6403 水道機工(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 340 | 360 | 340 | 360 | 24,000 | 1,800 |
| 1998-12-25 | 302 | 330 | 302 | 330 | 15,000 | 1,650 |
| 1998-12-22 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-12-21 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 1998-12-17 | 320 | 330 | 310 | 310 | 12,000 | 1,550 |
| 1998-12-16 | 297 | 310 | 297 | 310 | 5,000 | 1,550 |
| 1998-12-11 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-12-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-12-09 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1998-12-08 | 290 | 290 | 285 | 285 | 9,000 | 1,425 |
| 1998-12-07 | 300 | 300 | 270 | 290 | 17,000 | 1,450 |
| 1998-12-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-12-03 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-12-02 | 335 | 335 | 330 | 330 | 2,000 | 1,650 |
| 1998-11-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-11-27 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1998-11-26 | 325 | 330 | 325 | 330 | 4,000 | 1,650 |
| 1998-11-25 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 1998-11-24 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1998-11-20 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-11-19 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-11-18 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 1998-11-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-10-30 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1998-10-29 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-10-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1998-10-27 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 1998-10-26 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 1998-10-23 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1998-10-22 | 280 | 285 | 280 | 285 | 6,000 | 1,425 |
| 1998-10-21 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 1998-10-20 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1998-10-15 | 290 | 290 | 290 | 290 | 11,000 | 1,450 |
| 1998-10-14 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1998-10-08 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-10-07 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1998-10-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-10-01 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 1998-09-30 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1998-09-29 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1998-09-25 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-09-24 | 359 | 369 | 359 | 369 | 10,000 | 1,845 |
| 1998-09-22 | 369 | 369 | 369 | 369 | 4,000 | 1,845 |
| 1998-09-18 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 1998-09-17 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 1998-09-14 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1998-09-11 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-09-09 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1998-09-08 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-09-03 | 331 | 331 | 330 | 330 | 10,000 | 1,650 |
| 1998-09-02 | 330 | 331 | 330 | 331 | 7,000 | 1,655 |
| 1998-09-01 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-08-31 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1998-08-28 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1998-08-27 | 340 | 340 | 335 | 335 | 12,000 | 1,675 |
| 1998-08-26 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 1998-08-25 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-08-19 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1998-08-12 | 320 | 330 | 320 | 330 | 7,000 | 1,650 |
| 1998-08-10 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1998-08-05 | 354 | 354 | 354 | 354 | 20,000 | 1,770 |
| 1998-07-31 | 323 | 323 | 320 | 321 | 13,000 | 1,605 |
| 1998-07-29 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 1998-07-27 | 349 | 349 | 349 | 349 | 24,000 | 1,745 |
| 1998-07-23 | 315 | 316 | 313 | 313 | 28,000 | 1,565 |
| 1998-07-22 | 328 | 329 | 315 | 315 | 32,000 | 1,575 |
| 1998-07-21 | 328 | 328 | 328 | 328 | 9,000 | 1,640 |
| 1998-07-17 | 321 | 329 | 321 | 329 | 8,000 | 1,645 |
| 1998-07-16 | 329 | 330 | 329 | 330 | 3,000 | 1,650 |
| 1998-07-15 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 1998-07-14 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1998-07-13 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 1998-07-10 | 349 | 350 | 349 | 350 | 6,000 | 1,750 |
| 1998-07-09 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-07-08 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-07-07 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-07-02 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-06-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-06-26 | 362 | 362 | 352 | 352 | 2,000 | 1,760 |
| 1998-06-25 | 368 | 368 | 368 | 368 | 16,000 | 1,840 |
| 1998-06-24 | 350 | 368 | 350 | 368 | 2,000 | 1,840 |
| 1998-06-23 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-06-19 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 1998-06-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-06-17 | 320 | 325 | 320 | 320 | 7,000 | 1,600 |
| 1998-06-16 | 301 | 311 | 301 | 311 | 3,000 | 1,555 |
| 1998-06-15 | 300 | 301 | 300 | 300 | 15,000 | 1,500 |
| 1998-06-12 | 330 | 330 | 297 | 297 | 8,000 | 1,485 |
| 1998-06-11 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1998-06-09 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 1998-06-01 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 1998-05-28 | 370 | 380 | 370 | 380 | 8,000 | 1,900 |
| 1998-05-27 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-05-26 | 363 | 369 | 363 | 369 | 18,000 | 1,845 |
| 1998-05-21 | 346 | 364 | 346 | 364 | 2,000 | 1,820 |
| 1998-05-20 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 1998-05-19 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 1998-05-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1998-05-08 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1998-05-07 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1998-05-01 | 390 | 408 | 390 | 408 | 7,000 | 2,040 |
| 1998-04-30 | 373 | 380 | 373 | 380 | 3,000 | 1,900 |
| 1998-04-28 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 1998-04-27 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 1998-04-24 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 1998-04-15 | 371 | 371 | 371 | 371 | 3,000 | 1,855 |
| 1998-04-10 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1998-04-08 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1998-04-06 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-04-03 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1998-04-02 | 349 | 349 | 345 | 345 | 5,000 | 1,725 |
| 1998-03-25 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1998-03-24 | 380 | 381 | 380 | 380 | 425,000 | 1,900 |
| 1998-03-23 | 381 | 381 | 380 | 380 | 411,000 | 1,900 |
| 1998-03-20 | 380 | 381 | 380 | 380 | 7,000 | 1,900 |
| 1998-03-19 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1998-03-17 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-03-16 | 389 | 389 | 385 | 385 | 22,000 | 1,925 |
| 1998-03-11 | 394 | 394 | 393 | 393 | 2,000 | 1,965 |
| 1998-03-10 | 398 | 398 | 395 | 395 | 2,000 | 1,975 |
| 1998-03-09 | 390 | 398 | 390 | 398 | 6,000 | 1,990 |
| 1998-03-06 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-03-04 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1998-03-03 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1998-03-02 | 378 | 408 | 378 | 408 | 5,000 | 2,040 |
| 1998-02-27 | 346 | 349 | 346 | 346 | 7,000 | 1,730 |
| 1998-02-26 | 352 | 352 | 345 | 345 | 30,000 | 1,725 |
| 1998-02-24 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1998-02-23 | 352 | 352 | 350 | 350 | 4,000 | 1,750 |
| 1998-02-20 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 1998-02-19 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1998-02-18 | 355 | 360 | 355 | 360 | 7,000 | 1,800 |
| 1998-02-17 | 352 | 360 | 350 | 360 | 16,000 | 1,800 |
| 1998-02-16 | 384 | 389 | 350 | 350 | 22,000 | 1,750 |
| 1998-02-13 | 390 | 390 | 384 | 384 | 8,000 | 1,920 |
| 1998-02-12 | 383 | 390 | 383 | 390 | 3,000 | 1,950 |
| 1998-02-10 | 417 | 417 | 383 | 383 | 3,000 | 1,915 |
| 1998-02-06 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1998-02-05 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1998-02-04 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1998-02-03 | 400 | 400 | 380 | 380 | 8,000 | 1,900 |
| 1998-01-30 | 415 | 415 | 371 | 371 | 13,000 | 1,855 |
| 1998-01-29 | 420 | 420 | 405 | 405 | 23,000 | 2,025 |
| 1998-01-28 | 374 | 420 | 374 | 420 | 14,000 | 2,100 |
| 1998-01-27 | 356 | 369 | 356 | 369 | 27,000 | 1,845 |
| 1998-01-26 | 349 | 369 | 349 | 355 | 15,000 | 1,775 |
| 1998-01-23 | 322 | 330 | 320 | 330 | 17,000 | 1,650 |
| 1998-01-22 | 322 | 340 | 321 | 340 | 7,000 | 1,700 |
| 1998-01-21 | 315 | 315 | 310 | 311 | 31,000 | 1,555 |
| 1998-01-20 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 1998-01-19 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 1998-01-16 | 285 | 290 | 285 | 290 | 12,000 | 1,450 |
| 1998-01-14 | 276 | 276 | 260 | 270 | 15,000 | 1,350 |
| 1998-01-13 | 280 | 280 | 276 | 276 | 7,000 | 1,380 |
| 1998-01-12 | 280 | 280 | 280 | 280 | 15,000 | 1,400 |
| 1998-01-09 | 295 | 295 | 280 | 280 | 4,000 | 1,400 |
| 1998-01-08 | 300 | 305 | 300 | 300 | 12,000 | 1,500 |
| 1998-01-07 | 295 | 300 | 295 | 300 | 7,000 | 1,500 |
| 1998-01-06 | 292 | 295 | 292 | 295 | 5,000 | 1,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株