6403 水道機工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 360 | 388 | 360 | 388 | 16,000 | 1,940 |
| 2005-12-28 | 360 | 360 | 350 | 350 | 5,000 | 1,750 |
| 2005-12-26 | 355 | 360 | 350 | 352 | 27,000 | 1,760 |
| 2005-12-22 | 356 | 356 | 350 | 350 | 6,000 | 1,750 |
| 2005-12-21 | 355 | 355 | 351 | 355 | 16,000 | 1,775 |
| 2005-12-20 | 353 | 355 | 352 | 355 | 10,000 | 1,775 |
| 2005-12-19 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2005-12-16 | 368 | 369 | 355 | 355 | 11,000 | 1,775 |
| 2005-12-15 | 344 | 351 | 344 | 351 | 3,000 | 1,755 |
| 2005-12-14 | 350 | 351 | 350 | 350 | 17,000 | 1,750 |
| 2005-12-13 | 353 | 356 | 351 | 356 | 9,000 | 1,780 |
| 2005-12-12 | 355 | 400 | 343 | 353 | 36,000 | 1,765 |
| 2005-12-09 | 355 | 355 | 340 | 340 | 21,000 | 1,700 |
| 2005-12-08 | 330 | 340 | 330 | 330 | 11,000 | 1,650 |
| 2005-12-07 | 340 | 340 | 330 | 340 | 10,000 | 1,700 |
| 2005-12-06 | 330 | 330 | 325 | 330 | 10,000 | 1,650 |
| 2005-12-05 | 319 | 330 | 319 | 330 | 6,000 | 1,650 |
| 2005-12-02 | 323 | 327 | 314 | 327 | 7,000 | 1,635 |
| 2005-12-01 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 2005-11-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-11-28 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2005-11-25 | 330 | 345 | 330 | 340 | 17,000 | 1,700 |
| 2005-11-24 | 331 | 333 | 329 | 333 | 11,000 | 1,665 |
| 2005-11-22 | 320 | 329 | 320 | 329 | 4,000 | 1,645 |
| 2005-11-21 | 321 | 322 | 317 | 320 | 9,000 | 1,600 |
| 2005-11-18 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2005-11-17 | 318 | 318 | 316 | 316 | 4,000 | 1,580 |
| 2005-11-16 | 317 | 322 | 317 | 322 | 2,000 | 1,610 |
| 2005-11-15 | 319 | 323 | 318 | 323 | 3,000 | 1,615 |
| 2005-11-14 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2005-11-10 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2005-11-09 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2005-11-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-11-07 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2005-11-04 | 328 | 330 | 328 | 328 | 10,000 | 1,640 |
| 2005-11-02 | 320 | 326 | 320 | 326 | 6,000 | 1,630 |
| 2005-11-01 | 321 | 322 | 321 | 322 | 4,000 | 1,610 |
| 2005-10-31 | 320 | 329 | 320 | 329 | 2,000 | 1,645 |
| 2005-10-28 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-10-27 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2005-10-26 | 326 | 330 | 325 | 330 | 30,000 | 1,650 |
| 2005-10-25 | 333 | 333 | 331 | 331 | 19,000 | 1,655 |
| 2005-10-24 | 323 | 334 | 323 | 334 | 7,000 | 1,670 |
| 2005-10-21 | 321 | 324 | 321 | 322 | 5,000 | 1,610 |
| 2005-10-19 | 320 | 325 | 318 | 324 | 7,000 | 1,620 |
| 2005-10-18 | 320 | 324 | 320 | 324 | 4,000 | 1,620 |
| 2005-10-17 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2005-10-14 | 325 | 325 | 318 | 320 | 7,000 | 1,600 |
| 2005-10-13 | 319 | 320 | 319 | 320 | 5,000 | 1,600 |
| 2005-10-12 | 315 | 315 | 312 | 312 | 3,000 | 1,560 |
| 2005-10-11 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2005-10-07 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2005-10-06 | 316 | 316 | 315 | 315 | 2,000 | 1,575 |
| 2005-10-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-10-04 | 315 | 320 | 315 | 320 | 6,000 | 1,600 |
| 2005-10-03 | 323 | 323 | 313 | 313 | 2,000 | 1,565 |
| 2005-09-30 | 311 | 327 | 311 | 313 | 17,000 | 1,565 |
| 2005-09-28 | 320 | 328 | 315 | 328 | 7,000 | 1,640 |
| 2005-09-27 | 312 | 330 | 312 | 323 | 11,000 | 1,615 |
| 2005-09-26 | 315 | 315 | 312 | 312 | 12,000 | 1,560 |
| 2005-09-22 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-09-21 | 316 | 318 | 315 | 318 | 6,000 | 1,590 |
| 2005-09-20 | 315 | 315 | 312 | 312 | 9,000 | 1,560 |
| 2005-09-15 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2005-09-14 | 312 | 313 | 312 | 313 | 5,000 | 1,565 |
| 2005-09-12 | 312 | 312 | 312 | 312 | 5,000 | 1,560 |
| 2005-09-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-09-07 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2005-09-06 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2005-09-02 | 320 | 325 | 315 | 315 | 6,000 | 1,575 |
| 2005-08-31 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-08-26 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2005-08-25 | 324 | 324 | 324 | 324 | 10,000 | 1,620 |
| 2005-08-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-08-18 | 317 | 320 | 317 | 320 | 2,000 | 1,600 |
| 2005-08-16 | 320 | 320 | 310 | 310 | 5,000 | 1,550 |
| 2005-08-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-08-12 | 320 | 320 | 319 | 319 | 16,000 | 1,595 |
| 2005-08-11 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2005-08-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-08-08 | 311 | 311 | 311 | 311 | 4,000 | 1,555 |
| 2005-08-05 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2005-08-04 | 311 | 311 | 311 | 311 | 8,000 | 1,555 |
| 2005-08-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-08-01 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2005-07-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-07-28 | 315 | 319 | 315 | 319 | 6,000 | 1,595 |
| 2005-07-25 | 325 | 325 | 325 | 325 | 22,000 | 1,625 |
| 2005-07-22 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2005-07-21 | 319 | 325 | 319 | 325 | 5,000 | 1,625 |
| 2005-07-20 | 324 | 324 | 316 | 323 | 7,000 | 1,615 |
| 2005-07-19 | 315 | 315 | 314 | 314 | 4,000 | 1,570 |
| 2005-07-15 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-07-14 | 317 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2005-07-13 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2005-07-11 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2005-07-08 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2005-07-07 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2005-07-06 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2005-07-05 | 325 | 328 | 320 | 320 | 6,000 | 1,600 |
| 2005-07-04 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2005-07-01 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2005-06-29 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2005-06-28 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-06-27 | 328 | 328 | 324 | 324 | 7,000 | 1,620 |
| 2005-06-24 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2005-06-23 | 326 | 326 | 325 | 326 | 5,000 | 1,630 |
| 2005-06-22 | 320 | 323 | 320 | 323 | 3,000 | 1,615 |
| 2005-06-17 | 326 | 326 | 326 | 326 | 8,000 | 1,630 |
| 2005-06-16 | 316 | 328 | 316 | 328 | 9,000 | 1,640 |
| 2005-06-14 | 305 | 315 | 305 | 315 | 4,000 | 1,575 |
| 2005-06-07 | 313 | 313 | 312 | 312 | 2,000 | 1,560 |
| 2005-06-06 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2005-06-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-06-02 | 320 | 320 | 313 | 313 | 4,000 | 1,565 |
| 2005-05-31 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2005-05-26 | 326 | 326 | 317 | 317 | 5,000 | 1,585 |
| 2005-05-25 | 330 | 330 | 326 | 326 | 8,000 | 1,630 |
| 2005-05-23 | 312 | 315 | 311 | 315 | 12,000 | 1,575 |
| 2005-05-20 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2005-05-19 | 310 | 311 | 310 | 311 | 3,000 | 1,555 |
| 2005-05-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-05-13 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2005-05-11 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2005-05-09 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-05-06 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2005-05-02 | 310 | 310 | 306 | 310 | 4,000 | 1,550 |
| 2005-04-27 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2005-04-26 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2005-04-25 | 314 | 314 | 313 | 314 | 12,000 | 1,570 |
| 2005-04-22 | 316 | 317 | 313 | 314 | 14,000 | 1,570 |
| 2005-04-21 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2005-04-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-04-19 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-04-18 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-04-15 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2005-04-14 | 306 | 311 | 306 | 311 | 10,000 | 1,555 |
| 2005-04-13 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-04-12 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2005-04-11 | 315 | 319 | 315 | 319 | 3,000 | 1,595 |
| 2005-04-08 | 305 | 306 | 305 | 306 | 12,000 | 1,530 |
| 2005-04-06 | 309 | 309 | 305 | 305 | 2,000 | 1,525 |
| 2005-04-05 | 312 | 319 | 311 | 319 | 4,000 | 1,595 |
| 2005-04-01 | 310 | 320 | 310 | 320 | 5,000 | 1,600 |
| 2005-03-31 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2005-03-29 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2005-03-28 | 315 | 315 | 300 | 300 | 42,000 | 1,500 |
| 2005-03-25 | 328 | 330 | 324 | 330 | 16,000 | 1,650 |
| 2005-03-24 | 322 | 325 | 322 | 324 | 6,000 | 1,620 |
| 2005-03-23 | 322 | 323 | 321 | 321 | 4,000 | 1,605 |
| 2005-03-22 | 320 | 322 | 320 | 322 | 6,000 | 1,610 |
| 2005-03-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-03-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-03-16 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2005-03-15 | 320 | 322 | 320 | 322 | 3,000 | 1,610 |
| 2005-03-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-03-11 | 325 | 325 | 322 | 322 | 2,000 | 1,610 |
| 2005-03-10 | 314 | 315 | 314 | 315 | 5,000 | 1,575 |
| 2005-03-09 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2005-03-08 | 314 | 315 | 312 | 312 | 5,000 | 1,560 |
| 2005-03-07 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2005-03-03 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2005-03-02 | 314 | 315 | 314 | 315 | 3,000 | 1,575 |
| 2005-03-01 | 314 | 315 | 314 | 315 | 4,000 | 1,575 |
| 2005-02-28 | 314 | 314 | 314 | 314 | 5,000 | 1,570 |
| 2005-02-25 | 314 | 315 | 314 | 314 | 10,000 | 1,570 |
| 2005-02-24 | 307 | 314 | 307 | 314 | 3,000 | 1,570 |
| 2005-02-23 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2005-02-22 | 310 | 310 | 307 | 307 | 8,000 | 1,535 |
| 2005-02-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2005-02-18 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2005-02-17 | 312 | 312 | 309 | 309 | 5,000 | 1,545 |
| 2005-02-16 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2005-02-15 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2005-02-14 | 313 | 318 | 310 | 318 | 19,000 | 1,590 |
| 2005-02-10 | 313 | 313 | 310 | 311 | 5,000 | 1,555 |
| 2005-02-09 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2005-02-08 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2005-02-07 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
| 2005-02-04 | 328 | 330 | 320 | 325 | 20,000 | 1,625 |
| 2005-02-03 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2005-02-02 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2005-01-31 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2005-01-27 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2005-01-26 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-01-25 | 318 | 318 | 318 | 318 | 13,000 | 1,590 |
| 2005-01-24 | 310 | 319 | 309 | 319 | 8,000 | 1,595 |
| 2005-01-21 | 305 | 316 | 305 | 310 | 13,000 | 1,550 |
| 2005-01-20 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2005-01-19 | 315 | 315 | 310 | 311 | 4,000 | 1,555 |
| 2005-01-17 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-01-12 | 310 | 310 | 309 | 309 | 5,000 | 1,545 |
| 2005-01-11 | 308 | 338 | 308 | 315 | 7,000 | 1,575 |
| 2005-01-07 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2005-01-06 | 305 | 308 | 305 | 308 | 6,000 | 1,540 |
| 2005-01-04 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
分割・併合履歴 ： [2017-09-27]1株→0.2株