6403 水道機工(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-291,4701,4901,4301,4303,0007,150
1993-12-281,5101,5101,5001,5004,0007,500
1993-12-241,4501,4501,4301,4304,0007,150
1993-12-221,4101,4101,4101,4101,0007,050
1993-12-171,5401,5401,4901,5306,0007,650
1993-12-161,5401,5401,4701,47012,0007,350
1993-12-141,5501,5501,5501,55011,0007,750
1993-12-131,5501,5501,5501,55012,0007,750
1993-12-101,5001,5001,5001,5008,0007,500
1993-12-091,4501,5001,4301,50022,0007,500
1993-12-081,4501,4501,4501,4505,0007,250
1993-12-031,6001,6001,6001,6002,0008,000
1993-12-021,6301,6601,6001,62027,0008,100
1993-12-011,4501,6001,4401,60012,0008,000
1993-11-301,3901,4301,3901,4308,0007,150
1993-11-291,4401,4401,4301,4304,0007,150
1993-11-261,5001,5001,4701,47023,0007,350
1993-11-251,5001,5001,5001,5008,0007,500
1993-11-241,5001,5001,5001,5002,0007,500
1993-11-221,5101,5101,5001,50016,0007,500
1993-11-191,5101,5201,5001,50013,0007,500
1993-11-181,5201,5201,5001,5004,0007,500
1993-11-171,5501,5501,5501,55017,0007,750
1993-11-161,5501,5501,5501,55010,0007,750
1993-11-151,6001,6001,5601,5605,0007,800
1993-11-121,5801,6001,5501,5505,0007,750
1993-11-111,5901,5901,5901,5905,0007,950
1993-11-101,6001,6001,5901,59022,0007,950
1993-11-091,6301,6301,6001,63049,0008,150
1993-11-081,6301,6301,5801,63033,0008,150
1993-11-051,6301,6401,5901,63052,0008,150
1993-11-041,5501,6401,5501,57056,0007,850
1993-11-021,5001,5001,5001,5002,0007,500
1993-10-291,6001,6001,5501,5509,0007,750
1993-10-281,6001,6001,5501,55010,0007,750
1993-10-271,6001,6001,5501,5506,0007,750
1993-10-261,5101,5501,4501,55027,0007,750
1993-10-251,5701,5701,5101,5104,0007,550
1993-10-221,5901,5901,5701,57013,0007,850
1993-10-211,6501,6501,5501,59016,0007,950
1993-10-201,6501,6501,6201,65010,0008,250
1993-10-181,6001,6501,6001,6505,0008,250
1993-10-151,5701,6001,5701,6004,0008,000
1993-10-141,5701,5701,5701,5706,0007,850
1993-10-131,6001,6001,5601,57011,0007,850
1993-10-121,6001,6001,6001,6006,0008,000
1993-10-081,6501,6901,6501,67013,0008,350
1993-10-071,6801,6801,6501,6507,0008,250
1993-10-061,6901,6901,6501,69026,0008,450
1993-10-051,7101,7101,7001,70010,0008,500
1993-10-041,7101,7301,7101,72023,0008,600
1993-10-011,7401,7501,7001,740262,0008,700
1993-09-301,5901,7401,5901,740118,0008,700
1993-09-291,5901,6001,5501,60030,0008,000
1993-09-281,6001,6001,5301,60019,0008,000
1993-09-271,6201,6201,6001,60010,0008,000
1993-09-241,6501,6501,6101,64010,0008,200
1993-09-221,6501,6501,6101,64034,0008,200
1993-09-211,6501,6701,6501,67068,0008,350
1993-09-201,6701,6701,6401,65069,0008,250
1993-09-171,6501,6901,6401,650155,0008,250
1993-09-161,6601,6601,6201,630119,0008,150
1993-09-141,5901,6701,5901,670252,0008,350
1993-09-131,5801,6001,5601,56036,0007,800
1993-09-101,5901,6001,5701,58095,0007,900
1993-09-091,5301,5901,5201,59097,0007,950
1993-09-081,5201,5501,5001,52025,0007,600
1993-09-071,5801,5901,5101,52085,0007,600
1993-09-061,5101,5501,5001,550150,0007,750
1993-09-031,4501,5301,4501,500172,0007,500
1993-09-021,4201,4301,4201,43013,0007,150
1993-09-011,4201,4401,4201,42012,0007,100
1993-08-311,4501,4501,4501,4505,0007,250
1993-08-301,4601,4601,4501,4607,0007,300
1993-08-271,4501,4801,4501,45012,0007,250
1993-08-261,4601,4801,4601,4707,0007,350
1993-08-251,4701,4801,4201,4505,0007,250
1993-08-241,4501,4501,4501,4509,0007,250
1993-08-231,4401,4401,4401,4403,0007,200
1993-08-201,4501,4501,4501,4502,0007,250
1993-08-191,4501,4501,4501,4504,0007,250
1993-08-181,4501,4701,4501,4703,0007,350
1993-08-171,4801,4801,4701,4706,0007,350
1993-08-161,4901,4901,4801,48025,0007,400
1993-08-131,4701,5001,4701,49045,0007,450
1993-08-121,4501,4801,4001,48033,0007,400
1993-08-111,3901,4501,3901,45059,0007,250
1993-08-101,4001,4001,3601,40021,0007,000
1993-08-091,4001,4001,4001,4007,0007,000
1993-08-061,3801,3801,3801,3805,0006,900
1993-08-051,3801,4001,3701,38013,0006,900
1993-08-041,3801,3801,3701,37012,0006,850
1993-08-031,4001,4001,3701,37021,0006,850
1993-08-021,4101,4101,3801,3805,0006,900
1993-07-301,3701,3701,3701,3702,0006,850
1993-07-291,3801,3901,3701,3709,0006,850
1993-07-281,3801,3901,3701,3908,0006,950
1993-07-271,3901,3901,3901,3901,0006,950
1993-07-261,4201,4201,4001,4007,0007,000
1993-07-231,4501,4501,4201,42012,0007,100
1993-07-201,4101,4201,4101,41011,0007,050
1993-07-191,4401,4501,4001,4007,0007,000
1993-07-161,4501,4601,4501,4607,0007,300
1993-07-151,4801,4801,4701,4705,0007,350
1993-07-141,4601,5001,4501,50014,0007,500
1993-07-131,4501,4501,4501,4502,0007,250
1993-07-121,5001,5001,5001,50036,0007,500
1993-07-091,4601,5001,4601,50022,0007,500
1993-07-081,4401,4601,4401,46035,0007,300
1993-07-071,4501,4501,4401,44013,0007,200
1993-07-061,4301,4501,4101,45029,0007,250
1993-07-051,4601,4601,4401,4607,0007,300
1993-07-021,4201,4601,4201,46032,0007,300
1993-07-011,4001,4201,4001,4009,0007,000
1993-06-291,4401,4401,4201,4203,0007,100
1993-06-281,3101,4001,3101,4005,0007,000
1993-06-251,3301,3301,3101,31015,0006,550
1993-06-241,2701,2701,2601,2706,0006,350
1993-06-231,2501,2801,2501,2807,0006,400
1993-06-221,2501,2501,2501,2506,0006,250
1993-06-211,2801,2801,2801,2804,0006,400
1993-06-181,3001,3001,3001,30016,0006,500
1993-06-171,2801,3001,2801,3006,0006,500
1993-06-161,2901,2901,2801,2804,0006,400
1993-06-151,4001,4001,3001,3003,0006,500
1993-06-111,4201,4501,4001,45011,0007,250
1993-06-101,4101,4201,4101,4202,0007,100
1993-06-081,4701,4701,4001,4009,0007,000
1993-06-071,5001,5001,4701,4707,0007,350
1993-06-041,4801,4801,4801,4801,0007,400
1993-06-031,4701,5501,4701,55014,0007,750
1993-06-021,5101,5201,4701,47026,0007,350
1993-05-311,5501,5501,4701,4704,0007,350
1993-05-281,5001,5601,5001,56017,0007,800
1993-05-271,5301,5401,4501,45019,0007,250
1993-05-261,6201,6201,5101,52099,0007,600
1993-05-251,5601,5901,5001,59038,0007,950
1993-05-241,4801,5001,4701,5009,0007,500
1993-05-211,4801,5001,4701,48014,0007,400
1993-05-201,4901,4901,4901,4903,0007,450
1993-05-191,5001,5001,4901,4902,0007,450
1993-05-181,5401,5401,5401,5401,0007,700
1993-05-171,6001,6001,5101,51025,0007,550
1993-05-141,5501,6501,5501,590287,0007,950
1993-05-131,5001,5501,4801,55055,0007,750
1993-05-121,4401,4801,4001,47012,0007,350
1993-05-111,4301,4501,4301,44029,0007,200
1993-05-101,4601,4601,3801,44023,0007,200
1993-05-071,4501,4501,4001,4007,0007,000
1993-05-061,4501,4501,4501,4505,0007,250
1993-04-301,4501,4501,4501,45011,0007,250
1993-04-281,4701,4901,4101,45020,0007,250
1993-04-271,4101,4501,4001,45018,0007,250
1993-04-261,3901,4001,3901,40010,0007,000
1993-04-231,4101,4101,3601,3809,0006,900
1993-04-221,4701,4701,4001,41014,0007,050
1993-04-211,4801,5101,4701,50027,0007,500
1993-04-201,4401,5001,4301,47037,0007,350
1993-04-191,5101,5101,4601,47023,0007,350
1993-04-161,5301,5301,4601,46017,0007,300
1993-04-151,5601,5801,4501,50024,0007,500
1993-04-141,5601,6401,5601,570164,0007,850
1993-04-131,4801,5301,4201,50061,0007,500
1993-04-121,5501,5901,4901,50083,0007,500
1993-04-091,5301,6001,5001,510345,0007,550
1993-04-081,2501,4501,2501,450328,0007,250
1993-04-071,2301,2501,2301,25010,0006,250
1993-04-061,2501,2701,2101,25027,0006,250
1993-04-051,2501,2501,2301,23029,0006,150
1993-04-021,2501,2701,2301,24062,0006,200
1993-04-011,2201,2301,2101,23038,0006,150
1993-03-311,1801,2701,1701,230136,0006,150
1993-03-301,1701,1701,1401,17017,0005,850
1993-03-291,1601,1601,1301,1603,0005,800
1993-03-261,1401,1901,0901,18030,0005,900
1993-03-251,1501,1801,1501,15012,0005,750
1993-03-241,1001,1401,1001,14068,0005,700
1993-03-231,1201,1201,1101,12011,0005,600
1993-03-221,1201,1501,1001,10012,0005,500
1993-03-191,1501,1501,1201,12014,0005,600
1993-03-181,1301,1701,1201,15047,0005,750
1993-03-171,1401,1501,1101,11014,0005,550
1993-03-161,1001,1401,1001,14013,0005,700
1993-03-151,1201,1201,1001,10018,0005,500
1993-03-121,1201,1201,1201,12012,0005,600
1993-03-111,1601,1601,1201,1208,0005,600
1993-03-101,1701,1701,1601,1705,0005,850
1993-03-091,1901,2001,1501,17031,0005,850
1993-03-081,1901,1901,1501,15016,0005,750
1993-03-051,1701,2201,1701,210138,0006,050
1993-03-041,1801,1901,1601,18053,0005,900
1993-03-031,1501,1901,1301,18049,0005,900
1993-03-021,0601,2001,0601,17065,0005,850
1993-03-011,0601,0601,0601,0608,0005,300
1993-02-261,0601,0801,0501,05018,0005,250
1993-02-251,0801,0801,0801,0809,0005,400
1993-02-241,0901,1001,0601,10014,0005,500
1993-02-231,0801,1001,0801,1006,0005,500
1993-02-221,1401,1401,1101,12010,0005,600
1993-02-191,0601,1001,0501,08024,0005,400
1993-02-181,0701,1001,0601,06020,0005,300
1993-02-171,0801,0801,0201,0204,0005,100
1993-02-161,1001,1001,0501,0505,0005,250
1993-02-151,1201,1301,0801,10011,0005,500
1993-02-121,1301,1301,1001,1003,0005,500
1993-02-101,1501,1501,1101,15016,0005,750
1993-02-091,1601,1601,1301,14018,0005,700
1993-02-081,1601,1701,1501,16015,0005,800
1993-02-051,1301,1601,1201,16034,0005,800
1993-02-041,1301,1301,1001,10028,0005,500
1993-02-031,1401,1401,1201,1309,0005,650
1993-02-021,1501,1501,1101,11024,0005,550
1993-02-011,1801,2001,1501,17018,0005,850
1993-01-291,1801,1801,1301,18046,0005,900
1993-01-281,1401,2201,1401,200162,0006,000
1993-01-271,0901,1501,0901,15035,0005,750
1993-01-261,1101,1101,0801,08028,0005,400
1993-01-251,1601,1601,1101,11027,0005,550
1993-01-221,1501,1801,1501,16027,0005,800
1993-01-211,1901,1901,1401,15033,0005,750
1993-01-201,1301,2101,1301,200151,0006,000
1993-01-191,1701,1801,1001,12046,0005,600
1993-01-181,1401,1701,1101,17060,0005,850
1993-01-141,1501,1901,1201,140205,0005,700
1993-01-131,0401,1301,0401,130188,0005,650
1993-01-121,0201,0201,0001,0208,0005,100
1993-01-111,0401,0501,0101,01023,0005,050
1993-01-081,0501,1001,0301,040151,0005,200
1993-01-079411,0309411,010127,0005,050
1993-01-069439439409409,0004,700
1993-01-059439439409437,0004,715
1993-01-049599599429423,0004,710

分割・併合履歴 : [2017-09-27]1株→0.2株