1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2016年

6403 水道機工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3032032231831819,0001,590
2016-12-293223223223224,0001,610
2016-12-283213213183219,0001,605
2016-12-2731832131832110,0001,605
2016-12-2632332331731724,0001,585
2016-12-2232432432332311,0001,615
2016-12-213283283243249,0001,620
2016-12-203253253233245,0001,620
2016-12-1932132532132511,0001,625
2016-12-1632632632032117,0001,605
2016-12-1532632832432426,0001,620
2016-12-1432332432132316,0001,615
2016-12-1332632732332323,0001,615
2016-12-1233333332432532,0001,625
2016-12-0932032532032534,0001,625
2016-12-0832032031731943,0001,595
2016-12-073193203183209,0001,600
2016-12-0632032131531830,0001,590
2016-12-05315331314316165,0001,580
2016-12-0231631631431517,0001,575
2016-12-0131631931531620,0001,580
2016-11-3031531631531616,0001,580
2016-11-2931431731231734,0001,585
2016-11-2831531531131519,0001,575
2016-11-2531532031431448,0001,570
2016-11-2431131631031445,0001,570
2016-11-22309315307311143,0001,555
2016-11-2130130229930144,0001,505
2016-11-1830330429630089,0001,500
2016-11-17306306298299101,0001,495
2016-11-1630330830330644,0001,530
2016-11-1530530630130634,0001,530
2016-11-1430331030330548,0001,525
2016-11-1130230430130324,0001,515
2016-11-1029730229430232,0001,510
2016-11-0930730728829677,0001,480
2016-11-0829830429830331,0001,515
2016-11-073003002992997,0001,495
2016-11-0429930129629931,0001,495
2016-11-0230030129830040,0001,500
2016-11-0130030030030020,0001,500
2016-10-3130230229830028,0001,500
2016-10-2830230229929921,0001,495
2016-10-2730130329329884,0001,490
2016-10-26314314296299213,0001,495
2016-10-25308326302312348,0001,560
2016-10-243053623053091,521,0001,545
2016-10-212912912842847,0001,420
2016-10-202882882862863,0001,430
2016-10-192902902882887,0001,440
2016-10-182882902882906,0001,450
2016-10-172862862862863,0001,430
2016-10-122842922832926,0001,460
2016-10-062892892852857,0001,425
2016-10-0528728728428421,0001,420
2016-10-0429029028428410,0001,420
2016-10-0329229228628621,0001,430
2016-09-302912912912911,0001,455
2016-09-292852902852905,0001,450
2016-09-272852852852851,0001,425
2016-09-262842842842845,0001,420
2016-09-232882892882892,0001,445
2016-09-212872872872875,0001,435
2016-09-202862862862862,0001,430
2016-09-162822852822855,0001,425
2016-09-152792902792828,0001,410
2016-09-132802802802805,0001,400
2016-09-082742802742805,0001,400
2016-09-0727128227128210,0001,410
2016-09-022732742732745,0001,370
2016-08-312712732712732,0001,365
2016-08-292702702702705,0001,350
2016-08-2526827226827113,0001,355
2016-08-242752752752751,0001,375
2016-08-232752752752751,0001,375
2016-08-222752752752751,0001,375
2016-08-192722752722753,0001,375
2016-08-182752752722725,0001,360
2016-08-172772772762762,0001,380
2016-08-162772772772772,0001,385
2016-08-152782802782783,0001,390
2016-08-122782802782802,0001,400
2016-08-092782782782781,0001,390
2016-08-082802802762796,0001,395
2016-08-0528328328028010,0001,400
2016-08-042852852852851,0001,425
2016-08-0228928928528611,0001,430
2016-08-012862902862906,0001,450
2016-07-282902902902904,0001,450
2016-07-262902902902902,0001,450
2016-07-2529629629029056,0001,450
2016-07-2228728928728914,0001,445
2016-07-2128428628428510,0001,425
2016-07-202842852842847,0001,420
2016-07-192842852842858,0001,425
2016-07-152852852842849,0001,420
2016-07-142832852832857,0001,425
2016-07-1328728728328319,0001,415
2016-07-122852852852855,0001,425
2016-07-1127228327128211,0001,410
2016-07-082802802802801,0001,400
2016-07-072752802752806,0001,400
2016-07-0627928027427412,0001,370
2016-07-0427227527227512,0001,375
2016-07-012802802792792,0001,395
2016-06-3027527627527512,0001,375
2016-06-292722742722743,0001,370
2016-06-282782782722728,0001,360
2016-06-272732732732734,0001,365
2016-06-2427727726226517,0001,325
2016-06-232762762762761,0001,380
2016-06-222752752712728,0001,360
2016-06-212762762732734,0001,365
2016-06-202732762732765,0001,380
2016-06-1727827927227349,0001,365
2016-06-1628128127828011,0001,400
2016-06-1528428428128315,0001,415
2016-06-1428728728128525,0001,425
2016-06-132882882872877,0001,435
2016-06-102902902892895,0001,445
2016-06-092892892882885,0001,440
2016-06-082902902882888,0001,440
2016-06-072902902882906,0001,450
2016-06-032882892882894,0001,445
2016-06-012902912902914,0001,455
2016-05-312902902902904,0001,450
2016-05-302872892872893,0001,445
2016-05-272902902892892,0001,445
2016-05-2629129128928933,0001,445
2016-05-2529329329229216,0001,460
2016-05-242952952932936,0001,465
2016-05-2329429629329317,0001,465
2016-05-202962982962984,0001,490
2016-05-192952972952959,0001,475
2016-05-182962962942954,0001,475
2016-05-172942952942957,0001,475
2016-05-162962962962963,0001,480
2016-05-132972972962975,0001,485
2016-05-1229930029829815,0001,490
2016-05-113023022993009,0001,500
2016-05-1029729729229634,0001,480
2016-05-092992992972997,0001,495
2016-05-0629529929529910,0001,495
2016-05-0229629929529726,0001,485
2016-04-2830330330130217,0001,510
2016-04-273023033023034,0001,515
2016-04-263053053023025,0001,510
2016-04-2530530730330319,0001,515
2016-04-2230630830030044,0001,500
2016-04-213113113083083,0001,540
2016-04-2031131230630622,0001,530
2016-04-1931631631131126,0001,555
2016-04-1829931929931653,0001,580
2016-04-1530330629829815,0001,490
2016-04-1430031429830422,0001,520
2016-04-1330030230030010,0001,500
2016-04-1230030329930312,0001,515
2016-04-1129330029330016,0001,500
2016-04-0828830028829519,0001,475
2016-04-0728229028228823,0001,440
2016-04-0628728728428411,0001,420
2016-04-052932972902926,0001,460
2016-04-042942942922924,0001,460
2016-04-0130730729429634,0001,480
2016-03-313063103063074,0001,535
2016-03-303063103063067,0001,530
2016-03-293093093053068,0001,530
2016-03-283113113113115,0001,555
2016-03-2531031331031113,0001,555
2016-03-2431532731031363,0001,565
2016-03-233063063043043,0001,520
2016-03-223073073073071,0001,535
2016-03-183003063003043,0001,520
2016-03-173043043033032,0001,515
2016-03-163033033033032,0001,515
2016-03-153043043043042,0001,520
2016-03-143003053003029,0001,510
2016-03-102993002993003,0001,500
2016-03-073053053013017,0001,505
2016-03-033033053033054,0001,525
2016-03-023053053053051,0001,525
2016-02-293083083033033,0001,515
2016-02-263033033033032,0001,515
2016-02-252983032953018,0001,505
2016-02-2430030830030613,0001,530
2016-02-232992992992992,0001,495
2016-02-222982992982996,0001,495
2016-02-192902982882987,0001,490
2016-02-182833062833067,0001,530
2016-02-1728128227527610,0001,380
2016-02-152722792722799,0001,395
2016-02-1228028027127122,0001,355
2016-02-1029529828728713,0001,435
2016-02-093013012972975,0001,485
2016-02-083013043013043,0001,520
2016-02-053033043023045,0001,520
2016-02-043043073043055,0001,525
2016-02-033073083073087,0001,540
2016-01-283153153153151,0001,575
2016-01-273103153103153,0001,575
2016-01-263073103073103,0001,550
2016-01-253123123123123,0001,560
2016-01-223033043013044,0001,520
2016-01-2130430429730019,0001,500
2016-01-193053053053052,0001,525
2016-01-183053053023038,0001,515
2016-01-1530731030730726,0001,535
2016-01-1430931030730711,0001,535
2016-01-133123153123153,0001,575
2016-01-1231331730830822,0001,540
2016-01-083213263213246,0001,620
2016-01-0732532732132122,0001,605
2016-01-063333333333331,0001,665
2016-01-053333333293308,0001,650
2016-01-043353383353382,0001,690

分割・併合履歴 ： [2017-09-27]1株→0.2株