6403 水道機工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 338 | 340 | 338 | 340 | 7,000 | 1,700 |
| 2015-12-29 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2015-12-25 | 333 | 333 | 333 | 333 | 6,000 | 1,665 |
| 2015-12-24 | 339 | 339 | 333 | 333 | 13,000 | 1,665 |
| 2015-12-22 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 2015-12-21 | 331 | 333 | 331 | 333 | 9,000 | 1,665 |
| 2015-12-18 | 331 | 333 | 331 | 331 | 4,000 | 1,655 |
| 2015-12-16 | 332 | 338 | 331 | 331 | 11,000 | 1,655 |
| 2015-12-15 | 337 | 340 | 332 | 332 | 11,000 | 1,660 |
| 2015-12-14 | 335 | 335 | 329 | 332 | 10,000 | 1,660 |
| 2015-12-11 | 335 | 340 | 335 | 340 | 3,000 | 1,700 |
| 2015-12-10 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2015-12-09 | 340 | 340 | 331 | 335 | 12,000 | 1,675 |
| 2015-12-08 | 342 | 342 | 336 | 340 | 9,000 | 1,700 |
| 2015-12-04 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-12-03 | 348 | 348 | 345 | 348 | 5,000 | 1,740 |
| 2015-12-02 | 345 | 348 | 340 | 348 | 12,000 | 1,740 |
| 2015-12-01 | 341 | 350 | 341 | 344 | 20,000 | 1,720 |
| 2015-11-30 | 340 | 340 | 339 | 339 | 4,000 | 1,695 |
| 2015-11-27 | 340 | 340 | 338 | 340 | 5,000 | 1,700 |
| 2015-11-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2015-11-25 | 340 | 340 | 338 | 338 | 15,000 | 1,690 |
| 2015-11-24 | 338 | 341 | 338 | 340 | 8,000 | 1,700 |
| 2015-11-20 | 338 | 338 | 336 | 336 | 3,000 | 1,680 |
| 2015-11-19 | 338 | 339 | 337 | 337 | 7,000 | 1,685 |
| 2015-11-18 | 335 | 338 | 335 | 337 | 3,000 | 1,685 |
| 2015-11-17 | 338 | 338 | 333 | 335 | 11,000 | 1,675 |
| 2015-11-16 | 332 | 343 | 328 | 328 | 34,000 | 1,640 |
| 2015-11-13 | 330 | 330 | 326 | 326 | 4,000 | 1,630 |
| 2015-11-12 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2015-11-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2015-11-10 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2015-11-09 | 327 | 331 | 327 | 331 | 5,000 | 1,655 |
| 2015-11-06 | 323 | 326 | 322 | 326 | 5,000 | 1,630 |
| 2015-11-05 | 323 | 323 | 319 | 323 | 6,000 | 1,615 |
| 2015-11-04 | 321 | 324 | 321 | 324 | 4,000 | 1,620 |
| 2015-11-02 | 323 | 325 | 321 | 321 | 7,000 | 1,605 |
| 2015-10-30 | 323 | 323 | 318 | 321 | 16,000 | 1,605 |
| 2015-10-29 | 327 | 328 | 323 | 323 | 21,000 | 1,615 |
| 2015-10-28 | 319 | 319 | 314 | 319 | 6,000 | 1,595 |
| 2015-10-27 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2015-10-26 | 320 | 320 | 318 | 319 | 10,000 | 1,595 |
| 2015-10-23 | 316 | 318 | 315 | 317 | 14,000 | 1,585 |
| 2015-10-22 | 315 | 315 | 312 | 314 | 9,000 | 1,570 |
| 2015-10-21 | 306 | 315 | 306 | 315 | 25,000 | 1,575 |
| 2015-10-20 | 306 | 310 | 305 | 307 | 18,000 | 1,535 |
| 2015-10-19 | 310 | 310 | 304 | 304 | 8,000 | 1,520 |
| 2015-10-16 | 308 | 308 | 303 | 303 | 13,000 | 1,515 |
| 2015-10-15 | 301 | 306 | 300 | 305 | 12,000 | 1,525 |
| 2015-10-14 | 304 | 304 | 300 | 300 | 5,000 | 1,500 |
| 2015-10-13 | 304 | 305 | 304 | 305 | 6,000 | 1,525 |
| 2015-10-09 | 300 | 303 | 300 | 303 | 5,000 | 1,515 |
| 2015-10-08 | 301 | 303 | 301 | 302 | 5,000 | 1,510 |
| 2015-10-07 | 299 | 305 | 299 | 305 | 10,000 | 1,525 |
| 2015-10-06 | 302 | 303 | 299 | 301 | 18,000 | 1,505 |
| 2015-10-05 | 300 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2015-10-02 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2015-10-01 | 304 | 304 | 303 | 303 | 2,000 | 1,515 |
| 2015-09-30 | 302 | 302 | 302 | 302 | 10,000 | 1,510 |
| 2015-09-29 | 304 | 304 | 300 | 300 | 3,000 | 1,500 |
| 2015-09-28 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2015-09-25 | 306 | 306 | 303 | 306 | 7,000 | 1,530 |
| 2015-09-24 | 314 | 314 | 306 | 306 | 2,000 | 1,530 |
| 2015-09-18 | 311 | 311 | 310 | 311 | 6,000 | 1,555 |
| 2015-09-17 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2015-09-16 | 314 | 314 | 310 | 310 | 5,000 | 1,550 |
| 2015-09-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-09-11 | 305 | 309 | 305 | 309 | 6,000 | 1,545 |
| 2015-09-10 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2015-09-09 | 301 | 313 | 301 | 313 | 14,000 | 1,565 |
| 2015-09-08 | 305 | 305 | 298 | 298 | 2,000 | 1,490 |
| 2015-09-07 | 305 | 305 | 298 | 302 | 6,000 | 1,510 |
| 2015-09-04 | 311 | 311 | 306 | 306 | 6,000 | 1,530 |
| 2015-09-03 | 307 | 308 | 307 | 307 | 3,000 | 1,535 |
| 2015-09-02 | 309 | 310 | 309 | 309 | 4,000 | 1,545 |
| 2015-09-01 | 316 | 316 | 310 | 310 | 10,000 | 1,550 |
| 2015-08-31 | 313 | 313 | 313 | 313 | 13,000 | 1,565 |
| 2015-08-28 | 314 | 316 | 311 | 313 | 30,000 | 1,565 |
| 2015-08-27 | 312 | 315 | 311 | 315 | 10,000 | 1,575 |
| 2015-08-26 | 304 | 310 | 304 | 307 | 7,000 | 1,535 |
| 2015-08-25 | 302 | 312 | 300 | 304 | 33,000 | 1,520 |
| 2015-08-24 | 335 | 335 | 318 | 318 | 37,000 | 1,590 |
| 2015-08-21 | 336 | 336 | 333 | 335 | 22,000 | 1,675 |
| 2015-08-20 | 342 | 342 | 340 | 342 | 11,000 | 1,710 |
| 2015-08-19 | 342 | 342 | 342 | 342 | 6,000 | 1,710 |
| 2015-08-18 | 344 | 344 | 343 | 343 | 13,000 | 1,715 |
| 2015-08-17 | 347 | 347 | 343 | 347 | 4,000 | 1,735 |
| 2015-08-14 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-08-13 | 346 | 347 | 341 | 346 | 24,000 | 1,730 |
| 2015-08-12 | 343 | 345 | 343 | 345 | 8,000 | 1,725 |
| 2015-08-11 | 347 | 347 | 343 | 343 | 20,000 | 1,715 |
| 2015-08-10 | 347 | 349 | 346 | 347 | 7,000 | 1,735 |
| 2015-08-07 | 346 | 347 | 344 | 347 | 20,000 | 1,735 |
| 2015-08-06 | 349 | 349 | 345 | 347 | 39,000 | 1,735 |
| 2015-08-05 | 349 | 349 | 349 | 349 | 6,000 | 1,745 |
| 2015-08-04 | 347 | 347 | 346 | 347 | 8,000 | 1,735 |
| 2015-08-03 | 347 | 347 | 347 | 347 | 12,000 | 1,735 |
| 2015-07-31 | 345 | 347 | 345 | 347 | 7,000 | 1,735 |
| 2015-07-30 | 353 | 353 | 347 | 347 | 9,000 | 1,735 |
| 2015-07-29 | 349 | 349 | 348 | 348 | 2,000 | 1,740 |
| 2015-07-28 | 342 | 344 | 342 | 343 | 11,000 | 1,715 |
| 2015-07-27 | 345 | 348 | 345 | 346 | 45,000 | 1,730 |
| 2015-07-24 | 349 | 349 | 347 | 348 | 12,000 | 1,740 |
| 2015-07-23 | 352 | 352 | 348 | 350 | 18,000 | 1,750 |
| 2015-07-22 | 353 | 353 | 350 | 353 | 11,000 | 1,765 |
| 2015-07-21 | 350 | 350 | 349 | 350 | 6,000 | 1,750 |
| 2015-07-17 | 351 | 351 | 350 | 350 | 3,000 | 1,750 |
| 2015-07-16 | 354 | 354 | 350 | 350 | 5,000 | 1,750 |
| 2015-07-15 | 350 | 350 | 349 | 350 | 12,000 | 1,750 |
| 2015-07-14 | 353 | 355 | 351 | 351 | 11,000 | 1,755 |
| 2015-07-13 | 353 | 353 | 347 | 347 | 5,000 | 1,735 |
| 2015-07-10 | 342 | 345 | 340 | 345 | 30,000 | 1,725 |
| 2015-07-09 | 342 | 344 | 338 | 344 | 17,000 | 1,720 |
| 2015-07-08 | 356 | 356 | 350 | 350 | 26,000 | 1,750 |
| 2015-07-07 | 356 | 360 | 353 | 360 | 27,000 | 1,800 |
| 2015-07-06 | 358 | 358 | 356 | 356 | 12,000 | 1,780 |
| 2015-07-03 | 360 | 360 | 358 | 359 | 10,000 | 1,795 |
| 2015-07-02 | 364 | 369 | 363 | 363 | 9,000 | 1,815 |
| 2015-07-01 | 356 | 363 | 356 | 360 | 15,000 | 1,800 |
| 2015-06-30 | 354 | 362 | 354 | 358 | 16,000 | 1,790 |
| 2015-06-29 | 356 | 359 | 354 | 358 | 44,000 | 1,790 |
| 2015-06-26 | 367 | 367 | 366 | 367 | 4,000 | 1,835 |
| 2015-06-25 | 368 | 368 | 367 | 367 | 12,000 | 1,835 |
| 2015-06-24 | 375 | 377 | 368 | 368 | 43,000 | 1,840 |
| 2015-06-23 | 361 | 372 | 358 | 372 | 46,000 | 1,860 |
| 2015-06-22 | 359 | 361 | 357 | 357 | 15,000 | 1,785 |
| 2015-06-19 | 354 | 357 | 354 | 356 | 10,000 | 1,780 |
| 2015-06-18 | 357 | 357 | 352 | 352 | 11,000 | 1,760 |
| 2015-06-17 | 356 | 358 | 356 | 357 | 12,000 | 1,785 |
| 2015-06-16 | 355 | 358 | 355 | 356 | 12,000 | 1,780 |
| 2015-06-15 | 355 | 355 | 354 | 355 | 6,000 | 1,775 |
| 2015-06-12 | 355 | 355 | 351 | 352 | 16,000 | 1,760 |
| 2015-06-11 | 353 | 357 | 353 | 354 | 14,000 | 1,770 |
| 2015-06-10 | 352 | 357 | 352 | 353 | 24,000 | 1,765 |
| 2015-06-09 | 360 | 360 | 351 | 351 | 73,000 | 1,755 |
| 2015-06-08 | 348 | 363 | 348 | 363 | 50,000 | 1,815 |
| 2015-06-05 | 350 | 350 | 348 | 348 | 16,000 | 1,740 |
| 2015-06-04 | 347 | 348 | 346 | 348 | 30,000 | 1,740 |
| 2015-06-03 | 347 | 349 | 344 | 345 | 13,000 | 1,725 |
| 2015-06-02 | 350 | 350 | 346 | 349 | 15,000 | 1,745 |
| 2015-06-01 | 348 | 348 | 345 | 348 | 13,000 | 1,740 |
| 2015-05-29 | 351 | 354 | 347 | 347 | 22,000 | 1,735 |
| 2015-05-28 | 355 | 356 | 353 | 353 | 64,000 | 1,765 |
| 2015-05-27 | 349 | 349 | 347 | 348 | 9,000 | 1,740 |
| 2015-05-26 | 346 | 352 | 345 | 350 | 19,000 | 1,750 |
| 2015-05-25 | 347 | 348 | 346 | 346 | 21,000 | 1,730 |
| 2015-05-22 | 344 | 344 | 341 | 342 | 13,000 | 1,710 |
| 2015-05-21 | 337 | 343 | 337 | 342 | 16,000 | 1,710 |
| 2015-05-20 | 337 | 340 | 335 | 337 | 18,000 | 1,685 |
| 2015-05-19 | 338 | 345 | 335 | 335 | 28,000 | 1,675 |
| 2015-05-18 | 335 | 335 | 334 | 334 | 5,000 | 1,670 |
| 2015-05-15 | 334 | 334 | 333 | 334 | 7,000 | 1,670 |
| 2015-05-14 | 335 | 337 | 335 | 336 | 14,000 | 1,680 |
| 2015-05-13 | 332 | 334 | 332 | 333 | 7,000 | 1,665 |
| 2015-05-12 | 332 | 334 | 331 | 331 | 5,000 | 1,655 |
| 2015-05-11 | 332 | 334 | 331 | 331 | 27,000 | 1,655 |
| 2015-05-08 | 338 | 338 | 329 | 332 | 35,000 | 1,660 |
| 2015-05-07 | 335 | 338 | 335 | 338 | 7,000 | 1,690 |
| 2015-05-01 | 335 | 335 | 331 | 331 | 18,000 | 1,655 |
| 2015-04-30 | 341 | 341 | 336 | 336 | 14,000 | 1,680 |
| 2015-04-28 | 340 | 342 | 339 | 339 | 11,000 | 1,695 |
| 2015-04-27 | 339 | 342 | 339 | 342 | 11,000 | 1,710 |
| 2015-04-24 | 341 | 342 | 337 | 337 | 19,000 | 1,685 |
| 2015-04-23 | 340 | 341 | 338 | 340 | 18,000 | 1,700 |
| 2015-04-22 | 341 | 345 | 338 | 339 | 82,000 | 1,695 |
| 2015-04-21 | 350 | 353 | 349 | 349 | 28,000 | 1,745 |
| 2015-04-20 | 354 | 354 | 351 | 351 | 25,000 | 1,755 |
| 2015-04-17 | 354 | 356 | 352 | 353 | 12,000 | 1,765 |
| 2015-04-16 | 354 | 357 | 352 | 357 | 23,000 | 1,785 |
| 2015-04-15 | 351 | 354 | 351 | 353 | 11,000 | 1,765 |
| 2015-04-14 | 352 | 354 | 350 | 350 | 27,000 | 1,750 |
| 2015-04-13 | 356 | 357 | 352 | 354 | 30,000 | 1,770 |
| 2015-04-10 | 361 | 365 | 357 | 360 | 32,000 | 1,800 |
| 2015-04-09 | 356 | 360 | 354 | 360 | 28,000 | 1,800 |
| 2015-04-08 | 352 | 357 | 347 | 357 | 17,000 | 1,785 |
| 2015-04-07 | 350 | 352 | 350 | 351 | 4,000 | 1,755 |
| 2015-04-06 | 348 | 352 | 348 | 350 | 15,000 | 1,750 |
| 2015-04-03 | 350 | 362 | 345 | 350 | 38,000 | 1,750 |
| 2015-04-02 | 342 | 350 | 342 | 350 | 23,000 | 1,750 |
| 2015-04-01 | 345 | 345 | 340 | 343 | 18,000 | 1,715 |
| 2015-03-31 | 346 | 347 | 343 | 343 | 8,000 | 1,715 |
| 2015-03-30 | 343 | 345 | 342 | 342 | 9,000 | 1,710 |
| 2015-03-27 | 346 | 350 | 343 | 345 | 21,000 | 1,725 |
| 2015-03-26 | 351 | 352 | 351 | 351 | 19,000 | 1,755 |
| 2015-03-25 | 356 | 356 | 351 | 351 | 13,000 | 1,755 |
| 2015-03-24 | 353 | 358 | 353 | 356 | 7,000 | 1,780 |
| 2015-03-23 | 354 | 354 | 351 | 352 | 34,000 | 1,760 |
| 2015-03-20 | 355 | 358 | 354 | 356 | 10,000 | 1,780 |
| 2015-03-19 | 356 | 362 | 354 | 357 | 36,000 | 1,785 |
| 2015-03-18 | 351 | 355 | 350 | 353 | 29,000 | 1,765 |
| 2015-03-17 | 344 | 354 | 344 | 349 | 36,000 | 1,745 |
| 2015-03-16 | 345 | 348 | 344 | 348 | 15,000 | 1,740 |
| 2015-03-13 | 345 | 349 | 341 | 345 | 16,000 | 1,725 |
| 2015-03-12 | 345 | 345 | 342 | 343 | 6,000 | 1,715 |
| 2015-03-11 | 344 | 345 | 340 | 343 | 27,000 | 1,715 |
| 2015-03-10 | 348 | 352 | 345 | 345 | 27,000 | 1,725 |
| 2015-03-09 | 346 | 351 | 346 | 346 | 22,000 | 1,730 |
| 2015-03-06 | 346 | 346 | 339 | 345 | 8,000 | 1,725 |
| 2015-03-05 | 340 | 346 | 340 | 340 | 14,000 | 1,700 |
| 2015-03-04 | 339 | 341 | 339 | 341 | 4,000 | 1,705 |
| 2015-03-03 | 345 | 345 | 336 | 343 | 26,000 | 1,715 |
| 2015-03-02 | 346 | 346 | 346 | 346 | 6,000 | 1,730 |
| 2015-02-27 | 346 | 348 | 346 | 346 | 5,000 | 1,730 |
| 2015-02-26 | 350 | 350 | 347 | 349 | 9,000 | 1,745 |
| 2015-02-25 | 346 | 358 | 343 | 346 | 30,000 | 1,730 |
| 2015-02-24 | 346 | 346 | 342 | 345 | 15,000 | 1,725 |
| 2015-02-23 | 345 | 345 | 343 | 343 | 19,000 | 1,715 |
| 2015-02-20 | 341 | 343 | 339 | 342 | 26,000 | 1,710 |
| 2015-02-19 | 347 | 349 | 346 | 346 | 12,000 | 1,730 |
| 2015-02-18 | 341 | 345 | 340 | 345 | 17,000 | 1,725 |
| 2015-02-17 | 336 | 341 | 335 | 339 | 23,000 | 1,695 |
| 2015-02-16 | 332 | 336 | 332 | 334 | 18,000 | 1,670 |
| 2015-02-13 | 331 | 333 | 331 | 333 | 5,000 | 1,665 |
| 2015-02-12 | 331 | 334 | 327 | 329 | 17,000 | 1,645 |
| 2015-02-10 | 330 | 331 | 329 | 330 | 7,000 | 1,650 |
| 2015-02-09 | 328 | 329 | 328 | 329 | 12,000 | 1,645 |
| 2015-02-06 | 328 | 329 | 327 | 328 | 12,000 | 1,640 |
| 2015-02-05 | 328 | 328 | 325 | 328 | 12,000 | 1,640 |
| 2015-02-04 | 330 | 330 | 324 | 326 | 48,000 | 1,630 |
| 2015-02-03 | 330 | 338 | 330 | 330 | 30,000 | 1,650 |
| 2015-02-02 | 326 | 332 | 326 | 330 | 22,000 | 1,650 |
| 2015-01-30 | 335 | 336 | 329 | 330 | 18,000 | 1,650 |
| 2015-01-29 | 331 | 331 | 330 | 330 | 10,000 | 1,650 |
| 2015-01-28 | 333 | 333 | 330 | 330 | 8,000 | 1,650 |
| 2015-01-27 | 331 | 332 | 329 | 332 | 25,000 | 1,660 |
| 2015-01-26 | 329 | 333 | 329 | 332 | 9,000 | 1,660 |
| 2015-01-23 | 334 | 335 | 332 | 333 | 11,000 | 1,665 |
| 2015-01-22 | 337 | 337 | 329 | 329 | 11,000 | 1,645 |
| 2015-01-21 | 334 | 335 | 333 | 333 | 9,000 | 1,665 |
| 2015-01-20 | 330 | 340 | 330 | 337 | 13,000 | 1,685 |
| 2015-01-19 | 323 | 330 | 323 | 330 | 14,000 | 1,650 |
| 2015-01-16 | 329 | 329 | 325 | 327 | 22,000 | 1,635 |
| 2015-01-15 | 330 | 330 | 329 | 329 | 8,000 | 1,645 |
| 2015-01-14 | 333 | 333 | 328 | 332 | 40,000 | 1,660 |
| 2015-01-13 | 340 | 341 | 338 | 338 | 8,000 | 1,690 |
| 2015-01-09 | 350 | 351 | 342 | 342 | 25,000 | 1,710 |
| 2015-01-08 | 347 | 351 | 347 | 349 | 49,000 | 1,745 |
| 2015-01-07 | 340 | 344 | 340 | 344 | 5,000 | 1,720 |
| 2015-01-06 | 338 | 344 | 338 | 344 | 15,000 | 1,720 |
| 2015-01-05 | 342 | 344 | 342 | 342 | 7,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.2株