6403 水道機工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2000-12-27 | 335 | 350 | 335 | 350 | 16,000 | 1,750 |
| 2000-12-26 | 325 | 330 | 325 | 330 | 3,000 | 1,650 |
| 2000-12-25 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2000-12-22 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2000-12-21 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2000-12-20 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2000-12-19 | 318 | 320 | 310 | 315 | 23,000 | 1,575 |
| 2000-12-18 | 318 | 318 | 315 | 315 | 6,000 | 1,575 |
| 2000-12-15 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-12-14 | 320 | 330 | 320 | 320 | 5,000 | 1,600 |
| 2000-12-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-12-12 | 320 | 340 | 320 | 320 | 5,000 | 1,600 |
| 2000-12-08 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2000-12-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-12-06 | 340 | 340 | 336 | 336 | 2,000 | 1,680 |
| 2000-12-01 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 2000-11-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-11-29 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-11-27 | 335 | 350 | 335 | 350 | 25,000 | 1,750 |
| 2000-11-24 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-11-22 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2000-11-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-11-16 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2000-11-15 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-11-13 | 324 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2000-11-10 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2000-11-09 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2000-11-08 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2000-11-07 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 2000-11-06 | 339 | 339 | 325 | 325 | 8,000 | 1,625 |
| 2000-11-02 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2000-11-01 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2000-10-31 | 320 | 350 | 320 | 348 | 17,000 | 1,740 |
| 2000-10-30 | 329 | 329 | 325 | 325 | 2,000 | 1,625 |
| 2000-10-27 | 310 | 330 | 310 | 330 | 3,000 | 1,650 |
| 2000-10-26 | 310 | 310 | 305 | 305 | 10,000 | 1,525 |
| 2000-10-25 | 304 | 305 | 304 | 305 | 10,000 | 1,525 |
| 2000-10-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-10-20 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2000-10-19 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2000-10-18 | 300 | 300 | 299 | 299 | 15,000 | 1,495 |
| 2000-10-17 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2000-10-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2000-10-13 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2000-10-12 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2000-10-11 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 2000-10-10 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2000-10-06 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-10-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-10-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-10-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-09-29 | 302 | 302 | 300 | 300 | 3,000 | 1,500 |
| 2000-09-28 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2000-09-27 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-09-25 | 330 | 335 | 330 | 330 | 13,000 | 1,650 |
| 2000-09-21 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2000-09-20 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-09-19 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2000-09-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-09-14 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-04 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-01 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2000-08-28 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2000-08-25 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
| 2000-08-24 | 310 | 310 | 309 | 309 | 21,000 | 1,545 |
| 2000-08-23 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2000-08-22 | 310 | 310 | 310 | 310 | 15,000 | 1,550 |
| 2000-08-21 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2000-08-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-08-14 | 330 | 330 | 330 | 330 | 8,000 | 1,650 |
| 2000-08-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-08-10 | 330 | 330 | 321 | 321 | 3,000 | 1,605 |
| 2000-08-03 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2000-08-01 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2000-07-31 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 2000-07-28 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 2000-07-27 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2000-07-26 | 370 | 370 | 360 | 360 | 15,000 | 1,800 |
| 2000-07-25 | 330 | 370 | 330 | 370 | 12,000 | 1,850 |
| 2000-07-24 | 331 | 331 | 330 | 330 | 13,000 | 1,650 |
| 2000-07-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-07-19 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2000-07-18 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2000-07-17 | 336 | 336 | 330 | 330 | 4,000 | 1,650 |
| 2000-07-14 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2000-07-13 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2000-07-11 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-07-05 | 323 | 323 | 322 | 322 | 2,000 | 1,610 |
| 2000-07-04 | 340 | 340 | 320 | 320 | 12,000 | 1,600 |
| 2000-06-30 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2000-06-29 | 345 | 360 | 345 | 360 | 5,000 | 1,800 |
| 2000-06-27 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2000-06-26 | 350 | 350 | 350 | 350 | 16,000 | 1,750 |
| 2000-06-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-06-20 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2000-06-19 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 2000-06-16 | 322 | 345 | 322 | 345 | 5,000 | 1,725 |
| 2000-06-15 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2000-06-14 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2000-06-13 | 320 | 321 | 320 | 321 | 4,000 | 1,605 |
| 2000-06-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-06-06 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2000-06-05 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2000-06-02 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-06-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-05-31 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-05-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2000-05-29 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-05-26 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-05-25 | 330 | 360 | 330 | 360 | 13,000 | 1,800 |
| 2000-05-11 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2000-05-10 | 327 | 327 | 327 | 327 | 2,000 | 1,635 |
| 2000-04-28 | 340 | 350 | 340 | 350 | 7,000 | 1,750 |
| 2000-04-26 | 330 | 340 | 330 | 340 | 8,000 | 1,700 |
| 2000-04-25 | 310 | 330 | 310 | 330 | 7,000 | 1,650 |
| 2000-04-19 | 304 | 309 | 304 | 309 | 4,000 | 1,545 |
| 2000-04-18 | 304 | 304 | 304 | 304 | 5,000 | 1,520 |
| 2000-04-17 | 300 | 304 | 300 | 304 | 3,000 | 1,520 |
| 2000-04-14 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2000-04-12 | 317 | 317 | 315 | 315 | 9,000 | 1,575 |
| 2000-04-11 | 315 | 315 | 315 | 315 | 7,000 | 1,575 |
| 2000-04-05 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2000-04-04 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2000-03-31 | 322 | 322 | 315 | 315 | 3,000 | 1,575 |
| 2000-03-30 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2000-03-29 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2000-03-27 | 380 | 380 | 360 | 360 | 4,000 | 1,800 |
| 2000-03-24 | 340 | 340 | 339 | 339 | 5,000 | 1,695 |
| 2000-03-23 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2000-03-22 | 321 | 322 | 321 | 322 | 3,000 | 1,610 |
| 2000-03-21 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2000-03-17 | 317 | 318 | 315 | 315 | 7,000 | 1,575 |
| 2000-03-16 | 340 | 340 | 315 | 315 | 2,000 | 1,575 |
| 2000-03-15 | 330 | 330 | 315 | 315 | 5,000 | 1,575 |
| 2000-03-14 | 359 | 359 | 330 | 330 | 9,000 | 1,650 |
| 2000-03-13 | 405 | 405 | 351 | 360 | 25,000 | 1,800 |
| 2000-03-10 | 313 | 356 | 311 | 350 | 71,000 | 1,750 |
| 2000-03-09 | 311 | 313 | 311 | 313 | 12,000 | 1,565 |
| 2000-03-08 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2000-03-07 | 325 | 330 | 325 | 327 | 7,000 | 1,635 |
| 2000-03-06 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2000-03-03 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2000-03-02 | 330 | 330 | 310 | 311 | 7,000 | 1,555 |
| 2000-02-28 | 335 | 335 | 335 | 335 | 7,000 | 1,675 |
| 2000-02-25 | 335 | 335 | 335 | 335 | 10,000 | 1,675 |
| 2000-02-23 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2000-02-22 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2000-02-21 | 329 | 330 | 310 | 310 | 9,000 | 1,550 |
| 2000-02-18 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2000-02-17 | 328 | 330 | 328 | 330 | 5,000 | 1,650 |
| 2000-02-16 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2000-02-15 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2000-02-14 | 335 | 335 | 331 | 331 | 5,000 | 1,655 |
| 2000-02-10 | 335 | 339 | 335 | 339 | 2,000 | 1,695 |
| 2000-02-09 | 335 | 335 | 332 | 332 | 4,000 | 1,660 |
| 2000-02-08 | 330 | 339 | 330 | 335 | 12,000 | 1,675 |
| 2000-02-07 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2000-02-03 | 335 | 335 | 332 | 332 | 3,000 | 1,660 |
| 2000-02-01 | 331 | 332 | 331 | 332 | 3,000 | 1,660 |
| 2000-01-31 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2000-01-28 | 350 | 350 | 333 | 333 | 4,000 | 1,665 |
| 2000-01-27 | 380 | 380 | 370 | 370 | 9,000 | 1,850 |
| 2000-01-26 | 380 | 390 | 380 | 390 | 8,000 | 1,950 |
| 2000-01-25 | 350 | 360 | 350 | 360 | 9,000 | 1,800 |
| 2000-01-21 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2000-01-20 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2000-01-19 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2000-01-17 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2000-01-14 | 320 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2000-01-13 | 309 | 315 | 309 | 314 | 13,000 | 1,570 |
| 2000-01-12 | 310 | 310 | 302 | 310 | 13,000 | 1,550 |
| 2000-01-11 | 310 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2000-01-07 | 319 | 319 | 300 | 310 | 8,000 | 1,550 |
| 2000-01-05 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
分割・併合履歴 ： [2017-09-27]1株→0.2株