1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2004年

6403 水道機工(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-283003003003002,0001,500
2004-12-2730030028630017,0001,500
2004-12-243013073003076,0001,535
2004-12-223003062933066,0001,530
2004-12-213003003003004,0001,500
2004-12-2030730730030111,0001,505
2004-12-173003003003002,0001,500
2004-12-1631031030130114,0001,505
2004-12-153103103103103,0001,550
2004-12-143053103053103,0001,550
2004-12-133053053053052,0001,525
2004-12-103003003003001,0001,500
2004-12-093013013013011,0001,505
2004-12-073013013013011,0001,505
2004-12-063053063003008,0001,500
2004-11-303123153123152,0001,575
2004-11-293103103103102,0001,550
2004-11-263283283283283,0001,640
2004-11-253253283253287,0001,640
2004-11-243203233203206,0001,600
2004-11-223103103103107,0001,550
2004-11-193193203103109,0001,550
2004-11-173063063063062,0001,530
2004-11-163193193043043,0001,520
2004-11-153243243243241,0001,620
2004-11-123233233233231,0001,615
2004-11-113203203203201,0001,600
2004-10-283213213213211,0001,605
2004-10-263353353353351,0001,675
2004-10-2532833832833813,0001,690
2004-10-2233233232832810,0001,640
2004-10-213333333313312,0001,655
2004-10-193303333303335,0001,665
2004-10-183253253253251,0001,625
2004-10-153303303303301,0001,650
2004-10-133403403403405,0001,700
2004-10-1233834033834010,0001,700
2004-10-083283403283408,0001,700
2004-10-053193193143146,0001,570
2004-10-013183183173172,0001,585
2004-09-303193193153152,0001,575
2004-09-283403403403401,0001,700
2004-09-273603603413414,0001,705
2004-09-243653653553557,0001,775
2004-09-223503503503501,0001,750
2004-09-173383383383381,0001,690
2004-09-153513513353355,0001,675
2004-09-143513513513511,0001,755
2004-09-103503523503514,0001,755
2004-09-083523523523521,0001,760
2004-09-073523523523523,0001,760
2004-09-033523523523521,0001,760
2004-09-023453453453452,0001,725
2004-09-013703703703701,0001,850
2004-08-3137037037037010,0001,850
2004-08-303603603603602,0001,800
2004-08-263753753753752,0001,875
2004-08-253853853753757,0001,875
2004-08-243783783753753,0001,875
2004-08-233793793793791,0001,895
2004-08-203763763763761,0001,880
2004-08-193603603513516,0001,755
2004-08-173763803713803,0001,900
2004-08-163513513513511,0001,755
2004-08-103403403353352,0001,675
2004-08-093503503403405,0001,700
2004-08-063543543543541,0001,770
2004-08-053603603603601,0001,800
2004-08-0437537536036011,0001,800
2004-08-0339039039039011,0001,950
2004-08-023903953903909,0001,950
2004-07-3038839038538825,0001,940
2004-07-2937038837038814,0001,940
2004-07-283893893703705,0001,850
2004-07-273833903783899,0001,945
2004-07-2637238837237222,0001,860
2004-07-2338039035535513,0001,775
2004-07-2239439539039516,0001,975
2004-07-2139439837639838,0001,990
2004-07-2034039034037520,0001,875
2004-07-163403403403403,0001,700
2004-07-133303303263266,0001,630
2004-07-123363363303304,0001,650
2004-07-093303303253257,0001,625
2004-07-083253303253307,0001,650
2004-07-073253253253253,0001,625
2004-07-063153153153152,0001,575
2004-07-013063063063061,0001,530
2004-06-303053053053052,0001,525
2004-06-293303303103104,0001,550
2004-06-2532833032833023,0001,650
2004-06-223203203103107,0001,550
2004-06-213203203203204,0001,600
2004-06-183203203203201,0001,600
2004-06-1631032031032011,0001,600
2004-06-153013013003003,0001,500
2004-06-142982982982985,0001,490
2004-06-113003003003001,0001,500
2004-06-103103103103101,0001,550
2004-06-043003002982982,0001,490
2004-06-023003003003001,0001,500
2004-05-273303303303301,0001,650
2004-05-2533133133133111,0001,655
2004-05-243003163003167,0001,580
2004-05-213013203013205,0001,600
2004-05-183003003003001,0001,500
2004-05-133413413413411,0001,705
2004-05-103453453453451,0001,725
2004-05-073403403403401,0001,700
2004-05-063353453353452,0001,725
2004-04-273453453453453,0001,725
2004-04-2635735734534515,0001,725
2004-04-233453453403403,0001,700
2004-04-223263413263404,0001,700
2004-04-213203213203207,0001,600
2004-04-203253253253251,0001,625
2004-04-193403403403401,0001,700
2004-04-163453453453453,0001,725
2004-04-1535035034434513,0001,725
2004-04-143453503453503,0001,750
2004-04-133413523413454,0001,725
2004-04-123353373353372,0001,685
2004-04-0934034033433523,0001,675
2004-04-0834334333633728,0001,685
2004-04-073523523423428,0001,710
2004-04-0635136035035042,0001,750
2004-04-0537137535035022,0001,750
2004-04-023853853703708,0001,850
2004-04-0140040038538515,0001,925
2004-03-3138039737539627,0001,980
2004-03-3034737034737015,0001,850
2004-03-2935135234534523,0001,725
2004-03-2635035033235022,0001,750
2004-03-2532035532035052,0001,750
2004-03-2426030526030549,0001,525
2004-03-222602602552552,0001,275
2004-03-192502552502555,0001,275
2004-03-182402552402509,0001,250
2004-03-1623023122622616,0001,130
2004-03-152352352352353,0001,175
2004-03-122252252252253,0001,125
2004-03-102372392242396,0001,195
2004-03-092252272252273,0001,135
2004-03-042152252152258,0001,125
2004-03-022202202202201,0001,100
2004-03-0122022522022513,0001,125
2004-02-272252262252264,0001,130
2004-02-262292292292291,0001,145
2004-02-2522622922522929,0001,145
2004-02-242252302252307,0001,150
2004-02-232252252252251,0001,125
2004-02-202252252252257,0001,125
2004-02-1724024023023519,0001,175
2004-02-162402402402408,0001,200
2004-02-122452452452451,0001,225
2004-02-102382382382383,0001,190
2004-02-092402402402402,0001,200
2004-02-052362402362403,0001,200
2004-02-042362362362362,0001,180
2004-02-032402402402408,0001,200
2004-02-022452452352356,0001,175
2004-01-2625325325325315,0001,265
2004-01-232502532502533,0001,265
2004-01-222502502502503,0001,250
2004-01-212512522492527,0001,260
2004-01-142552552552552,0001,275
2004-01-082362362362362,0001,180
2004-01-072332332332331,0001,165
2004-01-062362362322323,0001,160
2004-01-052352352352352,0001,175

分割・併合履歴 ： [2017-09-27]1株→0.2株