6403 水道機工(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	160	161	156	161	17,000	805
2011-12-29	161	161	161	161	3,000	805
2011-12-28	160	160	160	160	13,000	800
2011-12-27	159	162	159	162	6,000	810
2011-12-26	163	163	158	159	12,000	795
2011-12-22	160	160	160	160	6,000	800
2011-12-21	163	163	159	159	4,000	795
2011-12-20	158	162	158	162	2,000	810
2011-12-19	163	163	155	161	32,000	805
2011-12-16	169	169	160	168	23,000	840
2011-12-15	164	164	158	164	13,000	820
2011-12-14	168	170	167	167	12,000	835
2011-12-13	168	168	161	167	9,000	835
2011-12-12	151	170	151	168	30,000	840
2011-12-09	147	150	146	150	20,000	750
2011-12-08	148	150	147	150	8,000	750
2011-12-07	149	149	148	148	3,000	740
2011-12-06	149	149	147	147	10,000	735
2011-12-05	148	150	148	150	15,000	750
2011-12-02	146	149	145	146	8,000	730
2011-12-01	149	150	146	146	11,000	730
2011-11-30	147	148	145	145	11,000	725
2011-11-29	144	149	144	144	16,000	720
2011-11-25	146	146	144	144	11,000	720
2011-11-24	144	144	143	143	3,000	715
2011-11-22	140	141	138	141	19,000	705
2011-11-21	143	143	142	142	4,000	710
2011-11-18	143	145	143	145	3,000	725
2011-11-17	147	147	146	146	3,000	730
2011-11-16	150	150	147	147	4,000	735
2011-11-15	149	149	149	149	2,000	745
2011-11-14	146	150	146	150	3,000	750
2011-11-11	147	147	146	146	12,000	730
2011-11-10	149	149	146	146	8,000	730
2011-11-09	155	155	155	155	1,000	775
2011-11-08	157	157	156	156	7,000	780
2011-11-07	157	159	157	159	4,000	795
2011-11-04	160	160	160	160	2,000	800
2011-11-02	161	161	157	161	8,000	805
2011-11-01	170	170	166	166	9,000	830
2011-10-31	160	168	156	168	7,000	840
2011-10-28	164	164	163	163	2,000	815
2011-10-27	162	162	162	162	2,000	810
2011-10-26	155	161	155	161	14,000	805
2011-10-25	165	165	165	165	9,000	825
2011-10-24	170	170	170	170	6,000	850
2011-10-21	155	166	155	164	39,000	820
2011-10-20	147	148	146	146	7,000	730
2011-10-19	151	151	147	147	11,000	735
2011-10-18	152	153	151	153	12,000	765
2011-10-17	160	160	157	157	7,000	785
2011-10-14	154	157	152	157	11,000	785
2011-10-13	153	164	153	164	14,000	820
2011-10-12	147	147	145	145	4,000	725
2011-10-11	148	148	148	148	6,000	740
2011-10-07	143	146	143	146	7,000	730
2011-10-06	143	146	143	146	4,000	730
2011-10-05	143	143	143	143	1,000	715
2011-10-04	149	149	143	145	4,000	725
2011-10-03	145	150	145	150	2,000	750
2011-09-30	141	150	141	150	11,000	750
2011-09-29	142	142	139	139	7,000	695
2011-09-28	141	142	141	142	33,000	710
2011-09-27	149	149	140	141	14,000	705
2011-09-26	157	157	144	144	14,000	720
2011-09-22	165	165	158	161	4,000	805
2011-09-21	165	165	165	165	1,000	825
2011-09-20	161	161	161	161	1,000	805
2011-09-15	159	159	159	159	1,000	795
2011-09-14	162	162	162	162	1,000	810
2011-09-13	156	160	156	160	5,000	800
2011-09-12	157	160	155	156	17,000	780
2011-09-09	165	166	162	162	5,000	810
2011-09-08	165	165	165	165	2,000	825
2011-09-07	168	170	166	170	11,000	850
2011-09-06	168	178	165	178	11,000	890
2011-09-02	176	176	176	176	2,000	880
2011-08-31	177	181	177	181	5,000	905
2011-08-30	182	182	182	182	1,000	910
2011-08-26	181	181	181	181	4,000	905
2011-08-25	181	181	181	181	7,000	905
2011-08-24	181	181	176	176	3,000	880
2011-08-23	180	181	180	180	3,000	900
2011-08-22	180	180	180	180	1,000	900
2011-08-17	180	182	179	180	11,000	900
2011-08-16	173	177	173	177	10,000	885
2011-08-15	168	173	168	173	5,000	865
2011-08-12	172	173	169	169	13,000	845
2011-08-11	165	177	164	177	45,000	885
2011-08-10	168	180	165	180	5,000	900
2011-08-09	165	169	161	168	25,000	840
2011-08-08	170	180	166	180	25,000	900
2011-08-05	166	180	166	180	16,000	900
2011-08-04	183	183	180	181	10,000	905
2011-08-03	194	194	172	178	66,000	890
2011-08-02	190	190	190	190	3,000	950
2011-08-01	188	190	187	190	3,000	950
2011-07-29	191	191	187	188	15,000	940
2011-07-28	196	197	190	191	15,000	955
2011-07-27	197	197	195	196	10,000	980
2011-07-26	200	200	200	200	1,000	1,000
2011-07-25	207	208	201	201	27,000	1,005
2011-07-22	197	198	197	198	6,000	990
2011-07-21	196	196	194	196	5,000	980
2011-07-20	195	195	194	194	4,000	970
2011-07-19	196	196	196	196	4,000	980
2011-07-15	195	199	195	198	7,000	990
2011-07-14	195	195	195	195	3,000	975
2011-07-13	193	195	192	195	7,000	975
2011-07-12	199	199	194	195	13,000	975
2011-07-11	201	201	198	201	7,000	1,005
2011-07-08	201	205	200	205	12,000	1,025
2011-07-07	204	204	204	204	2,000	1,020
2011-07-06	201	210	201	204	23,000	1,020
2011-07-05	196	200	196	199	21,000	995
2011-07-04	193	198	193	196	20,000	980
2011-07-01	193	194	192	193	7,000	965
2011-06-30	194	194	191	191	11,000	955
2011-06-29	192	196	192	195	16,000	975
2011-06-28	196	197	195	195	5,000	975
2011-06-27	198	198	193	195	10,000	975
2011-06-24	197	197	195	195	6,000	975
2011-06-23	195	195	192	195	7,000	975
2011-06-22	193	195	193	195	14,000	975
2011-06-21	196	198	195	198	9,000	990
2011-06-20	197	197	194	194	7,000	970
2011-06-17	200	200	197	197	6,000	985
2011-06-16	203	203	197	197	12,000	985
2011-06-15	210	210	199	199	36,000	995
2011-06-14	194	203	194	197	18,000	985
2011-06-13	189	192	189	192	7,000	960
2011-06-10	192	192	190	191	4,000	955
2011-06-09	188	190	186	190	15,000	950
2011-06-08	186	187	186	187	9,000	935
2011-06-07	197	197	183	186	26,000	930
2011-06-06	195	196	192	192	20,000	960
2011-06-03	207	215	206	207	17,000	1,035
2011-06-02	200	228	194	213	99,000	1,065
2011-06-01	193	200	193	200	22,000	1,000
2011-05-31	192	193	191	193	14,000	965
2011-05-30	195	195	190	192	8,000	960
2011-05-27	197	197	191	196	22,000	980
2011-05-26	203	203	197	197	11,000	985
2011-05-25	198	198	197	197	10,000	985
2011-05-24	217	217	192	202	17,000	1,010
2011-05-23	213	213	205	210	11,000	1,050
2011-05-20	206	208	205	207	16,000	1,035
2011-05-19	213	214	206	206	18,000	1,030
2011-05-18	209	214	209	214	17,000	1,070
2011-05-17	207	225	206	209	46,000	1,045
2011-05-16	214	214	204	208	31,000	1,040
2011-05-13	229	229	206	207	54,000	1,035
2011-05-12	237	237	230	230	35,000	1,150
2011-05-11	244	245	236	238	48,000	1,190
2011-05-10	247	247	232	242	98,000	1,210
2011-05-09	256	261	254	258	64,000	1,290
2011-05-06	249	252	247	252	36,000	1,260
2011-05-02	252	252	246	251	44,000	1,255
2011-04-28	249	249	244	245	39,000	1,225
2011-04-27	264	264	247	249	138,000	1,245
2011-04-26	278	280	249	264	369,000	1,320
2011-04-25	269	304	261	287	1,120,000	1,435
2011-04-22	245	245	226	229	62,000	1,145
2011-04-21	246	248	233	240	89,000	1,200
2011-04-20	259	259	238	244	114,000	1,220
2011-04-19	252	259	245	255	149,000	1,275
2011-04-18	250	264	236	260	199,000	1,300
2011-04-15	253	274	236	244	677,000	1,220
2011-04-14	209	285	209	285	806,000	1,425
2011-04-13	205	205	201	205	27,000	1,025
2011-04-12	208	208	199	205	28,000	1,025
2011-04-11	208	209	203	204	39,000	1,020
2011-04-08	206	211	200	211	48,000	1,055
2011-04-07	209	209	203	206	31,000	1,030
2011-04-06	211	212	201	203	58,000	1,015
2011-04-05	231	233	206	219	119,000	1,095
2011-04-04	229	234	221	226	88,000	1,130
2011-04-01	222	229	218	225	116,000	1,125
2011-03-31	265	273	235	237	656,000	1,185
2011-03-30	216	233	214	233	240,000	1,165
2011-03-29	180	190	169	183	86,000	915
2011-03-28	200	202	181	188	115,000	940
2011-03-25	248	257	194	205	309,000	1,025
2011-03-24	290	290	234	242	663,000	1,210
2011-03-23	166	215	165	215	91,000	1,075
2011-03-22	150	165	150	165	36,000	825
2011-03-17	120	128	120	128	6,000	640
2011-03-16	142	142	122	122	9,000	610
2011-03-15	133	133	95	96	16,000	480
2011-03-14	150	150	140	140	25,000	700
2011-03-11	152	159	151	153	13,000	765
2011-03-10	149	156	148	155	23,000	775
2011-03-09	151	154	151	152	10,000	760
2011-03-08	147	149	147	149	10,000	745
2011-03-04	145	145	143	144	7,000	720
2011-03-03	142	142	142	142	1,000	710
2011-03-02	144	144	144	144	1,000	720
2011-03-01	144	144	144	144	4,000	720
2011-02-28	148	148	141	141	7,000	705
2011-02-25	147	148	147	148	10,000	740
2011-02-24	147	149	144	144	6,000	720
2011-02-23	145	147	142	147	3,000	735
2011-02-22	145	145	145	145	3,000	725
2011-02-21	147	147	146	146	2,000	730
2011-02-18	148	149	148	149	3,000	745
2011-02-17	150	150	150	150	11,000	750
2011-02-16	150	150	150	150	4,000	750
2011-02-15	152	153	152	153	7,000	765
2011-02-14	146	148	146	148	6,000	740
2011-02-10	148	148	146	146	7,000	730
2011-02-09	147	150	147	149	6,000	745
2011-02-08	149	154	148	148	28,000	740
2011-02-07	140	148	140	145	16,000	725
2011-02-04	135	139	135	139	16,000	695
2011-02-03	133	133	128	131	8,000	655
2011-02-02	132	135	132	135	6,000	675
2011-01-31	130	134	127	132	15,000	660
2011-01-28	135	135	130	130	14,000	650
2011-01-27	138	138	135	135	7,000	675
2011-01-26	138	138	137	137	4,000	685
2011-01-25	141	141	141	141	11,000	705
2011-01-24	142	142	135	140	3,000	700
2011-01-21	140	141	138	141	28,000	705
2011-01-20	140	141	140	141	6,000	705
2011-01-19	141	146	139	140	24,000	700
2011-01-18	141	144	139	144	12,000	720
2011-01-17	145	145	138	138	9,000	690
2011-01-14	147	147	147	147	1,000	735
2011-01-13	149	149	148	148	6,000	740
2011-01-12	147	149	147	149	9,000	745
2011-01-11	147	147	146	147	5,000	735
2011-01-07	149	149	146	147	4,000	735
2011-01-06	143	148	143	148	11,000	740
2011-01-05	142	145	142	145	9,000	725
2011-01-04	141	141	140	141	9,000	705

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31