1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2021年

6403 水道機工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,8861,8861,8671,8685001,868
2021-12-291,7881,9001,7881,9002,9001,900
2021-12-281,7841,7881,7821,7881,5001,788
2021-12-271,7851,7891,7851,7855,3001,785
2021-12-241,7751,7861,7571,7852,0001,785
2021-12-231,7741,7871,7531,76320,6001,763
2021-12-221,7881,7881,7731,7781,0001,778
2021-12-211,7871,7871,7691,7693,9001,769
2021-12-201,7981,7981,7711,7885,2001,788
2021-12-171,7801,7961,7801,7854,2001,785
2021-12-161,7661,7801,7601,7803,7001,780
2021-12-151,7761,7761,7621,7647,8001,764
2021-12-141,7961,7961,7711,7766001,776
2021-12-131,7851,7961,7801,7961,3001,796
2021-12-101,8001,8001,7901,7903001,790
2021-12-091,8061,8061,8001,8006001,800
2021-12-081,8051,8061,8051,8063001,806
2021-12-071,8151,8201,8061,8065001,806
2021-12-061,8001,8201,8001,8201,4001,820
2021-12-031,8121,8121,7911,8091,7001,809
2021-12-021,7851,8191,7801,8192,1001,819
2021-12-011,7901,8191,7801,8192,8001,819
2021-11-301,7891,7951,7891,7952001,795
2021-11-291,8221,8241,7741,7911,8001,791
2021-11-261,8471,8471,8301,8311,0001,831
2021-11-251,8391,8471,8361,8471,9001,847
2021-11-241,8351,8351,8311,8317001,831
2021-11-221,8451,8451,8351,8357001,835
2021-11-191,8431,8491,8431,8453001,845
2021-11-181,8501,8501,8381,8385001,838
2021-11-171,8721,8721,8581,8583001,858
2021-11-16---1,836-1,836
2021-11-151,8301,8361,8301,8362001,836
2021-11-121,8211,8301,8211,8309001,830
2021-11-111,8761,8761,8131,8135,5001,813
2021-11-101,8901,8941,8801,8842,8001,884
2021-11-091,9011,9011,8901,8951,8001,895
2021-11-081,9221,9231,9001,9193,0001,919
2021-11-051,9101,9101,9101,9101001,910
2021-11-041,9241,9241,9091,9093001,909
2021-11-02---1,932-1,932
2021-11-011,9321,9321,9321,9321001,932
2021-10-291,9061,9061,9061,9061001,906
2021-10-281,9061,9061,9061,9061001,906
2021-10-271,9041,9061,9031,9061,1001,906
2021-10-261,9121,9121,9101,9102,0001,910
2021-10-251,9161,9221,9121,9121,1001,912
2021-10-221,9191,9291,9141,9152,2001,915
2021-10-211,9151,9201,9131,9135001,913
2021-10-201,9201,9201,9161,9191,2001,919
2021-10-191,9291,9291,9201,9202001,920
2021-10-181,9141,9331,9141,9337001,933
2021-10-151,9331,9331,9111,9112,5001,911
2021-10-14---1,934-1,934
2021-10-131,9371,9371,9341,9343001,934
2021-10-121,9461,9541,9371,9546001,954
2021-10-111,9531,9541,9501,9544001,954
2021-10-081,9531,9551,9351,9359001,935
2021-10-07---1,930-1,930
2021-10-061,9251,9301,9251,9302,3001,930
2021-10-051,9271,9271,9201,9251,3001,925
2021-10-041,9361,9361,9281,9285001,928
2021-10-011,9271,9361,9271,9369001,936
2021-09-301,9411,9411,9411,9412001,941
2021-09-291,9451,9451,9451,9453,7001,945
2021-09-281,9441,9461,9251,9462,5001,946
2021-09-271,9391,9441,9391,9442,0001,944
2021-09-241,9391,9391,9261,9346001,934
2021-09-221,9391,9391,9261,9302,4001,930
2021-09-211,9331,9401,9321,9406001,940
2021-09-171,9411,9411,9381,9404001,940
2021-09-161,9431,9431,9341,9421,0001,942
2021-09-151,9341,9391,9321,9391,0001,939
2021-09-141,9391,9401,9361,9401,8001,940
2021-09-131,9291,9351,9291,9358001,935
2021-09-101,9371,9431,9311,9321,4001,932
2021-09-091,9441,9441,9281,9372,3001,937
2021-09-081,9431,9431,9311,9423,2001,942
2021-09-071,9391,9451,9291,9452,0001,945
2021-09-061,9281,9461,9271,9324,8001,932
2021-09-031,9391,9701,9391,9448001,944
2021-09-021,9751,9751,9391,9399001,939
2021-09-011,9751,9761,9741,9761,6001,976
2021-08-311,9351,9351,9351,9352001,935
2021-08-301,9351,9351,9351,9352001,935
2021-08-271,9351,9351,9351,9351001,935
2021-08-261,9331,9331,9331,9331001,933
2021-08-251,9431,9441,9331,9331,5001,933
2021-08-241,9331,9371,9331,9371,1001,937
2021-08-231,9341,9351,9341,9342,4001,934
2021-08-201,9401,9451,9401,9407001,940
2021-08-191,9601,9601,9401,9409001,940
2021-08-181,9431,9431,9431,9432001,943
2021-08-17---1,965-1,965
2021-08-16---1,965-1,965
2021-08-131,9561,9731,9451,9658001,965
2021-08-121,9621,9621,9561,9562001,956
2021-08-111,9451,9571,9451,9501,0001,950
2021-08-101,9391,9491,9391,9401,2001,940
2021-08-061,9611,9631,9391,9393,2001,939
2021-08-051,9801,9801,9751,9761,3001,976
2021-08-041,9791,9891,9761,9897001,989
2021-08-031,9971,9991,9971,9992001,999
2021-08-022,0002,0102,0002,0001,8002,000
2021-07-30---2,000-2,000
2021-07-291,9882,0001,9882,0004002,000
2021-07-281,9751,9751,9751,9751001,975
2021-07-271,9681,9851,9681,9747001,974
2021-07-262,0102,0152,0102,0155,0002,015
2021-07-211,9922,0101,9922,0101,8002,010
2021-07-201,9791,9841,9791,9846001,984
2021-07-191,9951,9951,9831,9905001,990
2021-07-161,9801,9901,9801,9909001,990
2021-07-151,9751,9871,9751,9801,7001,980
2021-07-141,9651,9701,9631,9701,0001,970
2021-07-131,9621,9661,9621,9651,1001,965
2021-07-121,9621,9621,9621,9622001,962
2021-07-091,9611,9651,9601,9601,6001,960
2021-07-081,9741,9741,9741,9743001,974
2021-07-071,9941,9941,9741,9741,4001,974
2021-07-061,9701,9791,9701,9792001,979
2021-07-051,9661,9691,9661,9693001,969
2021-07-021,9611,9751,9611,9703,7001,970
2021-07-011,9831,9831,9831,9832001,983
2021-06-302,0092,0091,9821,9821,9001,982
2021-06-291,9852,0091,9852,0091,4002,009
2021-06-281,9781,9781,9761,9762001,976
2021-06-251,9751,9761,9751,9761,1001,976
2021-06-241,9761,9801,9761,9805001,980
2021-06-231,9801,9801,9801,9802001,980
2021-06-221,9751,9871,9741,9744,8001,974
2021-06-211,9811,9811,9741,9741,9001,974
2021-06-181,9901,9901,9871,9871,0001,987
2021-06-171,9992,0001,9992,0003002,000
2021-06-162,0012,0011,9891,9891,0001,989
2021-06-152,0022,0091,9952,0091,3002,009
2021-06-141,9952,0001,9922,0001,3002,000
2021-06-111,9962,0001,9951,9951,6001,995
2021-06-102,0052,0051,9961,9961,8001,996
2021-06-092,0052,0122,0022,0125002,012
2021-06-082,0012,0162,0012,0027002,002
2021-06-072,0172,0172,0102,0177002,017
2021-06-041,9952,0101,9952,0091,5002,009
2021-06-031,9962,0001,9961,9964001,996
2021-06-022,0052,0191,9801,9904,4001,990
2021-06-011,9952,0051,9952,0057002,005
2021-05-312,0012,0012,0012,0013002,001
2021-05-282,0002,0102,0002,0101,1002,010
2021-05-272,0022,0052,0002,0028002,002
2021-05-26---2,010-2,010
2021-05-252,0092,0102,0092,0106002,010
2021-05-242,0052,0092,0022,0091,3002,009
2021-05-212,0142,0182,0072,0074002,007
2021-05-202,0142,0142,0142,0143002,014
2021-05-192,0022,0142,0022,0142002,014
2021-05-182,0052,0142,0052,0143002,014
2021-05-17---2,011-2,011
2021-05-142,0142,0142,0002,0112,0002,011
2021-05-132,0202,0202,0102,0103002,010
2021-05-122,0252,0302,0102,0226,3002,022
2021-05-112,0462,0462,0352,0381,4002,038
2021-05-102,0402,0402,0352,0354002,035
2021-05-072,0312,0402,0302,0308002,030
2021-05-062,0132,0302,0132,0307002,030
2021-04-302,0132,0202,0122,0122,3002,012
2021-04-282,0502,0872,0382,0383,4002,038
2021-04-272,0422,0802,0362,0542,2002,054
2021-04-262,0352,0602,0352,0363,5002,036
2021-04-232,0472,0502,0362,0362,7002,036
2021-04-222,0502,0502,0432,0473,5002,047
2021-04-212,0742,0742,0522,0522,3002,052
2021-04-202,0862,0862,0782,0837002,083
2021-04-192,1052,1052,0902,0901,1002,090
2021-04-162,0872,0872,0862,0868002,086
2021-04-152,1002,1002,0872,0875002,087
2021-04-142,1002,1002,0862,0869002,086
2021-04-132,1002,1092,0882,0881,6002,088
2021-04-122,0982,1002,0902,0903002,090
2021-04-09---2,099-2,099
2021-04-082,0872,0992,0862,0998002,099
2021-04-072,0942,0942,0942,0944002,094
2021-04-062,0842,0852,0842,0841,4002,084
2021-04-052,0812,0922,0812,0811,0002,081
2021-04-022,0792,0802,0792,0804002,080
2021-04-012,0852,0852,0852,0852002,085
2021-03-312,0902,0902,0852,0852002,085
2021-03-302,0702,0872,0702,0794002,079
2021-03-292,1102,1312,1002,1004,3002,100
2021-03-262,1222,1222,1152,1156002,115
2021-03-252,1112,1172,0952,1176002,117
2021-03-242,1032,1322,0952,0955,9002,095
2021-03-232,1282,1282,1012,1052,6002,105
2021-03-222,1182,1432,1152,1152,5002,115
2021-03-192,0992,1192,0992,1101,5002,110
2021-03-182,0992,1262,0992,1002,7002,100
2021-03-172,0852,0982,0802,0982,9002,098
2021-03-162,0802,0932,0782,0801,6002,080
2021-03-152,0682,0852,0682,0842,2002,084
2021-03-122,0852,0852,0672,0687,9002,068
2021-03-112,0652,0902,0652,0701,3002,070
2021-03-102,0852,0852,0632,0801,5002,080
2021-03-092,0852,0852,0852,0854002,085
2021-03-082,0842,0862,0842,0856002,085
2021-03-052,0702,0842,0502,0841,6002,084
2021-03-042,0702,0782,0622,0661,5002,066
2021-03-032,0772,0902,0772,0781,0002,078
2021-03-022,0822,0932,0742,0891,5002,089
2021-03-012,0842,0992,0752,0792,4002,079
2021-02-262,0852,1102,0852,0861,0002,086
2021-02-252,1212,1272,1002,1002,4002,100
2021-02-242,1022,1202,1022,1181,3002,118
2021-02-222,1132,1132,1012,1011,1002,101
2021-02-192,1162,1162,1012,1132,3002,113
2021-02-182,1202,1212,1162,1167002,116
2021-02-172,1202,1302,1162,1302,2002,130
2021-02-162,1262,1402,1202,1252,2002,125
2021-02-152,1202,1592,1202,1201,3002,120
2021-02-122,1462,1482,1162,1172,9002,117
2021-02-102,1552,1602,1132,1353,9002,135
2021-02-092,1792,1802,1512,1602,5002,160
2021-02-082,2472,2962,1772,18013,4002,180
2021-02-052,1102,1102,0872,0971,3002,097
2021-02-042,1002,1102,0782,0851,8002,085
2021-02-032,0882,1002,0822,0828002,082
2021-02-022,1002,1282,0882,0881,4002,088
2021-02-012,0862,0862,0862,0866002,086
2021-01-292,0632,0862,0602,0861,1002,086
2021-01-282,0652,0882,0652,0681,0002,068
2021-01-272,0612,0812,0612,0616002,061
2021-01-262,0622,0622,0602,0603,6002,060
2021-01-252,0652,0892,0622,0621,0002,062
2021-01-222,0502,0722,0502,0658002,065
2021-01-212,0522,0772,0522,0521,1002,052
2021-01-202,0572,0572,0502,0511,6002,051
2021-01-192,0592,0592,0552,0579002,057
2021-01-182,0702,0702,0592,0596002,059
2021-01-152,0802,0832,0702,0704,7002,070
2021-01-142,0852,0852,0732,0731,1002,073
2021-01-132,0852,0852,0852,0851002,085
2021-01-122,0672,0852,0652,0851,4002,085
2021-01-082,0422,0572,0422,0574002,057
2021-01-072,0502,0772,0362,04820,4002,048
2021-01-062,0402,0762,0402,0501,0002,050
2021-01-052,0402,0702,0402,0706002,070
2021-01-042,0802,0802,0412,0412,3002,041

分割・併合履歴 ： [2017-09-27]1株→0.2株