1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2013年

6403 水道機工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3028629128529114,0001,455
2013-12-272872872822824,0001,410
2013-12-262832862802806,0001,400
2013-12-2528428427928020,0001,400
2013-12-2428528828428412,0001,420
2013-12-2028728728228215,0001,410
2013-12-192862862842856,0001,425
2013-12-182852902832906,0001,450
2013-12-1729429428629011,0001,450
2013-12-1629629628829010,0001,450
2013-12-132972972972975,0001,485
2013-12-122882952882937,0001,465
2013-12-112952952912934,0001,465
2013-12-102932932932933,0001,465
2013-12-0929829829229210,0001,460
2013-12-0630330330030012,0001,500
2013-12-053043053023023,0001,510
2013-12-043043043043049,0001,520
2013-12-0330130430130428,0001,520
2013-12-023043043003019,0001,505
2013-11-2929829829329716,0001,485
2013-11-2829330029229833,0001,490
2013-11-272882912882912,0001,455
2013-11-2629329828829643,0001,480
2013-11-2529229428929310,0001,465
2013-11-2229429528929443,0001,470
2013-11-212952952882898,0001,445
2013-11-2029229628729031,0001,450
2013-11-1927629627629232,0001,460
2013-11-182742762742763,0001,380
2013-11-152772772722729,0001,360
2013-11-1427528227427428,0001,370
2013-11-1328328427528328,0001,415
2013-11-1228128127627710,0001,385
2013-11-112872872872871,0001,435
2013-11-082822822822821,0001,410
2013-11-0728328427928119,0001,405
2013-11-062792832792832,0001,415
2013-11-052892892872874,0001,435
2013-11-0128228528028518,0001,425
2013-10-3128429028029032,0001,450
2013-10-3028928928528524,0001,425
2013-10-2929529729329711,0001,485
2013-10-2829429629029119,0001,455
2013-10-2528829228828918,0001,445
2013-10-2428628728328718,0001,435
2013-10-2328728728528521,0001,425
2013-10-2229029028228525,0001,425
2013-10-2128628728528524,0001,425
2013-10-182862872822825,0001,410
2013-10-1728828828228611,0001,430
2013-10-162882882862865,0001,430
2013-10-152912922902906,0001,450
2013-10-1128428828228814,0001,440
2013-10-1028328328328316,0001,415
2013-10-0928028428028311,0001,415
2013-10-0827828126628114,0001,405
2013-10-0729029428128414,0001,420
2013-10-0429829828529046,0001,450
2013-10-0330030029130066,0001,500
2013-10-02294302288295104,0001,475
2013-10-0129129329029227,0001,460
2013-09-3028029128029152,0001,455
2013-09-2728228227727824,0001,390
2013-09-262792822782827,0001,410
2013-09-2527729327727838,0001,390
2013-09-2427527727427722,0001,385
2013-09-2028328527327542,0001,375
2013-09-192802822802808,0001,400
2013-09-1828028327728025,0001,400
2013-09-1727727827727714,0001,385
2013-09-1327927926927528,0001,375
2013-09-1228028027927910,0001,395
2013-09-1129129128028132,0001,405
2013-09-1027329827328757,0001,435
2013-09-0926927226727132,0001,355
2013-09-062652652652653,0001,325
2013-09-0526127126126518,0001,325
2013-09-0426526526526510,0001,325
2013-09-032712712652659,0001,325
2013-09-022642642642641,0001,320
2013-08-302612612532619,0001,305
2013-08-292612652612659,0001,325
2013-08-282622622612623,0001,310
2013-08-2626926926026614,0001,330
2013-08-2326927026626611,0001,330
2013-08-222712712632695,0001,345
2013-08-212662712642648,0001,320
2013-08-202682682682681,0001,340
2013-08-1626926926626914,0001,345
2013-08-152692692692691,0001,345
2013-08-1426927326927134,0001,355
2013-08-132712712712711,0001,355
2013-08-092722722712717,0001,355
2013-08-0826827226827210,0001,360
2013-08-0626626626226520,0001,325
2013-08-052722722722725,0001,360
2013-08-022692692652665,0001,330
2013-07-312682682652657,0001,325
2013-07-302702702652654,0001,325
2013-07-2926727326326314,0001,315
2013-07-2528628626427364,0001,365
2013-07-242742752732738,0001,365
2013-07-232722722712727,0001,360
2013-07-222702702682703,0001,350
2013-07-192682682662664,0001,330
2013-07-182742742742742,0001,370
2013-07-172722722712714,0001,355
2013-07-162762762722758,0001,375
2013-07-1227727727227616,0001,380
2013-07-1126827726827714,0001,385
2013-07-102682682652659,0001,325
2013-07-092652652652653,0001,325
2013-07-0826426426126113,0001,305
2013-07-052572622572607,0001,300
2013-07-042552562552557,0001,275
2013-07-0325625825525811,0001,290
2013-07-0225525625325615,0001,280
2013-07-012522552522554,0001,275
2013-06-282482562482527,0001,260
2013-06-272482482422488,0001,240
2013-06-2625725724524514,0001,225
2013-06-2526426425925915,0001,295
2013-06-242662682662686,0001,340
2013-06-212682682612667,0001,330
2013-06-202632692632686,0001,340
2013-06-192652692652692,0001,345
2013-06-182642702642702,0001,350
2013-06-172662662662665,0001,330
2013-06-142702712652659,0001,325
2013-06-1326727225827221,0001,360
2013-06-122662662662663,0001,330
2013-06-1127027626327611,0001,380
2013-06-1025926525726513,0001,325
2013-06-0727527525025142,0001,255
2013-06-0627728927627924,0001,395
2013-06-0529229428528525,0001,425
2013-06-0428029527729543,0001,475
2013-06-0328028927827815,0001,390
2013-05-3128328428028019,0001,400
2013-05-3028528627627628,0001,380
2013-05-2927828327528310,0001,415
2013-05-2826627526627314,0001,365
2013-05-2727928027127122,0001,355
2013-05-2428328727727943,0001,395
2013-05-2329829828528555,0001,425
2013-05-2230230229229643,0001,480
2013-05-2129730229730219,0001,510
2013-05-2029830229630033,0001,500
2013-05-1728729028529013,0001,450
2013-05-1629129528128475,0001,420
2013-05-1529630028929545,0001,475
2013-05-1429730228229490,0001,470
2013-05-13302303297297122,0001,485
2013-05-10322324301304347,0001,520
2013-05-09353358345346103,0001,730
2013-05-0834535234334894,0001,740
2013-05-07330346330345129,0001,725
2013-05-0232433032232447,0001,620
2013-05-0133633732232262,0001,610
2013-04-3032933432833050,0001,650
2013-04-2633433832733070,0001,650
2013-04-25346346332338126,0001,690
2013-04-24345352323346728,0001,730
2013-04-2331031030030647,0001,530
2013-04-22291312289309174,0001,545
2013-04-1928729528628831,0001,440
2013-04-1828828928428410,0001,420
2013-04-1729029528428836,0001,440
2013-04-1628029628028842,0001,440
2013-04-1527228027228020,0001,400
2013-04-122742752742753,0001,375
2013-04-1127427527427415,0001,370
2013-04-1027527527127520,0001,375
2013-04-0927227527027516,0001,375
2013-04-0827727727127221,0001,360
2013-04-0527528027427423,0001,370
2013-04-0427027327027317,0001,365
2013-04-032702702622629,0001,310
2013-04-0224625724625733,0001,285
2013-04-0126726725525828,0001,290
2013-03-2927227526326731,0001,335
2013-03-2827728027027033,0001,350
2013-03-2728328327127931,0001,395
2013-03-2629029028328617,0001,430
2013-03-2528429028429013,0001,450
2013-03-2229729728228437,0001,420
2013-03-2128630028529655,0001,480
2013-03-1929129127628531,0001,425
2013-03-182882882802808,0001,400
2013-03-1528628928628620,0001,430
2013-03-1428328628128640,0001,430
2013-03-1328829327528729,0001,435
2013-03-1229729728629428,0001,470
2013-03-1129831229129675,0001,480
2013-03-0830931129229498,0001,470
2013-03-07296311288304261,0001,520
2013-03-06283298279294108,0001,470
2013-03-0529029427627677,0001,380
2013-03-04268320268288160,0001,440
2013-03-0126026025626016,0001,300
2013-02-2825325825325819,0001,290
2013-02-2725025324925012,0001,250
2013-02-2625025224825025,0001,250
2013-02-2524925824925722,0001,285
2013-02-222482492472477,0001,235
2013-02-212482482472474,0001,235
2013-02-202472472462467,0001,230
2013-02-1924025024024749,0001,235
2013-02-182372412372419,0001,205
2013-02-1524024022923623,0001,180
2013-02-1424024123924015,0001,200
2013-02-1324324323623611,0001,180
2013-02-1224724924624913,0001,245
2013-02-0825025024624611,0001,230
2013-02-0724924924624613,0001,230
2013-02-0625225224824954,0001,245
2013-02-0524525224325256,0001,260
2013-02-0423824223824213,0001,210
2013-02-0124124223723831,0001,190
2013-01-3123924023824018,0001,200
2013-01-3023924223824127,0001,205
2013-01-2923724023623642,0001,180
2013-01-2823924023823823,0001,190
2013-01-2523924223823829,0001,190
2013-01-242402402362407,0001,200
2013-01-2324724723824029,0001,200
2013-01-2224724723624231,0001,210
2013-01-2124724724324423,0001,220
2013-01-1824524824324327,0001,215
2013-01-172432462422428,0001,210
2013-01-1624925324624612,0001,230
2013-01-1524025824024689,0001,230
2013-01-1124024123723924,0001,195
2013-01-1023824323823822,0001,190
2013-01-0923824023723823,0001,190
2013-01-0824224223724115,0001,205
2013-01-0723824523724024,0001,200
2013-01-0423623723423621,0001,180

分割・併合履歴 ： [2017-09-27]1株→0.2株