6403 水道機工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-20---1,624-1,624
2022-05-191,6111,6241,5971,6246001,624
2022-05-181,6161,6291,6121,6128001,612
2022-05-171,6071,6301,6001,6303,0001,630
2022-05-161,6021,6051,6021,6053,0001,605
2022-05-131,6501,6581,6101,6276,2001,627
2022-05-121,7491,7491,7491,7491001,749
2022-05-11---1,750-1,750
2022-05-101,7491,7501,7221,7501,1001,750
2022-05-091,7251,7251,7251,7251,2001,725
2022-05-061,7481,7481,7301,7304001,730
2022-05-021,7421,7451,7421,7453001,745
2022-04-281,7231,7231,7221,7222001,722
2022-04-271,7181,7181,7181,7181001,718
2022-04-261,7501,7501,7501,7501,2001,750
2022-04-251,7461,7471,7461,7475001,747
2022-04-221,7221,7351,7221,7353,9001,735
2022-04-211,7181,7181,7181,7181001,718
2022-04-201,7281,7281,7261,7262001,726
2022-04-19---1,741-1,741
2022-04-18---1,741-1,741
2022-04-151,7171,7411,7171,7415001,741
2022-04-141,7491,7491,7481,7488001,748
2022-04-131,7161,7491,7161,7492001,749
2022-04-12---1,752-1,752
2022-04-11---1,752-1,752
2022-04-081,7521,7521,7521,7522001,752
2022-04-07---1,752-1,752
2022-04-06---1,752-1,752
2022-04-051,7201,7521,7201,7522001,752
2022-04-041,7601,7601,7601,7603001,760
2022-04-011,7701,7701,7601,7602001,760
2022-03-311,7301,7771,7301,7778001,777
2022-03-30---1,751-1,751
2022-03-291,7511,7511,7511,7511001,751
2022-03-28---1,769-1,769
2022-03-251,7691,7691,7301,7699001,769
2022-03-241,7301,7351,7301,7356001,735
2022-03-231,7271,7341,7161,7302,2001,730
2022-03-221,7241,7261,7231,7263,5001,726
2022-03-181,7201,7231,7201,7238001,723
2022-03-171,7261,7261,6901,7207001,720
2022-03-161,6921,6921,6901,6904001,690
2022-03-151,6601,6981,6601,6986001,698
2022-03-141,7001,7001,7001,7001,0001,700
2022-03-111,7201,7201,6981,7005001,700
2022-03-101,7001,7001,7001,7001001,700
2022-03-091,6971,7001,6971,7007001,700
2022-03-081,6951,6951,6771,6951,0001,695
2022-03-071,7081,7171,6951,6951,8001,695
2022-03-041,7151,7151,7151,7153001,715
2022-03-031,7221,7221,7171,7172001,717
2022-03-021,7161,7201,7151,7179,0001,717
2022-03-011,7221,7301,7211,7215001,721
2022-02-28---1,723-1,723
2022-02-251,7231,7231,7231,7236001,723
2022-02-241,7401,7401,7321,7324001,732
2022-02-221,7801,7801,7411,7429001,742
2022-02-211,7321,7801,7321,7801,4001,780
2022-02-181,7601,7601,7201,7327001,732
2022-02-171,7381,7381,7381,7381001,738
2022-02-161,7651,7751,7351,7359001,735
2022-02-151,7501,7651,7501,7656001,765
2022-02-141,8011,8011,7721,7725001,772
2022-02-10---1,801-1,801
2022-02-091,7931,8051,7931,8018001,801
2022-02-081,7821,8481,7811,8011,3001,801
2022-02-071,7831,7871,7821,7825001,782
2022-02-041,7901,7901,7901,7901001,790
2022-02-03---1,779-1,779
2022-02-021,7661,7791,7661,7792001,779
2022-02-011,7681,7781,7681,7784001,778
2022-01-311,7211,7721,7211,7727001,772
2022-01-281,7181,7551,7171,7552,4001,755
2022-01-271,7441,7511,7211,7508,3001,750
2022-01-261,7871,7891,7311,7442,1001,744
2022-01-251,7461,7701,7461,7701,8001,770
2022-01-241,7481,7481,7281,7461,5001,746
2022-01-211,7521,7591,7521,7524,6001,752
2022-01-201,7601,7701,7601,7702001,770
2022-01-191,7801,7801,7701,7701,6001,770
2022-01-181,7801,7801,7801,7801001,780
2022-01-171,8001,8001,7701,7706001,770
2022-01-14---1,800-1,800
2022-01-131,8001,8001,8001,8002001,800
2022-01-121,7901,7901,7861,7862001,786
2022-01-11---1,799-1,799
2022-01-071,8001,8001,7991,7992001,799
2022-01-061,8061,8061,8061,8062001,806
2022-01-051,8831,8841,7911,8296,0001,829
2022-01-041,8681,8681,8681,8681001,868

分割・併合履歴 : [2017-09-27]1株→0.2株