6403 水道機工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 895 | 895 | 895 | 895 | 2,000 | 4,475 |
| 1995-12-28 | 900 | 900 | 875 | 890 | 12,000 | 4,450 |
| 1995-12-27 | 900 | 920 | 890 | 900 | 46,000 | 4,500 |
| 1995-12-26 | 838 | 880 | 831 | 871 | 57,000 | 4,355 |
| 1995-12-25 | 791 | 849 | 791 | 838 | 45,000 | 4,190 |
| 1995-12-22 | 780 | 780 | 775 | 775 | 9,000 | 3,875 |
| 1995-12-21 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-12-20 | 785 | 799 | 780 | 780 | 20,000 | 3,900 |
| 1995-12-19 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1995-12-18 | 809 | 809 | 799 | 799 | 8,000 | 3,995 |
| 1995-12-15 | 795 | 799 | 795 | 799 | 5,000 | 3,995 |
| 1995-12-14 | 790 | 799 | 785 | 785 | 7,000 | 3,925 |
| 1995-12-13 | 784 | 786 | 784 | 786 | 3,000 | 3,930 |
| 1995-12-12 | 800 | 800 | 780 | 780 | 5,000 | 3,900 |
| 1995-12-11 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-12-08 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1995-12-07 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1995-12-06 | 785 | 790 | 785 | 790 | 3,000 | 3,950 |
| 1995-12-04 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 1995-12-01 | 780 | 780 | 770 | 770 | 2,000 | 3,850 |
| 1995-11-30 | 770 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1995-11-29 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-11-27 | 775 | 775 | 775 | 775 | 6,000 | 3,875 |
| 1995-11-22 | 771 | 790 | 771 | 775 | 5,000 | 3,875 |
| 1995-11-21 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 1995-11-17 | 772 | 780 | 770 | 780 | 3,000 | 3,900 |
| 1995-11-16 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1995-11-15 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-11-13 | 810 | 810 | 810 | 810 | 10,000 | 4,050 |
| 1995-11-10 | 810 | 820 | 810 | 820 | 2,000 | 4,100 |
| 1995-11-09 | 801 | 830 | 801 | 810 | 21,000 | 4,050 |
| 1995-11-08 | 740 | 781 | 740 | 781 | 12,000 | 3,905 |
| 1995-11-07 | 733 | 740 | 732 | 740 | 4,000 | 3,700 |
| 1995-11-02 | 740 | 740 | 732 | 732 | 9,000 | 3,660 |
| 1995-11-01 | 750 | 750 | 740 | 740 | 3,000 | 3,700 |
| 1995-10-31 | 749 | 750 | 749 | 750 | 7,000 | 3,750 |
| 1995-10-30 | 767 | 767 | 750 | 750 | 3,000 | 3,750 |
| 1995-10-27 | 770 | 770 | 770 | 770 | 7,000 | 3,850 |
| 1995-10-26 | 771 | 771 | 770 | 770 | 12,000 | 3,850 |
| 1995-10-25 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1995-10-24 | 771 | 771 | 770 | 770 | 6,000 | 3,850 |
| 1995-10-23 | 780 | 780 | 770 | 770 | 2,000 | 3,850 |
| 1995-10-20 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1995-10-19 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1995-10-18 | 785 | 790 | 785 | 790 | 14,000 | 3,950 |
| 1995-10-17 | 795 | 795 | 785 | 785 | 8,000 | 3,925 |
| 1995-10-13 | 850 | 850 | 840 | 840 | 8,000 | 4,200 |
| 1995-10-12 | 840 | 870 | 830 | 870 | 44,000 | 4,350 |
| 1995-10-11 | 810 | 830 | 770 | 830 | 8,000 | 4,150 |
| 1995-10-09 | 850 | 850 | 830 | 830 | 13,000 | 4,150 |
| 1995-10-06 | 870 | 870 | 811 | 869 | 12,000 | 4,345 |
| 1995-10-05 | 888 | 888 | 870 | 870 | 2,000 | 4,350 |
| 1995-10-04 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1995-10-03 | 918 | 918 | 918 | 918 | 1,000 | 4,590 |
| 1995-10-02 | 920 | 920 | 919 | 920 | 7,000 | 4,600 |
| 1995-09-29 | 915 | 940 | 900 | 940 | 29,000 | 4,700 |
| 1995-09-28 | 920 | 920 | 920 | 920 | 11,000 | 4,600 |
| 1995-09-27 | 900 | 920 | 900 | 920 | 9,000 | 4,600 |
| 1995-09-26 | 880 | 910 | 870 | 910 | 37,000 | 4,550 |
| 1995-09-25 | 870 | 880 | 850 | 880 | 8,000 | 4,400 |
| 1995-09-22 | 830 | 860 | 810 | 860 | 6,000 | 4,300 |
| 1995-09-21 | 879 | 880 | 850 | 850 | 16,000 | 4,250 |
| 1995-09-20 | 830 | 890 | 830 | 890 | 10,000 | 4,450 |
| 1995-09-19 | 821 | 830 | 810 | 830 | 9,000 | 4,150 |
| 1995-09-18 | 790 | 802 | 790 | 800 | 10,000 | 4,000 |
| 1995-09-14 | 780 | 782 | 780 | 782 | 32,000 | 3,910 |
| 1995-09-13 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1995-09-12 | 780 | 800 | 780 | 800 | 13,000 | 4,000 |
| 1995-09-11 | 775 | 800 | 770 | 800 | 9,000 | 4,000 |
| 1995-09-08 | 780 | 780 | 770 | 770 | 14,000 | 3,850 |
| 1995-09-07 | 800 | 800 | 785 | 785 | 3,000 | 3,925 |
| 1995-09-06 | 780 | 780 | 778 | 778 | 3,000 | 3,890 |
| 1995-09-05 | 779 | 780 | 778 | 780 | 8,000 | 3,900 |
| 1995-09-04 | 781 | 781 | 781 | 781 | 2,000 | 3,905 |
| 1995-09-01 | 799 | 799 | 779 | 779 | 6,000 | 3,895 |
| 1995-08-31 | 845 | 845 | 825 | 825 | 6,000 | 4,125 |
| 1995-08-30 | 832 | 850 | 832 | 850 | 14,000 | 4,250 |
| 1995-08-29 | 834 | 834 | 832 | 832 | 6,000 | 4,160 |
| 1995-08-25 | 810 | 811 | 810 | 811 | 5,000 | 4,055 |
| 1995-08-24 | 810 | 810 | 806 | 810 | 7,000 | 4,050 |
| 1995-08-23 | 830 | 830 | 811 | 811 | 3,000 | 4,055 |
| 1995-08-22 | 835 | 840 | 830 | 830 | 9,000 | 4,150 |
| 1995-08-21 | 841 | 841 | 840 | 840 | 3,000 | 4,200 |
| 1995-08-18 | 840 | 840 | 840 | 840 | 7,000 | 4,200 |
| 1995-08-17 | 859 | 859 | 840 | 840 | 5,000 | 4,200 |
| 1995-08-16 | 841 | 889 | 840 | 840 | 24,000 | 4,200 |
| 1995-08-15 | 821 | 850 | 821 | 840 | 9,000 | 4,200 |
| 1995-08-14 | 786 | 820 | 786 | 820 | 19,000 | 4,100 |
| 1995-08-10 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1995-08-09 | 754 | 775 | 754 | 760 | 8,000 | 3,800 |
| 1995-08-08 | 750 | 755 | 750 | 755 | 8,000 | 3,775 |
| 1995-08-07 | 756 | 776 | 750 | 750 | 9,000 | 3,750 |
| 1995-08-04 | 757 | 757 | 757 | 757 | 1,000 | 3,785 |
| 1995-08-01 | 809 | 809 | 750 | 750 | 8,000 | 3,750 |
| 1995-07-31 | 780 | 780 | 770 | 780 | 4,000 | 3,900 |
| 1995-07-28 | 809 | 809 | 800 | 800 | 4,000 | 4,000 |
| 1995-07-27 | 837 | 837 | 830 | 830 | 7,000 | 4,150 |
| 1995-07-26 | 801 | 830 | 800 | 830 | 7,000 | 4,150 |
| 1995-07-25 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-07-24 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1995-07-21 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1995-07-20 | 800 | 800 | 800 | 800 | 9,000 | 4,000 |
| 1995-07-19 | 819 | 820 | 800 | 800 | 16,000 | 4,000 |
| 1995-07-18 | 820 | 820 | 820 | 820 | 15,000 | 4,100 |
| 1995-07-17 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1995-07-14 | 820 | 820 | 820 | 820 | 5,000 | 4,100 |
| 1995-07-13 | 790 | 820 | 790 | 820 | 13,000 | 4,100 |
| 1995-07-12 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1995-07-11 | 760 | 790 | 760 | 770 | 8,000 | 3,850 |
| 1995-07-10 | 780 | 800 | 780 | 780 | 8,000 | 3,900 |
| 1995-07-07 | 741 | 770 | 741 | 750 | 12,000 | 3,750 |
| 1995-07-04 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1995-07-03 | 750 | 750 | 730 | 750 | 3,000 | 3,750 |
| 1995-06-30 | 760 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1995-06-29 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-06-27 | 806 | 807 | 790 | 790 | 9,000 | 3,950 |
| 1995-06-26 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1995-06-22 | 751 | 751 | 751 | 751 | 2,000 | 3,755 |
| 1995-06-21 | 751 | 751 | 750 | 750 | 2,000 | 3,750 |
| 1995-06-20 | 750 | 750 | 750 | 750 | 4,000 | 3,750 |
| 1995-06-16 | 761 | 790 | 761 | 790 | 4,000 | 3,950 |
| 1995-06-15 | 760 | 760 | 760 | 760 | 9,000 | 3,800 |
| 1995-06-14 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 1995-06-13 | 751 | 760 | 745 | 760 | 13,000 | 3,800 |
| 1995-06-12 | 810 | 810 | 751 | 751 | 5,000 | 3,755 |
| 1995-06-09 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1995-06-08 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-06-07 | 850 | 860 | 845 | 860 | 6,000 | 4,300 |
| 1995-06-06 | 860 | 860 | 850 | 850 | 4,000 | 4,250 |
| 1995-06-05 | 860 | 860 | 859 | 860 | 8,000 | 4,300 |
| 1995-06-02 | 852 | 870 | 852 | 865 | 11,000 | 4,325 |
| 1995-06-01 | 870 | 870 | 860 | 860 | 9,000 | 4,300 |
| 1995-05-31 | 915 | 915 | 870 | 870 | 3,000 | 4,350 |
| 1995-05-30 | 929 | 929 | 900 | 929 | 4,000 | 4,645 |
| 1995-05-26 | 930 | 930 | 929 | 929 | 5,000 | 4,645 |
| 1995-05-25 | 910 | 930 | 908 | 930 | 7,000 | 4,650 |
| 1995-05-24 | 910 | 910 | 890 | 901 | 5,000 | 4,505 |
| 1995-05-23 | 950 | 950 | 910 | 910 | 8,000 | 4,550 |
| 1995-05-22 | 970 | 970 | 948 | 949 | 5,000 | 4,745 |
| 1995-05-19 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1995-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1995-05-17 | 1,010 | 1,060 | 1,010 | 1,060 | 9,000 | 5,300 |
| 1995-05-16 | 1,110 | 1,110 | 1,050 | 1,060 | 12,000 | 5,300 |
| 1995-05-15 | 1,090 | 1,120 | 1,070 | 1,070 | 24,000 | 5,350 |
| 1995-05-12 | 1,010 | 1,080 | 1,010 | 1,080 | 20,000 | 5,400 |
| 1995-05-11 | 1,020 | 1,020 | 980 | 980 | 17,000 | 4,900 |
| 1995-05-10 | 1,070 | 1,070 | 1,020 | 1,020 | 16,000 | 5,100 |
| 1995-05-09 | 1,100 | 1,100 | 1,050 | 1,090 | 26,000 | 5,450 |
| 1995-05-08 | 1,150 | 1,150 | 1,080 | 1,130 | 22,000 | 5,650 |
| 1995-05-02 | 1,100 | 1,180 | 1,080 | 1,160 | 119,000 | 5,800 |
| 1995-05-01 | 940 | 1,000 | 940 | 1,000 | 26,000 | 5,000 |
| 1995-04-28 | 885 | 920 | 885 | 920 | 19,000 | 4,600 |
| 1995-04-27 | 881 | 885 | 880 | 885 | 9,000 | 4,425 |
| 1995-04-26 | 889 | 890 | 881 | 881 | 3,000 | 4,405 |
| 1995-04-25 | 880 | 889 | 880 | 889 | 26,000 | 4,445 |
| 1995-04-21 | 860 | 866 | 860 | 866 | 4,000 | 4,330 |
| 1995-04-20 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-04-19 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1995-04-18 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1995-04-17 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1995-04-14 | 892 | 892 | 880 | 880 | 3,000 | 4,400 |
| 1995-04-12 | 850 | 860 | 850 | 860 | 5,000 | 4,300 |
| 1995-04-10 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-04-07 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1995-04-06 | 869 | 870 | 869 | 870 | 3,000 | 4,350 |
| 1995-04-05 | 850 | 870 | 850 | 870 | 8,000 | 4,350 |
| 1995-04-04 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1995-04-03 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1995-03-31 | 920 | 920 | 880 | 880 | 11,000 | 4,400 |
| 1995-03-30 | 905 | 920 | 900 | 914 | 10,000 | 4,570 |
| 1995-03-29 | 935 | 935 | 900 | 920 | 16,000 | 4,600 |
| 1995-03-28 | 854 | 936 | 853 | 936 | 15,000 | 4,680 |
| 1995-03-27 | 790 | 850 | 790 | 840 | 28,000 | 4,200 |
| 1995-03-24 | 810 | 810 | 790 | 790 | 133,000 | 3,950 |
| 1995-03-23 | 890 | 890 | 820 | 840 | 126,000 | 4,200 |
| 1995-03-22 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1995-03-20 | 920 | 920 | 900 | 900 | 2,000 | 4,500 |
| 1995-03-17 | 951 | 960 | 950 | 950 | 5,000 | 4,750 |
| 1995-03-16 | 980 | 980 | 960 | 960 | 5,000 | 4,800 |
| 1995-03-15 | 960 | 980 | 960 | 980 | 3,000 | 4,900 |
| 1995-03-14 | 1,010 | 1,010 | 980 | 980 | 9,000 | 4,900 |
| 1995-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 5,050 |
| 1995-03-10 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 5,050 |
| 1995-03-09 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 | 5,000 |
| 1995-03-08 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 | 5,000 |
| 1995-03-07 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 | 5,250 |
| 1995-03-06 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 5,400 |
| 1995-03-03 | 1,100 | 1,120 | 1,080 | 1,090 | 26,000 | 5,450 |
| 1995-03-02 | 1,090 | 1,140 | 1,080 | 1,110 | 51,000 | 5,550 |
| 1995-03-01 | 1,030 | 1,070 | 1,030 | 1,070 | 62,000 | 5,350 |
| 1995-02-28 | 1,030 | 1,040 | 1,000 | 1,040 | 13,000 | 5,200 |
| 1995-02-27 | 1,000 | 1,040 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1995-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 5,350 |
| 1995-02-23 | 1,140 | 1,140 | 1,070 | 1,070 | 6,000 | 5,350 |
| 1995-02-22 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 | 5,700 |
| 1995-02-21 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 5,850 |
| 1995-02-20 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 | 5,750 |
| 1995-02-17 | 1,160 | 1,160 | 1,150 | 1,160 | 12,000 | 5,800 |
| 1995-02-16 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 | 5,800 |
| 1995-02-15 | 1,190 | 1,200 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1995-02-14 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 5,900 |
| 1995-02-13 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,900 |
| 1995-02-10 | 1,220 | 1,220 | 1,150 | 1,190 | 16,000 | 5,950 |
| 1995-02-09 | 1,220 | 1,220 | 1,200 | 1,200 | 13,000 | 6,000 |
| 1995-02-08 | 1,220 | 1,230 | 1,220 | 1,220 | 12,000 | 6,100 |
| 1995-02-07 | 1,270 | 1,270 | 1,210 | 1,220 | 17,000 | 6,100 |
| 1995-02-06 | 1,280 | 1,280 | 1,270 | 1,280 | 16,000 | 6,400 |
| 1995-02-03 | 1,290 | 1,340 | 1,280 | 1,280 | 27,000 | 6,400 |
| 1995-02-02 | 1,230 | 1,270 | 1,230 | 1,270 | 29,000 | 6,350 |
| 1995-02-01 | 1,350 | 1,350 | 1,230 | 1,230 | 22,000 | 6,150 |
| 1995-01-31 | 1,370 | 1,380 | 1,360 | 1,360 | 20,000 | 6,800 |
| 1995-01-30 | 1,450 | 1,450 | 1,380 | 1,380 | 12,000 | 6,900 |
| 1995-01-27 | 1,450 | 1,480 | 1,420 | 1,470 | 52,000 | 7,350 |
| 1995-01-26 | 1,380 | 1,450 | 1,380 | 1,380 | 28,000 | 6,900 |
| 1995-01-25 | 1,300 | 1,430 | 1,300 | 1,380 | 43,000 | 6,900 |
| 1995-01-24 | 1,290 | 1,350 | 1,280 | 1,300 | 18,000 | 6,500 |
| 1995-01-23 | 1,440 | 1,440 | 1,330 | 1,330 | 6,000 | 6,650 |
| 1995-01-20 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 | 7,000 |
| 1995-01-19 | 1,420 | 1,500 | 1,400 | 1,430 | 49,000 | 7,150 |
| 1995-01-18 | 1,420 | 1,420 | 1,380 | 1,380 | 13,000 | 6,900 |
| 1995-01-17 | 1,430 | 1,440 | 1,430 | 1,430 | 16,000 | 7,150 |
| 1995-01-13 | 1,420 | 1,420 | 1,390 | 1,400 | 13,000 | 7,000 |
| 1995-01-12 | 1,460 | 1,460 | 1,430 | 1,440 | 11,000 | 7,200 |
| 1995-01-11 | 1,450 | 1,500 | 1,440 | 1,440 | 74,000 | 7,200 |
| 1995-01-10 | 1,370 | 1,420 | 1,370 | 1,420 | 37,000 | 7,100 |
| 1995-01-09 | 1,380 | 1,380 | 1,350 | 1,370 | 15,000 | 6,850 |
| 1995-01-06 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 | 6,750 |
| 1995-01-05 | 1,300 | 1,340 | 1,300 | 1,330 | 10,000 | 6,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株