6403 水道機工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-12-25 | 261 | 280 | 261 | 280 | 13,000 | 1,400 |
| 2001-12-21 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-12-18 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2001-12-17 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2001-12-14 | 261 | 270 | 260 | 270 | 12,000 | 1,350 |
| 2001-12-13 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-12-12 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-12-11 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-12-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-12-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-12-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-12-05 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-12-03 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2001-11-28 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2001-11-27 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 2001-11-26 | 265 | 266 | 265 | 266 | 8,000 | 1,330 |
| 2001-11-22 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2001-11-21 | 251 | 251 | 250 | 250 | 10,000 | 1,250 |
| 2001-11-20 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-11-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-11-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-11-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-11-09 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-11-02 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2001-11-01 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-10-31 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-10-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-26 | 262 | 262 | 260 | 260 | 5,000 | 1,300 |
| 2001-10-25 | 265 | 265 | 260 | 261 | 19,000 | 1,305 |
| 2001-10-24 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-10-22 | 260 | 260 | 255 | 260 | 5,000 | 1,300 |
| 2001-10-19 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2001-10-18 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2001-10-17 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-10-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-09 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-10-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-09-21 | 280 | 285 | 280 | 285 | 11,000 | 1,425 |
| 2001-09-20 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-09-19 | 280 | 280 | 260 | 260 | 5,000 | 1,300 |
| 2001-09-18 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2001-09-12 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2001-09-11 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2001-09-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-09-07 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-09-05 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-09-04 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2001-09-03 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-08-27 | 300 | 302 | 300 | 302 | 22,000 | 1,510 |
| 2001-08-23 | 300 | 300 | 298 | 298 | 6,000 | 1,490 |
| 2001-08-20 | 305 | 305 | 302 | 302 | 6,000 | 1,510 |
| 2001-08-15 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2001-08-08 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2001-08-07 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2001-08-01 | 311 | 311 | 310 | 310 | 4,000 | 1,550 |
| 2001-07-30 | 315 | 315 | 302 | 305 | 20,000 | 1,525 |
| 2001-07-27 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-07-25 | 340 | 340 | 340 | 340 | 27,000 | 1,700 |
| 2001-07-24 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2001-07-23 | 330 | 335 | 330 | 335 | 15,000 | 1,675 |
| 2001-07-19 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2001-07-17 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2001-07-16 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2001-07-12 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2001-07-05 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2001-07-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-07-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-06-29 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2001-06-28 | 342 | 342 | 340 | 340 | 2,000 | 1,700 |
| 2001-06-27 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2001-06-26 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-06-25 | 345 | 345 | 345 | 345 | 10,000 | 1,725 |
| 2001-06-22 | 340 | 340 | 320 | 320 | 18,000 | 1,600 |
| 2001-06-21 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2001-06-14 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2001-06-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-06-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-06-08 | 305 | 306 | 305 | 306 | 8,000 | 1,530 |
| 2001-06-05 | 307 | 307 | 307 | 307 | 8,000 | 1,535 |
| 2001-06-04 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2001-05-30 | 349 | 349 | 340 | 340 | 2,000 | 1,700 |
| 2001-05-29 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2001-05-28 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2001-05-25 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-05-24 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2001-05-23 | 320 | 320 | 313 | 313 | 2,000 | 1,565 |
| 2001-05-22 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-05-18 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2001-05-16 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2001-05-02 | 350 | 350 | 340 | 350 | 6,000 | 1,750 |
| 2001-05-01 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2001-04-27 | 340 | 350 | 338 | 350 | 11,000 | 1,750 |
| 2001-04-26 | 330 | 340 | 330 | 340 | 13,000 | 1,700 |
| 2001-04-25 | 305 | 320 | 305 | 320 | 17,000 | 1,600 |
| 2001-04-23 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2001-04-19 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-04-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2001-04-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-04-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-04-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-03-30 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2001-03-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-03-28 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2001-03-26 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2001-03-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-03-21 | 282 | 300 | 282 | 300 | 2,000 | 1,500 |
| 2001-03-16 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2001-03-12 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-03-09 | 300 | 300 | 295 | 295 | 8,000 | 1,475 |
| 2001-03-07 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-03-06 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2001-03-05 | 305 | 305 | 305 | 305 | 5,000 | 1,525 |
| 2001-03-02 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2001-02-28 | 315 | 330 | 315 | 330 | 11,000 | 1,650 |
| 2001-02-27 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2001-02-26 | 300 | 305 | 300 | 305 | 2,000 | 1,525 |
| 2001-02-22 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2001-02-21 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-02-14 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2001-02-13 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2001-02-09 | 310 | 312 | 300 | 300 | 7,000 | 1,500 |
| 2001-02-08 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2001-02-07 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2001-02-06 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2001-02-05 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2001-02-02 | 310 | 312 | 310 | 312 | 3,000 | 1,560 |
| 2001-02-01 | 316 | 316 | 314 | 314 | 7,000 | 1,570 |
| 2001-01-31 | 316 | 320 | 316 | 320 | 3,000 | 1,600 |
| 2001-01-30 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
| 2001-01-29 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2001-01-26 | 316 | 317 | 316 | 316 | 4,000 | 1,580 |
| 2001-01-25 | 315 | 320 | 315 | 316 | 9,000 | 1,580 |
| 2001-01-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-01-23 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2001-01-22 | 313 | 314 | 313 | 314 | 2,000 | 1,570 |
| 2001-01-19 | 317 | 318 | 317 | 318 | 2,000 | 1,590 |
| 2001-01-18 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2001-01-16 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2001-01-15 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2001-01-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-01-05 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株