6403 水道機工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2007-12-27 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2007-12-26 | 208 | 209 | 208 | 209 | 9,000 | 1,045 |
| 2007-12-25 | 243 | 243 | 220 | 228 | 16,000 | 1,140 |
| 2007-12-21 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2007-12-20 | 260 | 260 | 241 | 254 | 8,000 | 1,270 |
| 2007-12-19 | 249 | 265 | 249 | 265 | 5,000 | 1,325 |
| 2007-12-17 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2007-12-13 | 235 | 235 | 234 | 234 | 2,000 | 1,170 |
| 2007-12-12 | 236 | 236 | 236 | 236 | 3,000 | 1,180 |
| 2007-12-10 | 225 | 228 | 225 | 228 | 3,000 | 1,140 |
| 2007-12-03 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2007-11-27 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2007-11-26 | 239 | 239 | 239 | 239 | 9,000 | 1,195 |
| 2007-11-20 | 222 | 222 | 215 | 215 | 4,000 | 1,075 |
| 2007-11-15 | 221 | 221 | 221 | 221 | 7,000 | 1,105 |
| 2007-11-13 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2007-11-12 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2007-11-07 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2007-11-05 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2007-11-02 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
| 2007-11-01 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2007-10-25 | 259 | 259 | 259 | 259 | 10,000 | 1,295 |
| 2007-10-24 | 261 | 261 | 246 | 256 | 13,000 | 1,280 |
| 2007-10-23 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2007-10-19 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2007-10-12 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2007-10-11 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2007-10-10 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2007-10-09 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2007-10-05 | 256 | 256 | 255 | 255 | 2,000 | 1,275 |
| 2007-10-04 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2007-09-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-09-25 | 275 | 275 | 265 | 265 | 4,000 | 1,325 |
| 2007-09-21 | 289 | 289 | 289 | 289 | 7,000 | 1,445 |
| 2007-09-20 | 280 | 280 | 276 | 276 | 4,000 | 1,380 |
| 2007-09-18 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-09-06 | 266 | 266 | 265 | 265 | 10,000 | 1,325 |
| 2007-09-05 | 267 | 267 | 265 | 265 | 3,000 | 1,325 |
| 2007-09-04 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2007-08-27 | 289 | 290 | 280 | 280 | 15,000 | 1,400 |
| 2007-08-23 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2007-08-22 | 270 | 270 | 265 | 265 | 2,000 | 1,325 |
| 2007-08-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-08-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2007-08-17 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2007-08-15 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2007-08-10 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2007-08-08 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2007-08-07 | 289 | 289 | 281 | 281 | 8,000 | 1,405 |
| 2007-08-06 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2007-08-02 | 286 | 286 | 286 | 286 | 4,000 | 1,430 |
| 2007-07-31 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2007-07-30 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2007-07-27 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2007-07-26 | 295 | 305 | 295 | 300 | 5,000 | 1,500 |
| 2007-07-25 | 300 | 300 | 300 | 300 | 12,000 | 1,500 |
| 2007-07-24 | 299 | 299 | 290 | 290 | 13,000 | 1,450 |
| 2007-07-20 | 300 | 305 | 295 | 300 | 8,000 | 1,500 |
| 2007-07-19 | 300 | 300 | 295 | 295 | 2,000 | 1,475 |
| 2007-07-18 | 297 | 300 | 295 | 300 | 28,000 | 1,500 |
| 2007-07-17 | 304 | 310 | 296 | 296 | 11,000 | 1,480 |
| 2007-07-13 | 306 | 310 | 304 | 305 | 6,000 | 1,525 |
| 2007-07-12 | 304 | 312 | 301 | 305 | 19,000 | 1,525 |
| 2007-07-11 | 278 | 310 | 278 | 298 | 22,000 | 1,490 |
| 2007-07-10 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2007-07-09 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
| 2007-07-06 | 281 | 281 | 280 | 280 | 8,000 | 1,400 |
| 2007-07-05 | 275 | 280 | 275 | 280 | 15,000 | 1,400 |
| 2007-07-04 | 276 | 276 | 276 | 276 | 7,000 | 1,380 |
| 2007-07-03 | 271 | 276 | 271 | 276 | 2,000 | 1,380 |
| 2007-06-29 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2007-06-28 | 280 | 280 | 275 | 276 | 4,000 | 1,380 |
| 2007-06-27 | 273 | 283 | 273 | 283 | 4,000 | 1,415 |
| 2007-06-26 | 277 | 278 | 277 | 278 | 3,000 | 1,390 |
| 2007-06-25 | 296 | 298 | 296 | 296 | 14,000 | 1,480 |
| 2007-06-22 | 297 | 297 | 293 | 294 | 4,000 | 1,470 |
| 2007-06-21 | 296 | 302 | 295 | 300 | 13,000 | 1,500 |
| 2007-06-20 | 308 | 308 | 298 | 298 | 10,000 | 1,490 |
| 2007-06-19 | 315 | 318 | 308 | 310 | 20,000 | 1,550 |
| 2007-06-18 | 270 | 300 | 270 | 300 | 8,000 | 1,500 |
| 2007-06-15 | 258 | 267 | 257 | 258 | 10,000 | 1,290 |
| 2007-06-14 | 250 | 257 | 247 | 257 | 8,000 | 1,285 |
| 2007-06-13 | 252 | 252 | 252 | 252 | 7,000 | 1,260 |
| 2007-06-12 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2007-06-11 | 258 | 258 | 250 | 251 | 5,000 | 1,255 |
| 2007-06-08 | 252 | 257 | 252 | 255 | 6,000 | 1,275 |
| 2007-06-06 | 245 | 253 | 245 | 253 | 8,000 | 1,265 |
| 2007-06-05 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2007-06-04 | 234 | 235 | 234 | 235 | 6,000 | 1,175 |
| 2007-06-01 | 243 | 243 | 229 | 235 | 7,000 | 1,175 |
| 2007-05-30 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2007-05-29 | 244 | 244 | 241 | 241 | 3,000 | 1,205 |
| 2007-05-28 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2007-05-25 | 228 | 246 | 228 | 237 | 25,000 | 1,185 |
| 2007-05-24 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2007-05-23 | 235 | 237 | 232 | 232 | 7,000 | 1,160 |
| 2007-05-22 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-05-21 | 221 | 221 | 221 | 221 | 5,000 | 1,105 |
| 2007-05-17 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2007-05-16 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2007-05-11 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2007-05-10 | 256 | 257 | 256 | 257 | 7,000 | 1,285 |
| 2007-05-09 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2007-05-08 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2007-04-25 | 269 | 269 | 269 | 269 | 10,000 | 1,345 |
| 2007-04-23 | 256 | 261 | 251 | 261 | 7,000 | 1,305 |
| 2007-04-20 | 253 | 256 | 253 | 256 | 10,000 | 1,280 |
| 2007-04-19 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2007-04-12 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2007-04-09 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2007-04-04 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2007-04-03 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2007-04-02 | 259 | 266 | 256 | 266 | 4,000 | 1,330 |
| 2007-03-29 | 273 | 275 | 273 | 275 | 2,000 | 1,375 |
| 2007-03-28 | 280 | 280 | 255 | 268 | 6,000 | 1,340 |
| 2007-03-26 | 288 | 288 | 288 | 288 | 10,000 | 1,440 |
| 2007-03-23 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2007-03-22 | 280 | 293 | 278 | 293 | 13,000 | 1,465 |
| 2007-03-20 | 275 | 279 | 275 | 279 | 2,000 | 1,395 |
| 2007-03-15 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-03-14 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-03-13 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2007-03-12 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2007-03-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-03-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-03-07 | 300 | 300 | 295 | 295 | 10,000 | 1,475 |
| 2007-03-06 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-03-05 | 293 | 293 | 284 | 284 | 6,000 | 1,420 |
| 2007-03-02 | 282 | 292 | 282 | 289 | 10,000 | 1,445 |
| 2007-03-01 | 275 | 281 | 275 | 281 | 4,000 | 1,405 |
| 2007-02-28 | 275 | 277 | 275 | 277 | 3,000 | 1,385 |
| 2007-02-27 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2007-02-26 | 279 | 279 | 271 | 276 | 18,000 | 1,380 |
| 2007-02-23 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2007-02-22 | 274 | 274 | 272 | 272 | 3,000 | 1,360 |
| 2007-02-21 | 271 | 279 | 270 | 279 | 4,000 | 1,395 |
| 2007-02-20 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2007-02-19 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 2007-02-16 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2007-02-15 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-02-14 | 273 | 278 | 273 | 278 | 2,000 | 1,390 |
| 2007-02-13 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2007-02-09 | 276 | 281 | 276 | 281 | 4,000 | 1,405 |
| 2007-02-08 | 272 | 279 | 272 | 279 | 9,000 | 1,395 |
| 2007-02-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-02-06 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2007-02-05 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2007-02-02 | 271 | 271 | 271 | 271 | 7,000 | 1,355 |
| 2007-02-01 | 288 | 288 | 273 | 278 | 3,000 | 1,390 |
| 2007-01-30 | 271 | 273 | 271 | 273 | 3,000 | 1,365 |
| 2007-01-26 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2007-01-25 | 275 | 275 | 275 | 275 | 17,000 | 1,375 |
| 2007-01-24 | 264 | 268 | 264 | 268 | 4,000 | 1,340 |
| 2007-01-23 | 262 | 267 | 262 | 267 | 2,000 | 1,335 |
| 2007-01-22 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2007-01-19 | 264 | 269 | 264 | 269 | 2,000 | 1,345 |
| 2007-01-17 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-01-16 | 256 | 259 | 254 | 259 | 3,000 | 1,295 |
| 2007-01-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2007-01-12 | 258 | 265 | 258 | 265 | 4,000 | 1,325 |
| 2007-01-10 | 250 | 255 | 250 | 255 | 3,000 | 1,275 |
| 2007-01-05 | 250 | 250 | 242 | 242 | 2,000 | 1,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株