6403 水道機工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-12-27 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-12-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-12-25 | 211 | 230 | 211 | 230 | 21,000 | 1,150 |
| 2002-12-24 | 210 | 219 | 210 | 210 | 5,000 | 1,050 |
| 2002-12-20 | 197 | 211 | 197 | 210 | 19,000 | 1,050 |
| 2002-12-19 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2002-12-17 | 190 | 190 | 190 | 190 | 9,000 | 950 |
| 2002-12-16 | 191 | 195 | 191 | 195 | 10,000 | 975 |
| 2002-12-13 | 195 | 195 | 191 | 191 | 3,000 | 955 |
| 2002-12-12 | 194 | 194 | 194 | 194 | 5,000 | 970 |
| 2002-12-11 | 200 | 202 | 191 | 191 | 6,000 | 955 |
| 2002-12-10 | 205 | 206 | 205 | 205 | 4,000 | 1,025 |
| 2002-12-09 | 212 | 212 | 205 | 205 | 2,000 | 1,025 |
| 2002-12-06 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2002-12-05 | 212 | 212 | 211 | 211 | 4,000 | 1,055 |
| 2002-12-04 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-12-03 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2002-11-28 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-11-27 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-11-26 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2002-11-25 | 229 | 231 | 229 | 231 | 22,000 | 1,155 |
| 2002-11-22 | 211 | 229 | 210 | 229 | 9,000 | 1,145 |
| 2002-11-21 | 210 | 230 | 210 | 210 | 5,000 | 1,050 |
| 2002-11-20 | 202 | 202 | 201 | 201 | 7,000 | 1,005 |
| 2002-11-19 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2002-11-18 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2002-11-14 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-11-13 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-11-12 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-11-11 | 202 | 202 | 202 | 202 | 2,000 | 1,010 |
| 2002-11-08 | 201 | 201 | 201 | 201 | 2,000 | 1,005 |
| 2002-11-07 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2002-11-06 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2002-11-05 | 220 | 220 | 191 | 191 | 4,000 | 955 |
| 2002-11-01 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2002-10-31 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2002-10-30 | 234 | 240 | 234 | 240 | 5,000 | 1,200 |
| 2002-10-28 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2002-10-25 | 201 | 218 | 201 | 217 | 14,000 | 1,085 |
| 2002-10-24 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2002-10-21 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2002-10-18 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2002-10-15 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-10-10 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2002-10-09 | 205 | 205 | 190 | 190 | 6,000 | 950 |
| 2002-10-08 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-10-01 | 185 | 185 | 180 | 180 | 4,000 | 900 |
| 2002-09-27 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2002-09-26 | 210 | 227 | 192 | 192 | 12,000 | 960 |
| 2002-09-25 | 198 | 213 | 198 | 213 | 13,000 | 1,065 |
| 2002-09-24 | 185 | 199 | 185 | 199 | 3,000 | 995 |
| 2002-09-20 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2002-09-19 | 182 | 183 | 180 | 180 | 9,000 | 900 |
| 2002-09-11 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2002-09-10 | 190 | 190 | 180 | 180 | 4,000 | 900 |
| 2002-09-09 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-09-06 | 220 | 220 | 205 | 205 | 6,000 | 1,025 |
| 2002-09-04 | 219 | 222 | 219 | 220 | 21,000 | 1,100 |
| 2002-09-03 | 230 | 245 | 220 | 231 | 68,000 | 1,155 |
| 2002-09-02 | 210 | 210 | 200 | 200 | 5,000 | 1,000 |
| 2002-08-27 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2002-08-26 | 225 | 230 | 225 | 230 | 19,000 | 1,150 |
| 2002-08-23 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2002-08-15 | 225 | 225 | 220 | 220 | 6,000 | 1,100 |
| 2002-08-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-08-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-08-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-08-05 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2002-08-02 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2002-07-29 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2002-07-26 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-07-25 | 256 | 259 | 256 | 256 | 17,000 | 1,280 |
| 2002-07-24 | 250 | 256 | 250 | 256 | 3,000 | 1,280 |
| 2002-07-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-07-16 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2002-07-12 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2002-07-09 | 251 | 251 | 250 | 250 | 9,000 | 1,250 |
| 2002-07-08 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2002-07-02 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2002-06-28 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2002-06-26 | 275 | 275 | 275 | 275 | 9,000 | 1,375 |
| 2002-06-25 | 261 | 275 | 261 | 275 | 28,000 | 1,375 |
| 2002-06-24 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2002-06-19 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2002-06-14 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2002-06-13 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2002-06-06 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2002-06-03 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-05-30 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2002-05-29 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2002-05-28 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2002-05-27 | 270 | 270 | 265 | 265 | 17,000 | 1,325 |
| 2002-05-24 | 280 | 280 | 270 | 270 | 11,000 | 1,350 |
| 2002-05-23 | 280 | 280 | 273 | 273 | 4,000 | 1,365 |
| 2002-05-22 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 2002-05-20 | 274 | 275 | 274 | 275 | 3,000 | 1,375 |
| 2002-05-17 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2002-05-14 | 265 | 265 | 260 | 260 | 3,000 | 1,300 |
| 2002-05-07 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2002-05-01 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2002-04-26 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-04-25 | 295 | 295 | 294 | 295 | 13,000 | 1,475 |
| 2002-04-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2002-04-23 | 270 | 280 | 270 | 280 | 4,000 | 1,400 |
| 2002-04-19 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2002-04-18 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2002-04-17 | 275 | 276 | 275 | 275 | 7,000 | 1,375 |
| 2002-04-16 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2002-03-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-03-26 | 298 | 298 | 298 | 298 | 10,000 | 1,490 |
| 2002-03-20 | 265 | 280 | 265 | 280 | 7,000 | 1,400 |
| 2002-03-19 | 256 | 260 | 256 | 260 | 6,000 | 1,300 |
| 2002-03-12 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-02-27 | 300 | 300 | 280 | 280 | 9,000 | 1,400 |
| 2002-02-25 | 270 | 280 | 270 | 280 | 7,000 | 1,400 |
| 2002-02-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-02-19 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-02-13 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2002-02-12 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2002-02-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-01-29 | 260 | 275 | 260 | 275 | 2,000 | 1,375 |
| 2002-01-28 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2002-01-25 | 250 | 260 | 250 | 260 | 19,000 | 1,300 |
| 2002-01-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2002-01-21 | 240 | 243 | 240 | 243 | 3,000 | 1,215 |
| 2002-01-17 | 255 | 255 | 245 | 245 | 2,000 | 1,225 |
| 2002-01-16 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2002-01-11 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2002-01-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株