6403 水道機工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 250 | 250 | 249 | 249 | 2,000 | 1,245 |
| 2006-12-28 | 258 | 258 | 257 | 257 | 2,000 | 1,285 |
| 2006-12-27 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2006-12-26 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2006-12-25 | 251 | 251 | 246 | 251 | 15,000 | 1,255 |
| 2006-12-22 | 261 | 261 | 252 | 252 | 3,000 | 1,260 |
| 2006-12-21 | 250 | 265 | 250 | 265 | 5,000 | 1,325 |
| 2006-12-20 | 236 | 260 | 236 | 260 | 22,000 | 1,300 |
| 2006-12-19 | 249 | 250 | 245 | 245 | 15,000 | 1,225 |
| 2006-12-18 | 248 | 249 | 248 | 249 | 6,000 | 1,245 |
| 2006-12-15 | 251 | 252 | 250 | 250 | 7,000 | 1,250 |
| 2006-12-14 | 262 | 262 | 252 | 252 | 7,000 | 1,260 |
| 2006-12-13 | 267 | 267 | 262 | 262 | 9,000 | 1,310 |
| 2006-12-12 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2006-12-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2006-12-08 | 268 | 269 | 268 | 269 | 2,000 | 1,345 |
| 2006-12-07 | 266 | 266 | 265 | 266 | 4,000 | 1,330 |
| 2006-12-06 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2006-12-05 | 297 | 297 | 278 | 278 | 2,000 | 1,390 |
| 2006-12-04 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2006-12-01 | 272 | 277 | 272 | 277 | 2,000 | 1,385 |
| 2006-11-30 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2006-11-27 | 283 | 283 | 283 | 283 | 10,000 | 1,415 |
| 2006-11-22 | 270 | 285 | 270 | 285 | 10,000 | 1,425 |
| 2006-11-21 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 2006-11-16 | 275 | 279 | 275 | 279 | 3,000 | 1,395 |
| 2006-11-15 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2006-11-13 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2006-11-09 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2006-11-08 | 280 | 280 | 271 | 271 | 3,000 | 1,355 |
| 2006-11-07 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-11-06 | 280 | 280 | 280 | 280 | 18,000 | 1,400 |
| 2006-10-31 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2006-10-30 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2006-10-26 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2006-10-25 | 297 | 297 | 290 | 290 | 11,000 | 1,450 |
| 2006-10-24 | 290 | 299 | 290 | 299 | 12,000 | 1,495 |
| 2006-10-23 | 297 | 297 | 290 | 290 | 6,000 | 1,450 |
| 2006-10-20 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2006-10-19 | 298 | 299 | 293 | 299 | 4,000 | 1,495 |
| 2006-10-17 | 306 | 306 | 293 | 293 | 6,000 | 1,465 |
| 2006-10-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2006-10-02 | 320 | 320 | 320 | 320 | 10,000 | 1,600 |
| 2006-09-27 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2006-09-25 | 345 | 345 | 345 | 345 | 10,000 | 1,725 |
| 2006-09-22 | 330 | 345 | 330 | 345 | 2,000 | 1,725 |
| 2006-09-21 | 323 | 324 | 321 | 323 | 5,000 | 1,615 |
| 2006-09-20 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2006-09-15 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-09-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-09-11 | 352 | 360 | 352 | 360 | 5,000 | 1,800 |
| 2006-09-05 | 322 | 342 | 322 | 342 | 2,000 | 1,710 |
| 2006-09-04 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2006-08-25 | 360 | 360 | 360 | 360 | 13,000 | 1,800 |
| 2006-08-24 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2006-08-23 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2006-08-22 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2006-08-21 | 320 | 340 | 320 | 340 | 3,000 | 1,700 |
| 2006-08-18 | 316 | 320 | 316 | 320 | 18,000 | 1,600 |
| 2006-08-17 | 314 | 314 | 314 | 314 | 2,000 | 1,570 |
| 2006-08-15 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2006-08-10 | 297 | 311 | 296 | 311 | 4,000 | 1,555 |
| 2006-08-08 | 290 | 292 | 290 | 292 | 2,000 | 1,460 |
| 2006-08-03 | 285 | 320 | 285 | 315 | 8,000 | 1,575 |
| 2006-08-02 | 320 | 320 | 290 | 290 | 2,000 | 1,450 |
| 2006-07-27 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2006-07-25 | 320 | 320 | 320 | 320 | 22,000 | 1,600 |
| 2006-07-24 | 292 | 310 | 292 | 310 | 3,000 | 1,550 |
| 2006-07-20 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2006-07-18 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2006-07-07 | 313 | 320 | 313 | 320 | 8,000 | 1,600 |
| 2006-07-06 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2006-06-28 | 312 | 312 | 312 | 312 | 4,000 | 1,560 |
| 2006-06-27 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2006-06-26 | 328 | 328 | 313 | 328 | 11,000 | 1,640 |
| 2006-06-23 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2006-06-22 | 320 | 330 | 320 | 330 | 5,000 | 1,650 |
| 2006-06-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2006-06-19 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-06-16 | 321 | 321 | 321 | 321 | 8,000 | 1,605 |
| 2006-06-15 | 291 | 306 | 291 | 306 | 5,000 | 1,530 |
| 2006-06-14 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2006-06-09 | 285 | 285 | 276 | 276 | 4,000 | 1,380 |
| 2006-06-08 | 280 | 280 | 277 | 277 | 2,000 | 1,385 |
| 2006-06-07 | 291 | 291 | 280 | 289 | 5,000 | 1,445 |
| 2006-06-06 | 316 | 316 | 280 | 295 | 51,000 | 1,475 |
| 2006-06-05 | 321 | 321 | 315 | 315 | 4,000 | 1,575 |
| 2006-05-25 | 348 | 348 | 348 | 348 | 9,000 | 1,740 |
| 2006-05-24 | 345 | 345 | 344 | 344 | 3,000 | 1,720 |
| 2006-05-23 | 346 | 346 | 345 | 345 | 3,000 | 1,725 |
| 2006-05-22 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2006-05-18 | 342 | 342 | 340 | 340 | 2,000 | 1,700 |
| 2006-05-17 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2006-05-16 | 333 | 334 | 333 | 334 | 2,000 | 1,670 |
| 2006-05-15 | 343 | 343 | 334 | 334 | 6,000 | 1,670 |
| 2006-05-10 | 342 | 342 | 333 | 333 | 2,000 | 1,665 |
| 2006-05-09 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2006-05-08 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2006-05-02 | 348 | 355 | 348 | 350 | 5,000 | 1,750 |
| 2006-05-01 | 348 | 348 | 348 | 348 | 6,000 | 1,740 |
| 2006-04-28 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 2006-04-27 | 350 | 350 | 348 | 348 | 3,000 | 1,740 |
| 2006-04-25 | 368 | 368 | 368 | 368 | 9,000 | 1,840 |
| 2006-04-24 | 357 | 369 | 355 | 369 | 6,000 | 1,845 |
| 2006-04-21 | 365 | 365 | 355 | 355 | 2,000 | 1,775 |
| 2006-04-20 | 369 | 370 | 360 | 370 | 5,000 | 1,850 |
| 2006-04-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-04-18 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2006-04-17 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2006-04-14 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2006-04-13 | 351 | 351 | 350 | 350 | 7,000 | 1,750 |
| 2006-04-10 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-04-04 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2006-03-30 | 361 | 361 | 346 | 356 | 6,000 | 1,780 |
| 2006-03-27 | 388 | 388 | 384 | 384 | 10,000 | 1,920 |
| 2006-03-24 | 379 | 385 | 379 | 385 | 3,000 | 1,925 |
| 2006-03-23 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2006-03-22 | 375 | 376 | 375 | 375 | 7,000 | 1,875 |
| 2006-03-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-03-14 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-03-13 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2006-03-10 | 370 | 375 | 370 | 375 | 2,000 | 1,875 |
| 2006-03-08 | 378 | 378 | 350 | 350 | 9,000 | 1,750 |
| 2006-03-06 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2006-02-28 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2006-02-27 | 399 | 399 | 381 | 381 | 9,000 | 1,905 |
| 2006-02-23 | 367 | 385 | 363 | 385 | 17,000 | 1,925 |
| 2006-02-21 | 366 | 377 | 366 | 377 | 4,000 | 1,885 |
| 2006-02-20 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2006-02-16 | 390 | 390 | 360 | 380 | 4,000 | 1,900 |
| 2006-02-15 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2006-02-14 | 398 | 398 | 392 | 392 | 9,000 | 1,960 |
| 2006-02-13 | 400 | 425 | 400 | 419 | 35,000 | 2,095 |
| 2006-02-10 | 385 | 385 | 377 | 377 | 2,000 | 1,885 |
| 2006-02-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2006-02-08 | 395 | 395 | 380 | 385 | 16,000 | 1,925 |
| 2006-02-07 | 425 | 425 | 401 | 401 | 10,000 | 2,005 |
| 2006-02-06 | 409 | 420 | 409 | 420 | 5,000 | 2,100 |
| 2006-02-03 | 412 | 412 | 412 | 412 | 2,000 | 2,060 |
| 2006-02-02 | 415 | 415 | 412 | 412 | 7,000 | 2,060 |
| 2006-02-01 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-01-27 | 420 | 425 | 420 | 423 | 12,000 | 2,115 |
| 2006-01-26 | 413 | 423 | 410 | 419 | 8,000 | 2,095 |
| 2006-01-25 | 402 | 413 | 390 | 410 | 33,000 | 2,050 |
| 2006-01-24 | 379 | 395 | 379 | 395 | 13,000 | 1,975 |
| 2006-01-23 | 380 | 380 | 376 | 376 | 10,000 | 1,880 |
| 2006-01-20 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2006-01-19 | 360 | 370 | 360 | 370 | 3,000 | 1,850 |
| 2006-01-18 | 377 | 377 | 363 | 363 | 12,000 | 1,815 |
| 2006-01-17 | 377 | 395 | 377 | 386 | 33,000 | 1,930 |
| 2006-01-16 | 373 | 377 | 373 | 377 | 5,000 | 1,885 |
| 2006-01-13 | 377 | 377 | 367 | 367 | 4,000 | 1,835 |
| 2006-01-12 | 370 | 375 | 365 | 375 | 12,000 | 1,875 |
| 2006-01-10 | 370 | 377 | 366 | 377 | 8,000 | 1,885 |
| 2006-01-06 | 374 | 374 | 371 | 371 | 8,000 | 1,855 |
| 2006-01-05 | 377 | 377 | 372 | 372 | 7,000 | 1,860 |
| 2006-01-04 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株