6403 水道機工(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,732 | 1,732 | 1,650 | 1,668 | 4,100 | 1,668 |
| 2025-04-03 | 1,756 | 1,761 | 1,726 | 1,740 | 4,800 | 1,740 |
| 2025-04-02 | 1,790 | 1,797 | 1,785 | 1,785 | 1,100 | 1,785 |
| 2025-04-01 | 1,803 | 1,805 | 1,787 | 1,800 | 1,900 | 1,800 |
| 2025-03-31 | 1,798 | 1,800 | 1,786 | 1,787 | 3,200 | 1,787 |
| 2025-03-28 | 1,781 | 1,804 | 1,781 | 1,803 | 5,900 | 1,803 |
| 2025-03-27 | 1,825 | 1,835 | 1,820 | 1,826 | 2,500 | 1,826 |
| 2025-03-26 | 1,799 | 1,827 | 1,798 | 1,827 | 4,700 | 1,827 |
| 2025-03-25 | 1,802 | 1,810 | 1,800 | 1,804 | 4,200 | 1,804 |
| 2025-03-24 | 1,812 | 1,812 | 1,804 | 1,806 | 1,700 | 1,806 |
| 2025-03-21 | 1,801 | 1,828 | 1,801 | 1,820 | 3,700 | 1,820 |
| 2025-03-19 | 1,805 | 1,809 | 1,800 | 1,801 | 2,700 | 1,801 |
| 2025-03-18 | 1,800 | 1,820 | 1,800 | 1,819 | 3,200 | 1,819 |
| 2025-03-17 | 1,800 | 1,814 | 1,795 | 1,800 | 7,800 | 1,800 |
| 2025-03-14 | 1,799 | 1,819 | 1,799 | 1,800 | 1,400 | 1,800 |
| 2025-03-13 | 1,811 | 1,813 | 1,804 | 1,804 | 2,100 | 1,804 |
| 2025-03-12 | 1,805 | 1,818 | 1,803 | 1,805 | 1,400 | 1,805 |
| 2025-03-11 | 1,790 | 1,807 | 1,773 | 1,806 | 4,100 | 1,806 |
| 2025-03-10 | 1,802 | 1,802 | 1,783 | 1,799 | 3,300 | 1,799 |
| 2025-03-07 | 1,784 | 1,805 | 1,780 | 1,802 | 2,900 | 1,802 |
| 2025-03-06 | 1,800 | 1,820 | 1,780 | 1,791 | 3,200 | 1,791 |
| 2025-03-05 | 1,789 | 1,819 | 1,789 | 1,800 | 2,500 | 1,800 |
| 2025-03-04 | 1,795 | 1,816 | 1,788 | 1,800 | 2,800 | 1,800 |
| 2025-03-03 | 1,783 | 1,803 | 1,778 | 1,800 | 2,300 | 1,800 |
| 2025-02-28 | 1,765 | 1,778 | 1,760 | 1,770 | 4,300 | 1,770 |
| 2025-02-27 | 1,779 | 1,787 | 1,776 | 1,787 | 2,800 | 1,787 |
| 2025-02-26 | 1,806 | 1,806 | 1,771 | 1,779 | 6,400 | 1,779 |
| 2025-02-25 | 1,820 | 1,820 | 1,800 | 1,810 | 5,000 | 1,810 |
| 2025-02-21 | 1,840 | 1,840 | 1,800 | 1,820 | 6,600 | 1,820 |
| 2025-02-20 | 1,840 | 1,868 | 1,811 | 1,835 | 21,500 | 1,835 |
| 2025-02-19 | 1,757 | 1,811 | 1,755 | 1,792 | 10,700 | 1,792 |
| 2025-02-18 | 1,761 | 1,771 | 1,757 | 1,757 | 1,800 | 1,757 |
| 2025-02-17 | 1,776 | 1,776 | 1,755 | 1,755 | 3,900 | 1,755 |
| 2025-02-14 | 1,762 | 1,766 | 1,750 | 1,754 | 3,300 | 1,754 |
| 2025-02-13 | 1,765 | 1,778 | 1,760 | 1,764 | 3,600 | 1,764 |
| 2025-02-12 | 1,760 | 1,796 | 1,751 | 1,765 | 8,500 | 1,765 |
| 2025-02-10 | 1,769 | 1,772 | 1,725 | 1,745 | 16,600 | 1,745 |
| 2025-02-07 | 1,810 | 1,811 | 1,728 | 1,729 | 39,600 | 1,729 |
| 2025-02-06 | 1,826 | 1,886 | 1,820 | 1,881 | 11,000 | 1,881 |
| 2025-02-05 | 1,813 | 1,838 | 1,801 | 1,820 | 2,400 | 1,820 |
| 2025-02-04 | 1,841 | 1,841 | 1,813 | 1,813 | 2,700 | 1,813 |
| 2025-02-03 | 1,807 | 1,858 | 1,803 | 1,812 | 5,100 | 1,812 |
| 2025-01-31 | 1,814 | 1,814 | 1,787 | 1,803 | 2,900 | 1,803 |
| 2025-01-30 | 1,810 | 1,874 | 1,810 | 1,821 | 8,900 | 1,821 |
| 2025-01-29 | 1,793 | 1,806 | 1,757 | 1,797 | 4,900 | 1,797 |
| 2025-01-28 | 1,782 | 1,782 | 1,780 | 1,780 | 700 | 1,780 |
| 2025-01-27 | 1,782 | 1,798 | 1,779 | 1,787 | 2,400 | 1,787 |
| 2025-01-24 | 1,784 | 1,784 | 1,782 | 1,782 | 400 | 1,782 |
| 2025-01-23 | 1,769 | 1,778 | 1,769 | 1,778 | 400 | 1,778 |
| 2025-01-22 | 1,761 | 1,775 | 1,761 | 1,775 | 200 | 1,775 |
| 2025-01-21 | 1,758 | 1,758 | 1,758 | 1,758 | 300 | 1,758 |
| 2025-01-20 | 1,762 | 1,762 | 1,760 | 1,760 | 800 | 1,760 |
| 2025-01-17 | 1,782 | 1,782 | 1,782 | 1,782 | 100 | 1,782 |
| 2025-01-16 | 1,775 | 1,775 | 1,755 | 1,774 | 300 | 1,774 |
| 2025-01-15 | 1,765 | 1,765 | 1,757 | 1,757 | 300 | 1,757 |
| 2025-01-14 | 1,771 | 1,771 | 1,756 | 1,765 | 700 | 1,765 |
| 2025-01-10 | 1,787 | 1,787 | 1,767 | 1,768 | 1,700 | 1,768 |
| 2025-01-09 | 1,776 | 1,778 | 1,757 | 1,778 | 1,400 | 1,778 |
| 2025-01-08 | 1,762 | 1,776 | 1,758 | 1,759 | 1,400 | 1,759 |
| 2025-01-07 | 1,758 | 1,765 | 1,754 | 1,760 | 600 | 1,760 |
| 2025-01-06 | 1,760 | 1,760 | 1,746 | 1,758 | 1,200 | 1,758 |
分割・併合履歴 ： [2017-09-27]1株→0.2株