6403 水道機工(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-271,5841,5951,5781,5782,9001,578
2024-02-261,5791,5941,5791,5862,7001,586
2024-02-221,5861,5861,5691,5842,9001,584
2024-02-211,5691,5941,5671,5772,1001,577
2024-02-201,5451,5981,5451,5696,1001,569
2024-02-191,5461,5461,5381,5422,1001,542
2024-02-161,5031,5331,5031,5333,2001,533
2024-02-151,5081,5141,5021,5142,6001,514
2024-02-141,5191,5271,5171,5175,1001,517
2024-02-131,4881,5271,4881,5274,5001,527
2024-02-091,4641,4871,4411,48726,1001,487
2024-02-081,6001,6221,5701,57411,5001,574
2024-02-071,6011,6051,5971,6052,6001,605
2024-02-061,6011,6101,5841,6004,9001,600
2024-02-051,6121,6251,6041,6142,2001,614
2024-02-021,5891,6281,5841,61215,7001,612
2024-02-011,5761,5881,5701,5846,8001,584
2024-01-311,5441,5761,5361,5764,8001,576
2024-01-301,5491,5491,5271,5433,4001,543
2024-01-291,5141,5331,5141,5333,8001,533
2024-01-261,5351,5431,5131,5135,8001,513
2024-01-251,5361,5601,5331,5356,5001,535
2024-01-241,5301,5491,5231,5422,2001,542
2024-01-231,5841,5841,5301,5307,5001,530
2024-01-221,5841,5891,5561,5704,5001,570
2024-01-191,5821,5821,5531,5642,3001,564
2024-01-181,5561,5931,5541,5675,2001,567
2024-01-171,6111,6111,5301,57911,0001,579
2024-01-161,6001,6151,5961,61020,5001,610
2024-01-151,5901,5981,5851,5966,5001,596
2024-01-121,5831,5831,5661,5834,5001,583
2024-01-111,5731,5801,5591,5762,2001,576
2024-01-101,5671,5741,5531,5734,9001,573
2024-01-091,5761,5761,5431,5574,1001,557
2024-01-051,5401,5491,5201,5431,8001,543
2024-01-041,4901,5401,4901,5356,8001,535

分割・併合履歴 : [2017-09-27]1株→0.2株