-02-022,0002,0182,0002,0188002,018
2018-02-011,9982,0001,9982,0008002,000
2018-01-311,9912,0001,9912,0006002,000
2018-01-302,0202,0391,9921,9993,3001,999
2018-01-292,0032,0232,0002,0002,2002,000
2018-01-262,0142,0152,0012,0031,9002,003
2018-01-252,0222,0362,0192,0221,7002,022
2018-01-242,0472,0472,0222,0229002,022
2018-01-232,0512,0512,0212,0401,1002,040
2018-01-222,0102,0402,0102,0202,3002,020
2018-01-192,0102,0202,0102,0206002,020
2018-01-182,0502,0502,0102,0106,9002,010
2018-01-172,0592,0782,0412,0502,8002,050
2018-01-162,0802,0802,0672,0796002,079
2018-01-152,1002,1002,0532,0874,5002,087
2018-01-122,0992,1002,0902,0901,8002,090
2018-01-112,1112,1152,0872,0994,6002,099
2018-01-102,1132,1302,1132,1212,8002,121
2018-01-092,0692,1122,0692,1058,9002,105
2018-01-052,0552,0632,0502,0573,9002,057
2018-01-042,0362,1002,0222,0503,8002,050

分割・併合履歴 ： [2017-09-27]1株→0.2株