6403 水道機工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 375 | 400 | 375 | 395 | 21,000 | 1,975 |
| 1999-12-28 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 1999-12-24 | 311 | 339 | 311 | 339 | 4,000 | 1,695 |
| 1999-12-22 | 340 | 340 | 310 | 311 | 3,000 | 1,555 |
| 1999-12-21 | 360 | 360 | 340 | 340 | 3,000 | 1,700 |
| 1999-12-20 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-12-17 | 340 | 343 | 340 | 343 | 3,000 | 1,715 |
| 1999-12-15 | 311 | 322 | 311 | 321 | 21,000 | 1,605 |
| 1999-12-14 | 343 | 343 | 310 | 310 | 5,000 | 1,550 |
| 1999-12-13 | 350 | 350 | 345 | 345 | 8,000 | 1,725 |
| 1999-12-10 | 358 | 359 | 350 | 350 | 5,000 | 1,750 |
| 1999-12-09 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 1999-12-08 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1999-12-07 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1999-12-06 | 377 | 377 | 376 | 377 | 9,000 | 1,885 |
| 1999-12-03 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 1999-12-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-12-01 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1999-11-30 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 1999-11-26 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1999-11-25 | 400 | 400 | 396 | 400 | 11,000 | 2,000 |
| 1999-11-24 | 395 | 395 | 376 | 376 | 4,000 | 1,880 |
| 1999-11-22 | 401 | 401 | 370 | 370 | 24,000 | 1,850 |
| 1999-11-19 | 386 | 386 | 380 | 380 | 5,000 | 1,900 |
| 1999-11-18 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 1999-11-17 | 370 | 395 | 370 | 395 | 7,000 | 1,975 |
| 1999-11-15 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1999-11-12 | 390 | 400 | 390 | 400 | 6,000 | 2,000 |
| 1999-11-11 | 393 | 393 | 390 | 390 | 4,000 | 1,950 |
| 1999-11-10 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
| 1999-11-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-11-08 | 405 | 405 | 400 | 400 | 4,000 | 2,000 |
| 1999-11-05 | 405 | 405 | 405 | 405 | 9,000 | 2,025 |
| 1999-11-04 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1999-11-02 | 410 | 410 | 406 | 406 | 3,000 | 2,030 |
| 1999-11-01 | 405 | 410 | 405 | 406 | 7,000 | 2,030 |
| 1999-10-29 | 410 | 410 | 405 | 405 | 8,000 | 2,025 |
| 1999-10-28 | 408 | 410 | 405 | 405 | 7,000 | 2,025 |
| 1999-10-27 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 1999-10-26 | 422 | 422 | 420 | 420 | 5,000 | 2,100 |
| 1999-10-25 | 450 | 450 | 445 | 450 | 13,000 | 2,250 |
| 1999-10-22 | 414 | 420 | 414 | 420 | 3,000 | 2,100 |
| 1999-10-21 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-10-15 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1999-10-14 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1999-10-13 | 460 | 460 | 450 | 450 | 6,000 | 2,250 |
| 1999-10-12 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 1999-10-08 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 1999-10-07 | 470 | 470 | 460 | 460 | 5,000 | 2,300 |
| 1999-10-06 | 450 | 460 | 450 | 460 | 4,000 | 2,300 |
| 1999-10-04 | 470 | 470 | 455 | 455 | 2,000 | 2,275 |
| 1999-10-01 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1999-09-30 | 490 | 490 | 480 | 480 | 3,000 | 2,400 |
| 1999-09-29 | 499 | 499 | 481 | 481 | 2,000 | 2,405 |
| 1999-09-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-09-24 | 491 | 501 | 491 | 501 | 7,000 | 2,505 |
| 1999-09-22 | 505 | 505 | 501 | 501 | 9,000 | 2,505 |
| 1999-09-21 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1999-09-20 | 509 | 510 | 509 | 510 | 8,000 | 2,550 |
| 1999-09-17 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 1999-09-16 | 520 | 520 | 520 | 520 | 8,000 | 2,600 |
| 1999-09-14 | 521 | 521 | 521 | 521 | 6,000 | 2,605 |
| 1999-09-13 | 520 | 525 | 520 | 523 | 3,000 | 2,615 |
| 1999-09-10 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1999-09-09 | 540 | 540 | 520 | 520 | 6,000 | 2,600 |
| 1999-09-08 | 550 | 550 | 540 | 540 | 7,000 | 2,700 |
| 1999-09-07 | 550 | 550 | 545 | 545 | 4,000 | 2,725 |
| 1999-09-06 | 540 | 545 | 540 | 545 | 6,000 | 2,725 |
| 1999-09-03 | 522 | 550 | 522 | 550 | 3,000 | 2,750 |
| 1999-09-02 | 525 | 540 | 522 | 522 | 7,000 | 2,610 |
| 1999-08-30 | 540 | 540 | 522 | 524 | 5,000 | 2,620 |
| 1999-08-27 | 550 | 550 | 540 | 540 | 3,000 | 2,700 |
| 1999-08-26 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1999-08-25 | 550 | 570 | 550 | 565 | 13,000 | 2,825 |
| 1999-08-24 | 522 | 535 | 522 | 535 | 6,000 | 2,675 |
| 1999-08-23 | 550 | 550 | 520 | 522 | 15,000 | 2,610 |
| 1999-08-19 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 1999-08-18 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1999-08-17 | 589 | 590 | 580 | 580 | 14,000 | 2,900 |
| 1999-08-16 | 520 | 590 | 520 | 590 | 122,000 | 2,950 |
| 1999-08-13 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1999-08-12 | 518 | 518 | 518 | 518 | 4,000 | 2,590 |
| 1999-08-11 | 518 | 518 | 518 | 518 | 3,000 | 2,590 |
| 1999-08-10 | 517 | 518 | 517 | 518 | 6,000 | 2,590 |
| 1999-08-09 | 517 | 517 | 517 | 517 | 7,000 | 2,585 |
| 1999-08-06 | 525 | 525 | 518 | 518 | 11,000 | 2,590 |
| 1999-08-05 | 525 | 525 | 521 | 521 | 5,000 | 2,605 |
| 1999-08-04 | 523 | 524 | 523 | 524 | 2,000 | 2,620 |
| 1999-08-03 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1999-08-02 | 531 | 550 | 521 | 521 | 10,000 | 2,605 |
| 1999-07-30 | 550 | 550 | 545 | 545 | 2,000 | 2,725 |
| 1999-07-29 | 570 | 570 | 560 | 560 | 13,000 | 2,800 |
| 1999-07-28 | 580 | 580 | 570 | 570 | 10,000 | 2,850 |
| 1999-07-27 | 580 | 588 | 580 | 580 | 18,000 | 2,900 |
| 1999-07-26 | 560 | 590 | 560 | 580 | 28,000 | 2,900 |
| 1999-07-23 | 570 | 570 | 560 | 560 | 20,000 | 2,800 |
| 1999-07-22 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1999-07-21 | 577 | 577 | 565 | 577 | 26,000 | 2,885 |
| 1999-07-16 | 610 | 610 | 571 | 571 | 6,000 | 2,855 |
| 1999-07-15 | 590 | 620 | 590 | 610 | 34,000 | 3,050 |
| 1999-07-14 | 599 | 600 | 590 | 600 | 20,000 | 3,000 |
| 1999-07-13 | 565 | 599 | 565 | 599 | 24,000 | 2,995 |
| 1999-07-12 | 565 | 565 | 561 | 565 | 7,000 | 2,825 |
| 1999-07-09 | 580 | 580 | 565 | 565 | 5,000 | 2,825 |
| 1999-07-08 | 580 | 600 | 565 | 565 | 19,000 | 2,825 |
| 1999-07-07 | 600 | 600 | 561 | 570 | 13,000 | 2,850 |
| 1999-07-06 | 625 | 631 | 601 | 607 | 34,000 | 3,035 |
| 1999-07-05 | 542 | 601 | 542 | 600 | 30,000 | 3,000 |
| 1999-07-02 | 550 | 550 | 531 | 536 | 28,000 | 2,680 |
| 1999-07-01 | 570 | 570 | 555 | 555 | 16,000 | 2,775 |
| 1999-06-30 | 530 | 570 | 530 | 570 | 23,000 | 2,850 |
| 1999-06-29 | 530 | 540 | 530 | 530 | 6,000 | 2,650 |
| 1999-06-28 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 1999-06-25 | 550 | 560 | 550 | 550 | 15,000 | 2,750 |
| 1999-06-24 | 570 | 570 | 550 | 550 | 8,000 | 2,750 |
| 1999-06-23 | 533 | 561 | 533 | 561 | 12,000 | 2,805 |
| 1999-06-22 | 532 | 550 | 532 | 532 | 13,000 | 2,660 |
| 1999-06-21 | 570 | 570 | 530 | 530 | 15,000 | 2,650 |
| 1999-06-18 | 570 | 580 | 570 | 570 | 6,000 | 2,850 |
| 1999-06-17 | 565 | 580 | 560 | 570 | 36,000 | 2,850 |
| 1999-06-16 | 550 | 560 | 550 | 555 | 30,000 | 2,775 |
| 1999-06-15 | 532 | 532 | 510 | 510 | 2,000 | 2,550 |
| 1999-06-11 | 550 | 550 | 549 | 549 | 4,000 | 2,745 |
| 1999-06-10 | 533 | 560 | 532 | 550 | 27,000 | 2,750 |
| 1999-06-09 | 560 | 560 | 532 | 532 | 2,000 | 2,660 |
| 1999-06-08 | 510 | 586 | 510 | 550 | 19,000 | 2,750 |
| 1999-06-07 | 485 | 530 | 485 | 530 | 4,000 | 2,650 |
| 1999-06-03 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1999-06-02 | 453 | 453 | 450 | 450 | 7,000 | 2,250 |
| 1999-06-01 | 475 | 475 | 453 | 453 | 8,000 | 2,265 |
| 1999-05-28 | 495 | 495 | 453 | 453 | 4,000 | 2,265 |
| 1999-05-27 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 1999-05-26 | 500 | 500 | 495 | 495 | 10,000 | 2,475 |
| 1999-05-25 | 481 | 495 | 481 | 495 | 9,000 | 2,475 |
| 1999-05-24 | 461 | 461 | 450 | 450 | 5,000 | 2,250 |
| 1999-05-21 | 461 | 461 | 460 | 461 | 8,000 | 2,305 |
| 1999-05-20 | 487 | 487 | 461 | 461 | 7,000 | 2,305 |
| 1999-05-19 | 490 | 490 | 487 | 487 | 2,000 | 2,435 |
| 1999-05-18 | 500 | 500 | 487 | 487 | 5,000 | 2,435 |
| 1999-05-17 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1999-05-11 | 550 | 550 | 530 | 530 | 3,000 | 2,650 |
| 1999-05-10 | 520 | 530 | 510 | 530 | 6,000 | 2,650 |
| 1999-05-07 | 531 | 531 | 519 | 519 | 7,000 | 2,595 |
| 1999-05-06 | 516 | 530 | 516 | 530 | 4,000 | 2,650 |
| 1999-04-30 | 534 | 534 | 511 | 516 | 9,000 | 2,580 |
| 1999-04-28 | 570 | 570 | 550 | 550 | 7,000 | 2,750 |
| 1999-04-27 | 560 | 565 | 558 | 565 | 10,000 | 2,825 |
| 1999-04-26 | 550 | 550 | 545 | 550 | 11,000 | 2,750 |
| 1999-04-23 | 540 | 550 | 530 | 530 | 6,000 | 2,650 |
| 1999-04-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-04-21 | 520 | 520 | 495 | 500 | 11,000 | 2,500 |
| 1999-04-20 | 533 | 533 | 525 | 525 | 14,000 | 2,625 |
| 1999-04-19 | 540 | 550 | 532 | 532 | 8,000 | 2,660 |
| 1999-04-16 | 540 | 550 | 535 | 550 | 17,000 | 2,750 |
| 1999-04-15 | 570 | 580 | 535 | 540 | 18,000 | 2,700 |
| 1999-04-14 | 605 | 605 | 550 | 580 | 17,000 | 2,900 |
| 1999-04-13 | 630 | 630 | 610 | 610 | 12,000 | 3,050 |
| 1999-04-12 | 611 | 628 | 610 | 628 | 24,000 | 3,140 |
| 1999-04-09 | 648 | 649 | 601 | 610 | 27,000 | 3,050 |
| 1999-04-08 | 670 | 670 | 609 | 649 | 29,000 | 3,245 |
| 1999-04-07 | 600 | 640 | 599 | 640 | 67,000 | 3,200 |
| 1999-04-06 | 583 | 600 | 540 | 540 | 20,000 | 2,700 |
| 1999-04-05 | 600 | 620 | 570 | 573 | 9,000 | 2,865 |
| 1999-04-02 | 540 | 600 | 530 | 600 | 24,000 | 3,000 |
| 1999-04-01 | 550 | 550 | 530 | 530 | 23,000 | 2,650 |
| 1999-03-31 | 599 | 600 | 525 | 545 | 31,000 | 2,725 |
| 1999-03-30 | 635 | 650 | 584 | 600 | 24,000 | 3,000 |
| 1999-03-29 | 610 | 659 | 605 | 645 | 217,000 | 3,225 |
| 1999-03-26 | 696 | 696 | 600 | 605 | 191,000 | 3,025 |
| 1999-03-25 | 650 | 650 | 650 | 650 | 371,000 | 3,250 |
| 1999-03-24 | 550 | 550 | 550 | 550 | 119,000 | 2,750 |
| 1999-03-23 | 385 | 470 | 385 | 470 | 138,000 | 2,350 |
| 1999-03-19 | 330 | 390 | 325 | 390 | 35,000 | 1,950 |
| 1999-03-18 | 330 | 330 | 320 | 325 | 23,000 | 1,625 |
| 1999-03-17 | 330 | 330 | 316 | 330 | 19,000 | 1,650 |
| 1999-03-16 | 308 | 331 | 308 | 331 | 29,000 | 1,655 |
| 1999-03-15 | 311 | 311 | 300 | 300 | 26,000 | 1,500 |
| 1999-03-12 | 315 | 315 | 307 | 307 | 14,000 | 1,535 |
| 1999-03-11 | 333 | 333 | 310 | 315 | 13,000 | 1,575 |
| 1999-03-10 | 334 | 334 | 332 | 332 | 4,000 | 1,660 |
| 1999-03-09 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 1999-03-08 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
| 1999-03-05 | 332 | 332 | 331 | 332 | 7,000 | 1,660 |
| 1999-03-04 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1999-03-03 | 340 | 347 | 330 | 330 | 10,000 | 1,650 |
| 1999-03-02 | 348 | 348 | 339 | 339 | 19,000 | 1,695 |
| 1999-03-01 | 326 | 341 | 325 | 341 | 16,000 | 1,705 |
| 1999-02-26 | 320 | 320 | 300 | 310 | 33,000 | 1,550 |
| 1999-02-25 | 369 | 369 | 350 | 350 | 20,000 | 1,750 |
| 1999-02-24 | 375 | 380 | 345 | 355 | 62,000 | 1,775 |
| 1999-02-23 | 308 | 370 | 300 | 370 | 50,000 | 1,850 |
| 1999-02-22 | 310 | 310 | 300 | 300 | 16,000 | 1,500 |
| 1999-02-19 | 311 | 311 | 300 | 300 | 10,000 | 1,500 |
| 1999-02-18 | 319 | 320 | 305 | 305 | 9,000 | 1,525 |
| 1999-02-17 | 312 | 318 | 292 | 318 | 7,000 | 1,590 |
| 1999-02-16 | 322 | 322 | 312 | 312 | 6,000 | 1,560 |
| 1999-02-15 | 291 | 312 | 290 | 312 | 7,000 | 1,560 |
| 1999-02-12 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 1999-02-10 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-02-09 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1999-02-08 | 280 | 281 | 280 | 280 | 6,000 | 1,400 |
| 1999-02-05 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-02-04 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 1999-02-03 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 1999-02-02 | 292 | 292 | 291 | 291 | 2,000 | 1,455 |
| 1999-02-01 | 291 | 291 | 290 | 291 | 11,000 | 1,455 |
| 1999-01-29 | 291 | 291 | 291 | 291 | 5,000 | 1,455 |
| 1999-01-28 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 1999-01-27 | 295 | 295 | 295 | 295 | 6,000 | 1,475 |
| 1999-01-26 | 298 | 298 | 295 | 295 | 10,000 | 1,475 |
| 1999-01-25 | 298 | 300 | 298 | 298 | 21,000 | 1,490 |
| 1999-01-22 | 296 | 303 | 296 | 298 | 15,000 | 1,490 |
| 1999-01-20 | 305 | 305 | 301 | 301 | 3,000 | 1,505 |
| 1999-01-13 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-01-12 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1999-01-11 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-01-07 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 1999-01-05 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株