6403 水道機工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 830 | 830 | 819 | 820 | 8,000 | 4,100 |
| 1996-12-26 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1996-12-25 | 830 | 830 | 825 | 830 | 11,000 | 4,150 |
| 1996-12-24 | 831 | 831 | 830 | 830 | 3,000 | 4,150 |
| 1996-12-20 | 869 | 869 | 850 | 860 | 10,000 | 4,300 |
| 1996-12-18 | 889 | 889 | 889 | 889 | 1,000 | 4,445 |
| 1996-12-17 | 841 | 841 | 841 | 841 | 3,000 | 4,205 |
| 1996-12-16 | 841 | 841 | 841 | 841 | 3,000 | 4,205 |
| 1996-12-12 | 822 | 822 | 822 | 822 | 3,000 | 4,110 |
| 1996-12-10 | 820 | 820 | 820 | 820 | 4,000 | 4,100 |
| 1996-12-09 | 816 | 816 | 810 | 810 | 2,000 | 4,050 |
| 1996-12-04 | 815 | 900 | 815 | 900 | 4,000 | 4,500 |
| 1996-12-03 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1996-12-02 | 850 | 850 | 800 | 825 | 12,000 | 4,125 |
| 1996-11-29 | 845 | 845 | 845 | 845 | 4,000 | 4,225 |
| 1996-11-27 | 919 | 919 | 919 | 919 | 1,000 | 4,595 |
| 1996-11-25 | 920 | 920 | 920 | 920 | 10,000 | 4,600 |
| 1996-11-22 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1996-11-21 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1996-11-20 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-11-18 | 934 | 934 | 934 | 934 | 1,000 | 4,670 |
| 1996-11-15 | 945 | 945 | 945 | 945 | 7,000 | 4,725 |
| 1996-11-14 | 935 | 935 | 935 | 935 | 12,000 | 4,675 |
| 1996-11-13 | 934 | 934 | 934 | 934 | 2,000 | 4,670 |
| 1996-11-12 | 935 | 935 | 935 | 935 | 10,000 | 4,675 |
| 1996-11-11 | 890 | 930 | 890 | 930 | 15,000 | 4,650 |
| 1996-11-08 | 850 | 890 | 850 | 890 | 31,000 | 4,450 |
| 1996-11-07 | 850 | 850 | 850 | 850 | 66,000 | 4,250 |
| 1996-11-06 | 889 | 889 | 850 | 850 | 17,000 | 4,250 |
| 1996-11-05 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1996-11-01 | 900 | 900 | 899 | 899 | 14,000 | 4,495 |
| 1996-10-31 | 940 | 944 | 940 | 940 | 3,000 | 4,700 |
| 1996-10-30 | 948 | 948 | 944 | 944 | 2,000 | 4,720 |
| 1996-10-29 | 940 | 950 | 940 | 949 | 5,000 | 4,745 |
| 1996-10-28 | 948 | 950 | 948 | 950 | 19,000 | 4,750 |
| 1996-10-25 | 921 | 950 | 920 | 950 | 7,000 | 4,750 |
| 1996-10-24 | 907 | 920 | 907 | 920 | 21,000 | 4,600 |
| 1996-10-23 | 928 | 928 | 907 | 907 | 10,000 | 4,535 |
| 1996-10-17 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1996-10-16 | 951 | 951 | 950 | 950 | 8,000 | 4,750 |
| 1996-10-15 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1996-10-14 | 960 | 960 | 950 | 950 | 4,000 | 4,750 |
| 1996-10-11 | 960 | 980 | 960 | 980 | 2,000 | 4,900 |
| 1996-10-09 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1996-10-08 | 990 | 990 | 980 | 980 | 2,000 | 4,900 |
| 1996-10-02 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-09-26 | 972 | 972 | 971 | 971 | 3,000 | 4,855 |
| 1996-09-25 | 976 | 980 | 971 | 971 | 4,000 | 4,855 |
| 1996-09-24 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1996-09-20 | 970 | 979 | 970 | 970 | 3,000 | 4,850 |
| 1996-09-18 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1996-09-17 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-09-13 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1996-09-12 | 960 | 960 | 960 | 960 | 8,000 | 4,800 |
| 1996-09-10 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-09-06 | 955 | 955 | 940 | 940 | 12,000 | 4,700 |
| 1996-09-05 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1996-08-30 | 980 | 980 | 970 | 970 | 4,000 | 4,850 |
| 1996-08-29 | 1,000 | 1,000 | 970 | 980 | 10,000 | 4,900 |
| 1996-08-28 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1996-08-27 | 1,000 | 1,000 | 990 | 1,000 | 3,000 | 5,000 |
| 1996-08-26 | 981 | 990 | 981 | 990 | 7,000 | 4,950 |
| 1996-08-23 | 1,000 | 1,000 | 970 | 980 | 3,000 | 4,900 |
| 1996-08-21 | 960 | 961 | 960 | 961 | 5,000 | 4,805 |
| 1996-08-20 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1996-08-19 | 952 | 952 | 952 | 952 | 1,000 | 4,760 |
| 1996-08-16 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1996-08-15 | 969 | 969 | 950 | 950 | 24,000 | 4,750 |
| 1996-08-14 | 970 | 970 | 969 | 969 | 2,000 | 4,845 |
| 1996-08-13 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-08-12 | 990 | 990 | 970 | 970 | 10,000 | 4,850 |
| 1996-08-09 | 980 | 990 | 972 | 990 | 38,000 | 4,950 |
| 1996-08-08 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1996-08-07 | 981 | 990 | 981 | 981 | 11,000 | 4,905 |
| 1996-08-06 | 995 | 995 | 990 | 990 | 5,000 | 4,950 |
| 1996-08-05 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 5,000 |
| 1996-08-02 | 1,010 | 1,010 | 990 | 990 | 3,000 | 4,950 |
| 1996-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-07-30 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1996-07-29 | 1,060 | 1,080 | 1,050 | 1,050 | 5,000 | 5,250 |
| 1996-07-26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-07-25 | 1,100 | 1,120 | 1,080 | 1,080 | 19,000 | 5,400 |
| 1996-07-24 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1996-07-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1996-07-22 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 5,550 |
| 1996-07-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1996-07-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1996-07-16 | 1,110 | 1,110 | 1,080 | 1,110 | 6,000 | 5,550 |
| 1996-07-15 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 | 5,550 |
| 1996-07-12 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 | 5,650 |
| 1996-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-07-10 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1996-07-09 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 5,900 |
| 1996-07-08 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1996-07-05 | 1,190 | 1,210 | 1,190 | 1,190 | 20,000 | 5,950 |
| 1996-07-04 | 1,200 | 1,210 | 1,180 | 1,200 | 32,000 | 6,000 |
| 1996-07-03 | 1,210 | 1,230 | 1,200 | 1,210 | 39,000 | 6,050 |
| 1996-07-02 | 1,180 | 1,230 | 1,180 | 1,190 | 131,000 | 5,950 |
| 1996-07-01 | 1,180 | 1,190 | 1,170 | 1,180 | 57,000 | 5,900 |
| 1996-06-28 | 1,150 | 1,200 | 1,150 | 1,180 | 130,000 | 5,900 |
| 1996-06-27 | 1,140 | 1,150 | 1,120 | 1,140 | 7,000 | 5,700 |
| 1996-06-26 | 1,120 | 1,150 | 1,120 | 1,120 | 28,000 | 5,600 |
| 1996-06-25 | 1,120 | 1,140 | 1,120 | 1,120 | 15,000 | 5,600 |
| 1996-06-24 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 | 5,550 |
| 1996-06-20 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1996-06-19 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 | 5,700 |
| 1996-06-18 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1996-06-17 | 1,060 | 1,120 | 1,060 | 1,120 | 3,000 | 5,600 |
| 1996-06-14 | 1,110 | 1,140 | 1,100 | 1,140 | 14,000 | 5,700 |
| 1996-06-13 | 1,100 | 1,100 | 1,070 | 1,100 | 18,000 | 5,500 |
| 1996-06-12 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 | 5,500 |
| 1996-06-11 | 1,110 | 1,120 | 1,090 | 1,110 | 37,000 | 5,550 |
| 1996-06-10 | 1,100 | 1,100 | 1,070 | 1,090 | 15,000 | 5,450 |
| 1996-06-07 | 1,100 | 1,100 | 1,070 | 1,080 | 25,000 | 5,400 |
| 1996-06-06 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1996-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1996-06-03 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 5,500 |
| 1996-05-31 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 5,250 |
| 1996-05-30 | 1,050 | 1,050 | 1,030 | 1,040 | 12,000 | 5,200 |
| 1996-05-29 | 1,050 | 1,070 | 1,030 | 1,050 | 32,000 | 5,250 |
| 1996-05-28 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 5,250 |
| 1996-05-27 | 1,070 | 1,100 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1996-05-24 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1996-05-23 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 | 5,500 |
| 1996-05-22 | 1,140 | 1,150 | 1,120 | 1,120 | 19,000 | 5,600 |
| 1996-05-21 | 1,100 | 1,140 | 1,100 | 1,130 | 13,000 | 5,650 |
| 1996-05-20 | 1,140 | 1,150 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1996-05-17 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 | 5,750 |
| 1996-05-16 | 1,120 | 1,160 | 1,120 | 1,160 | 33,000 | 5,800 |
| 1996-05-15 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 | 5,600 |
| 1996-05-14 | 1,150 | 1,150 | 1,120 | 1,150 | 31,000 | 5,750 |
| 1996-05-13 | 1,110 | 1,170 | 1,100 | 1,160 | 166,000 | 5,800 |
| 1996-05-10 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 | 5,500 |
| 1996-05-09 | 1,090 | 1,120 | 1,070 | 1,090 | 28,000 | 5,450 |
| 1996-05-08 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1996-05-07 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 5,400 |
| 1996-05-02 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 5,250 |
| 1996-05-01 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 | 5,250 |
| 1996-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1996-04-26 | 1,100 | 1,100 | 1,040 | 1,050 | 13,000 | 5,250 |
| 1996-04-25 | 1,040 | 1,090 | 1,040 | 1,080 | 18,000 | 5,400 |
| 1996-04-24 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 5,150 |
| 1996-04-23 | 1,050 | 1,070 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1996-04-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1996-04-19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1996-04-18 | 1,080 | 1,080 | 1,050 | 1,060 | 14,000 | 5,300 |
| 1996-04-17 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1996-04-16 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1996-04-15 | 1,070 | 1,090 | 1,060 | 1,090 | 25,000 | 5,450 |
| 1996-04-12 | 1,140 | 1,150 | 1,090 | 1,090 | 96,000 | 5,450 |
| 1996-04-11 | 1,110 | 1,170 | 1,110 | 1,150 | 227,000 | 5,750 |
| 1996-04-10 | 1,070 | 1,100 | 1,060 | 1,090 | 88,000 | 5,450 |
| 1996-04-09 | 1,020 | 1,080 | 1,020 | 1,050 | 104,000 | 5,250 |
| 1996-04-08 | 990 | 1,020 | 981 | 1,020 | 63,000 | 5,100 |
| 1996-04-05 | 962 | 980 | 961 | 980 | 12,000 | 4,900 |
| 1996-04-04 | 999 | 999 | 962 | 962 | 31,000 | 4,810 |
| 1996-04-03 | 921 | 988 | 921 | 950 | 174,000 | 4,750 |
| 1996-04-02 | 919 | 920 | 919 | 920 | 13,000 | 4,600 |
| 1996-04-01 | 920 | 920 | 912 | 919 | 12,000 | 4,595 |
| 1996-03-29 | 891 | 891 | 891 | 891 | 1,000 | 4,455 |
| 1996-03-28 | 881 | 900 | 881 | 890 | 5,000 | 4,450 |
| 1996-03-27 | 880 | 880 | 851 | 870 | 8,000 | 4,350 |
| 1996-03-25 | 925 | 925 | 880 | 880 | 14,000 | 4,400 |
| 1996-03-22 | 920 | 930 | 920 | 925 | 97,000 | 4,625 |
| 1996-03-21 | 901 | 930 | 901 | 920 | 6,000 | 4,600 |
| 1996-03-19 | 856 | 900 | 856 | 880 | 9,000 | 4,400 |
| 1996-03-18 | 822 | 850 | 822 | 839 | 98,000 | 4,195 |
| 1996-03-15 | 815 | 816 | 797 | 816 | 15,000 | 4,080 |
| 1996-03-14 | 815 | 817 | 815 | 817 | 3,000 | 4,085 |
| 1996-03-13 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 1996-03-12 | 855 | 855 | 855 | 855 | 1,000 | 4,275 |
| 1996-03-11 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1996-03-08 | 900 | 900 | 880 | 880 | 4,000 | 4,400 |
| 1996-03-07 | 902 | 902 | 900 | 900 | 3,000 | 4,500 |
| 1996-03-05 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1996-03-04 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 1996-03-01 | 872 | 872 | 870 | 872 | 6,000 | 4,360 |
| 1996-02-29 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1996-02-28 | 881 | 881 | 870 | 870 | 6,000 | 4,350 |
| 1996-02-27 | 880 | 880 | 879 | 879 | 2,000 | 4,395 |
| 1996-02-26 | 894 | 895 | 890 | 890 | 9,000 | 4,450 |
| 1996-02-23 | 900 | 900 | 890 | 895 | 3,000 | 4,475 |
| 1996-02-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-02-19 | 900 | 900 | 890 | 890 | 6,000 | 4,450 |
| 1996-02-16 | 910 | 920 | 900 | 900 | 27,000 | 4,500 |
| 1996-02-15 | 900 | 910 | 900 | 910 | 22,000 | 4,550 |
| 1996-02-13 | 910 | 911 | 910 | 911 | 4,000 | 4,555 |
| 1996-02-09 | 915 | 915 | 900 | 900 | 9,000 | 4,500 |
| 1996-02-08 | 930 | 930 | 900 | 920 | 8,000 | 4,600 |
| 1996-02-07 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1996-02-05 | 980 | 980 | 950 | 950 | 8,000 | 4,750 |
| 1996-02-02 | 989 | 989 | 980 | 980 | 9,000 | 4,900 |
| 1996-02-01 | 990 | 990 | 990 | 990 | 4,000 | 4,950 |
| 1996-01-31 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1996-01-30 | 998 | 998 | 990 | 990 | 13,000 | 4,950 |
| 1996-01-29 | 1,000 | 1,000 | 995 | 999 | 17,000 | 4,995 |
| 1996-01-26 | 1,000 | 1,000 | 985 | 1,000 | 13,000 | 5,000 |
| 1996-01-25 | 1,050 | 1,060 | 1,000 | 1,000 | 59,000 | 5,000 |
| 1996-01-24 | 1,030 | 1,100 | 1,020 | 1,020 | 172,000 | 5,100 |
| 1996-01-23 | 980 | 1,030 | 980 | 1,000 | 117,000 | 5,000 |
| 1996-01-22 | 950 | 991 | 950 | 970 | 64,000 | 4,850 |
| 1996-01-19 | 948 | 948 | 938 | 940 | 20,000 | 4,700 |
| 1996-01-18 | 910 | 950 | 910 | 937 | 57,000 | 4,685 |
| 1996-01-17 | 885 | 900 | 885 | 900 | 28,000 | 4,500 |
| 1996-01-16 | 880 | 882 | 880 | 882 | 2,000 | 4,410 |
| 1996-01-12 | 880 | 880 | 880 | 880 | 7,000 | 4,400 |
| 1996-01-11 | 875 | 875 | 875 | 875 | 1,000 | 4,375 |
| 1996-01-09 | 895 | 895 | 894 | 895 | 6,000 | 4,475 |
| 1996-01-05 | 875 | 900 | 875 | 900 | 18,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株