6403 水道機工(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 960 | 960 | 944 | 960 | 8,000 | 4,800 |
| 1992-12-29 | 940 | 941 | 940 | 941 | 5,000 | 4,705 |
| 1992-12-28 | 947 | 947 | 940 | 940 | 13,000 | 4,700 |
| 1992-12-25 | 942 | 950 | 942 | 945 | 7,000 | 4,725 |
| 1992-12-24 | 942 | 942 | 942 | 942 | 2,000 | 4,710 |
| 1992-12-22 | 959 | 959 | 942 | 942 | 8,000 | 4,710 |
| 1992-12-21 | 940 | 955 | 940 | 950 | 11,000 | 4,750 |
| 1992-12-18 | 952 | 960 | 940 | 940 | 19,000 | 4,700 |
| 1992-12-17 | 950 | 955 | 942 | 952 | 17,000 | 4,760 |
| 1992-12-16 | 942 | 950 | 940 | 950 | 50,000 | 4,750 |
| 1992-12-15 | 934 | 965 | 932 | 932 | 59,000 | 4,660 |
| 1992-12-14 | 931 | 933 | 931 | 933 | 4,000 | 4,665 |
| 1992-12-11 | 960 | 970 | 930 | 934 | 21,000 | 4,670 |
| 1992-12-10 | 985 | 985 | 961 | 961 | 28,000 | 4,805 |
| 1992-12-09 | 984 | 995 | 965 | 985 | 34,000 | 4,925 |
| 1992-12-08 | 930 | 995 | 919 | 995 | 35,000 | 4,975 |
| 1992-12-07 | 970 | 988 | 950 | 960 | 14,000 | 4,800 |
| 1992-12-04 | 990 | 1,020 | 970 | 970 | 182,000 | 4,850 |
| 1992-12-03 | 915 | 980 | 915 | 970 | 185,000 | 4,850 |
| 1992-12-02 | 916 | 919 | 890 | 909 | 70,000 | 4,545 |
| 1992-12-01 | 899 | 920 | 899 | 910 | 95,000 | 4,550 |
| 1992-11-30 | 860 | 860 | 821 | 860 | 21,000 | 4,300 |
| 1992-11-27 | 914 | 934 | 870 | 870 | 66,000 | 4,350 |
| 1992-11-26 | 845 | 915 | 834 | 915 | 129,000 | 4,575 |
| 1992-11-25 | 751 | 821 | 750 | 815 | 178,000 | 4,075 |
| 1992-11-24 | 741 | 760 | 725 | 725 | 86,000 | 3,625 |
| 1992-11-20 | 700 | 720 | 700 | 720 | 53,000 | 3,600 |
| 1992-11-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-11-12 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1992-11-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-11-09 | 611 | 611 | 600 | 600 | 5,000 | 3,000 |
| 1992-11-04 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1992-10-30 | 658 | 658 | 635 | 635 | 3,000 | 3,175 |
| 1992-10-29 | 650 | 660 | 650 | 660 | 10,000 | 3,300 |
| 1992-10-28 | 650 | 650 | 649 | 649 | 2,000 | 3,245 |
| 1992-10-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1992-10-26 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1992-10-22 | 658 | 658 | 658 | 658 | 4,000 | 3,290 |
| 1992-10-20 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 1992-10-19 | 630 | 630 | 610 | 610 | 8,000 | 3,050 |
| 1992-10-16 | 659 | 659 | 630 | 630 | 4,000 | 3,150 |
| 1992-10-15 | 660 | 670 | 660 | 660 | 12,000 | 3,300 |
| 1992-10-14 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1992-10-13 | 650 | 660 | 650 | 650 | 5,000 | 3,250 |
| 1992-10-12 | 645 | 645 | 630 | 645 | 3,000 | 3,225 |
| 1992-10-09 | 660 | 670 | 641 | 660 | 17,000 | 3,300 |
| 1992-10-08 | 620 | 660 | 620 | 641 | 18,000 | 3,205 |
| 1992-10-07 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 1992-10-06 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1992-10-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-10-01 | 600 | 600 | 585 | 599 | 22,000 | 2,995 |
| 1992-09-30 | 600 | 601 | 600 | 601 | 4,000 | 3,005 |
| 1992-09-25 | 600 | 600 | 600 | 600 | 12,000 | 3,000 |
| 1992-09-24 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1992-09-22 | 580 | 600 | 580 | 580 | 6,000 | 2,900 |
| 1992-09-21 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-09-17 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1992-09-16 | 589 | 589 | 580 | 580 | 2,000 | 2,900 |
| 1992-09-11 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1992-09-09 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1992-09-07 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1992-09-02 | 649 | 649 | 619 | 619 | 2,000 | 3,095 |
| 1992-09-01 | 661 | 670 | 660 | 669 | 4,000 | 3,345 |
| 1992-08-31 | 670 | 670 | 659 | 659 | 7,000 | 3,295 |
| 1992-08-28 | 640 | 660 | 640 | 660 | 6,000 | 3,300 |
| 1992-08-27 | 601 | 650 | 601 | 650 | 13,000 | 3,250 |
| 1992-08-25 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1992-08-21 | 412 | 417 | 400 | 400 | 20,000 | 2,000 |
| 1992-08-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-08-19 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1992-08-17 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1992-08-13 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1992-08-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1992-07-30 | 500 | 500 | 499 | 500 | 4,000 | 2,500 |
| 1992-07-28 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1992-07-27 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1992-07-24 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-07-23 | 569 | 569 | 550 | 560 | 11,000 | 2,800 |
| 1992-07-22 | 580 | 580 | 580 | 580 | 9,000 | 2,900 |
| 1992-07-21 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1992-07-14 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1992-07-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1992-07-08 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1992-07-01 | 610 | 610 | 570 | 570 | 5,000 | 2,850 |
| 1992-06-30 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1992-06-26 | 640 | 640 | 610 | 620 | 4,000 | 3,100 |
| 1992-06-25 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1992-06-23 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-06-22 | 650 | 660 | 650 | 650 | 14,000 | 3,250 |
| 1992-06-19 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1992-06-17 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-06-15 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1992-06-12 | 655 | 660 | 650 | 650 | 12,000 | 3,250 |
| 1992-06-10 | 670 | 670 | 670 | 670 | 4,000 | 3,350 |
| 1992-06-09 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1992-06-05 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1992-06-03 | 715 | 715 | 714 | 714 | 2,000 | 3,570 |
| 1992-06-02 | 716 | 719 | 715 | 719 | 7,000 | 3,595 |
| 1992-06-01 | 710 | 719 | 710 | 715 | 16,000 | 3,575 |
| 1992-05-29 | 690 | 710 | 690 | 710 | 6,000 | 3,550 |
| 1992-05-28 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 1992-05-27 | 700 | 700 | 683 | 683 | 11,000 | 3,415 |
| 1992-05-26 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1992-05-25 | 691 | 699 | 691 | 699 | 4,000 | 3,495 |
| 1992-05-22 | 700 | 700 | 681 | 681 | 5,000 | 3,405 |
| 1992-05-21 | 696 | 700 | 696 | 700 | 2,000 | 3,500 |
| 1992-05-20 | 699 | 709 | 699 | 709 | 9,000 | 3,545 |
| 1992-05-19 | 682 | 699 | 682 | 699 | 4,000 | 3,495 |
| 1992-05-18 | 700 | 700 | 680 | 682 | 6,000 | 3,410 |
| 1992-05-15 | 710 | 710 | 700 | 709 | 9,000 | 3,545 |
| 1992-05-14 | 719 | 719 | 710 | 710 | 10,000 | 3,550 |
| 1992-05-13 | 760 | 770 | 719 | 719 | 17,000 | 3,595 |
| 1992-05-12 | 680 | 750 | 680 | 750 | 43,000 | 3,750 |
| 1992-05-11 | 680 | 680 | 680 | 680 | 13,000 | 3,400 |
| 1992-05-07 | 654 | 670 | 654 | 670 | 7,000 | 3,350 |
| 1992-05-06 | 654 | 654 | 654 | 654 | 4,000 | 3,270 |
| 1992-05-01 | 654 | 654 | 654 | 654 | 3,000 | 3,270 |
| 1992-04-30 | 655 | 655 | 650 | 654 | 8,000 | 3,270 |
| 1992-04-28 | 655 | 655 | 651 | 651 | 7,000 | 3,255 |
| 1992-04-27 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 1992-04-24 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1992-04-23 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1992-04-22 | 680 | 680 | 650 | 650 | 6,000 | 3,250 |
| 1992-04-20 | 680 | 680 | 650 | 650 | 3,000 | 3,250 |
| 1992-04-17 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1992-04-16 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1992-04-15 | 672 | 690 | 650 | 690 | 7,000 | 3,450 |
| 1992-04-14 | 689 | 689 | 670 | 670 | 2,000 | 3,350 |
| 1992-04-13 | 693 | 693 | 693 | 693 | 2,000 | 3,465 |
| 1992-04-09 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1992-04-08 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 1992-04-01 | 780 | 780 | 750 | 750 | 9,000 | 3,750 |
| 1992-03-30 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1992-03-27 | 780 | 800 | 780 | 785 | 5,000 | 3,925 |
| 1992-03-26 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 1992-03-25 | 794 | 794 | 791 | 791 | 3,000 | 3,955 |
| 1992-03-23 | 800 | 800 | 790 | 790 | 4,000 | 3,950 |
| 1992-03-19 | 790 | 790 | 780 | 780 | 3,000 | 3,900 |
| 1992-03-18 | 799 | 800 | 799 | 800 | 8,000 | 4,000 |
| 1992-03-13 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1992-03-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-03-10 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1992-03-06 | 801 | 801 | 800 | 800 | 2,000 | 4,000 |
| 1992-03-05 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1992-03-04 | 810 | 810 | 790 | 790 | 5,000 | 3,950 |
| 1992-03-03 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-02-27 | 860 | 860 | 810 | 810 | 3,000 | 4,050 |
| 1992-02-26 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1992-02-24 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1992-02-10 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1992-02-07 | 890 | 890 | 850 | 870 | 5,000 | 4,350 |
| 1992-02-05 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1992-02-04 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1992-02-03 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1992-01-31 | 810 | 850 | 810 | 850 | 4,000 | 4,250 |
| 1992-01-30 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1992-01-23 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1992-01-22 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1992-01-17 | 840 | 840 | 840 | 840 | 6,000 | 4,200 |
| 1992-01-16 | 841 | 841 | 841 | 841 | 9,000 | 4,205 |
| 1992-01-14 | 850 | 850 | 840 | 840 | 2,000 | 4,200 |
| 1992-01-13 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1992-01-07 | 900 | 910 | 900 | 910 | 3,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株