6403 水道機工(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,348 | 1,351 | 1,322 | 1,348 | 1,000 | 1,348 |
| 2023-03-29 | 1,382 | 1,383 | 1,374 | 1,375 | 1,500 | 1,375 |
| 2023-03-28 | 1,398 | 1,400 | 1,371 | 1,384 | 2,000 | 1,384 |
| 2023-03-27 | 1,430 | 1,432 | 1,389 | 1,397 | 3,100 | 1,397 |
| 2023-03-24 | 1,354 | 1,501 | 1,351 | 1,403 | 19,600 | 1,403 |
| 2023-03-23 | 1,368 | 1,368 | 1,334 | 1,354 | 1,200 | 1,354 |
| 2023-03-22 | 1,353 | 1,382 | 1,353 | 1,368 | 1,000 | 1,368 |
| 2023-03-20 | 1,376 | 1,390 | 1,322 | 1,323 | 6,900 | 1,323 |
| 2023-03-17 | 1,411 | 1,416 | 1,390 | 1,392 | 5,800 | 1,392 |
| 2023-03-16 | 1,413 | 1,414 | 1,394 | 1,410 | 2,600 | 1,410 |
| 2023-03-15 | 1,398 | 1,417 | 1,398 | 1,405 | 2,300 | 1,405 |
| 2023-03-14 | 1,409 | 1,415 | 1,398 | 1,398 | 3,000 | 1,398 |
| 2023-03-13 | 1,438 | 1,440 | 1,420 | 1,439 | 3,600 | 1,439 |
| 2023-03-10 | 1,450 | 1,450 | 1,449 | 1,449 | 500 | 1,449 |
| 2023-03-09 | 1,440 | 1,458 | 1,401 | 1,458 | 2,300 | 1,458 |
| 2023-03-08 | 1,429 | 1,446 | 1,429 | 1,446 | 1,100 | 1,446 |
| 2023-03-07 | 1,425 | 1,447 | 1,425 | 1,446 | 1,700 | 1,446 |
| 2023-03-06 | 1,422 | 1,425 | 1,420 | 1,425 | 700 | 1,425 |
| 2023-03-03 | 1,430 | 1,430 | 1,421 | 1,422 | 2,800 | 1,422 |
| 2023-03-02 | 1,426 | 1,426 | 1,403 | 1,404 | 3,200 | 1,404 |
| 2023-03-01 | 1,420 | 1,428 | 1,420 | 1,426 | 2,400 | 1,426 |
| 2023-02-28 | 1,425 | 1,427 | 1,417 | 1,420 | 2,900 | 1,420 |
| 2023-02-27 | 1,411 | 1,415 | 1,409 | 1,415 | 2,200 | 1,415 |
| 2023-02-24 | 1,390 | 1,422 | 1,380 | 1,402 | 3,100 | 1,402 |
| 2023-02-22 | 1,407 | 1,407 | 1,388 | 1,400 | 4,300 | 1,400 |
| 2023-02-21 | 1,430 | 1,430 | 1,400 | 1,407 | 8,300 | 1,407 |
| 2023-02-20 | 1,460 | 1,460 | 1,415 | 1,425 | 7,200 | 1,425 |
| 2023-02-17 | 1,450 | 1,450 | 1,425 | 1,439 | 8,400 | 1,439 |
| 2023-02-16 | 1,412 | 1,423 | 1,410 | 1,410 | 2,400 | 1,410 |
| 2023-02-15 | 1,426 | 1,436 | 1,411 | 1,411 | 5,000 | 1,411 |
| 2023-02-14 | 1,432 | 1,432 | 1,406 | 1,424 | 2,700 | 1,424 |
| 2023-02-13 | 1,421 | 1,444 | 1,402 | 1,427 | 3,100 | 1,427 |
| 2023-02-10 | 1,450 | 1,450 | 1,420 | 1,427 | 4,200 | 1,427 |
| 2023-02-09 | 1,431 | 1,448 | 1,415 | 1,448 | 4,300 | 1,448 |
| 2023-02-08 | 1,396 | 1,450 | 1,393 | 1,446 | 19,300 | 1,446 |
| 2023-02-07 | 1,374 | 1,400 | 1,348 | 1,399 | 4,800 | 1,399 |
| 2023-02-06 | 1,371 | 1,371 | 1,345 | 1,370 | 1,600 | 1,370 |
| 2023-02-03 | 1,368 | 1,371 | 1,338 | 1,371 | 2,300 | 1,371 |
| 2023-02-02 | 1,350 | 1,374 | 1,341 | 1,368 | 1,200 | 1,368 |
| 2023-02-01 | 1,346 | 1,366 | 1,333 | 1,346 | 1,200 | 1,346 |
| 2023-01-31 | 1,338 | 1,346 | 1,332 | 1,332 | 2,000 | 1,332 |
| 2023-01-30 | 1,347 | 1,347 | 1,330 | 1,335 | 1,700 | 1,335 |
| 2023-01-27 | 1,335 | 1,335 | 1,317 | 1,317 | 500 | 1,317 |
| 2023-01-26 | 1,331 | 1,350 | 1,325 | 1,328 | 2,900 | 1,328 |
| 2023-01-25 | 1,351 | 1,372 | 1,321 | 1,326 | 4,300 | 1,326 |
| 2023-01-24 | 1,366 | 1,366 | 1,330 | 1,338 | 3,700 | 1,338 |
| 2023-01-23 | 1,335 | 1,372 | 1,331 | 1,336 | 2,000 | 1,336 |
| 2023-01-20 | 1,307 | 1,380 | 1,307 | 1,335 | 2,600 | 1,335 |
| 2023-01-19 | 1,330 | 1,340 | 1,310 | 1,335 | 1,800 | 1,335 |
| 2023-01-18 | 1,332 | 1,341 | 1,322 | 1,341 | 1,800 | 1,341 |
| 2023-01-17 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2023-01-16 | 1,341 | 1,341 | 1,321 | 1,321 | 1,800 | 1,321 |
| 2023-01-13 | 1,322 | 1,339 | 1,322 | 1,323 | 1,700 | 1,323 |
| 2023-01-12 | 1,317 | 1,319 | 1,317 | 1,319 | 500 | 1,319 |
| 2023-01-11 | 1,315 | 1,329 | 1,315 | 1,317 | 500 | 1,317 |
| 2023-01-10 | 1,310 | 1,330 | 1,310 | 1,329 | 1,200 | 1,329 |
| 2023-01-06 | 1,280 | 1,310 | 1,280 | 1,310 | 800 | 1,310 |
| 2023-01-05 | 1,263 | 1,306 | 1,263 | 1,270 | 2,200 | 1,270 |
| 2023-01-04 | 1,251 | 1,302 | 1,251 | 1,258 | 4,300 | 1,258 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
