6403 水道機工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,011 | 2,012 | 2,010 | 2,011 | 1,300 | 2,011 |
| 2017-12-28 | 2,012 | 2,017 | 2,011 | 2,011 | 1,100 | 2,011 |
| 2017-12-27 | 2,011 | 2,012 | 2,008 | 2,012 | 1,700 | 2,012 |
| 2017-12-26 | 2,014 | 2,029 | 2,011 | 2,011 | 2,000 | 2,011 |
| 2017-12-25 | 2,010 | 2,026 | 2,002 | 2,014 | 3,000 | 2,014 |
| 2017-12-22 | 2,072 | 2,072 | 2,025 | 2,026 | 6,200 | 2,026 |
| 2017-12-21 | 1,961 | 1,998 | 1,961 | 1,982 | 8,400 | 1,982 |
| 2017-12-20 | 1,951 | 1,961 | 1,951 | 1,961 | 2,300 | 1,961 |
| 2017-12-19 | 1,960 | 1,960 | 1,939 | 1,956 | 3,300 | 1,956 |
| 2017-12-18 | 1,958 | 1,958 | 1,955 | 1,958 | 900 | 1,958 |
| 2017-12-15 | 1,959 | 1,959 | 1,954 | 1,958 | 1,400 | 1,958 |
| 2017-12-14 | 1,955 | 1,959 | 1,955 | 1,959 | 900 | 1,959 |
| 2017-12-13 | 1,961 | 1,961 | 1,960 | 1,961 | 2,300 | 1,961 |
| 2017-12-12 | 1,964 | 1,975 | 1,961 | 1,961 | 600 | 1,961 |
| 2017-12-11 | 1,962 | 1,967 | 1,961 | 1,961 | 800 | 1,961 |
| 2017-12-08 | 1,988 | 1,988 | 1,960 | 1,961 | 1,000 | 1,961 |
| 2017-12-07 | 1,960 | 1,992 | 1,956 | 1,989 | 2,600 | 1,989 |
| 2017-12-06 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2017-12-05 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2017-12-04 | 1,954 | 1,973 | 1,950 | 1,960 | 2,100 | 1,960 |
| 2017-12-01 | 1,953 | 1,954 | 1,952 | 1,954 | 700 | 1,954 |
| 2017-11-30 | 1,951 | 1,954 | 1,951 | 1,954 | 600 | 1,954 |
| 2017-11-29 | 1,952 | 1,973 | 1,952 | 1,954 | 2,600 | 1,954 |
| 2017-11-28 | 1,955 | 1,955 | 1,952 | 1,954 | 1,200 | 1,954 |
| 2017-11-27 | 1,954 | 1,954 | 1,954 | 1,954 | 1,600 | 1,954 |
| 2017-11-24 | 1,965 | 1,966 | 1,964 | 1,966 | 2,600 | 1,966 |
| 2017-11-22 | 1,950 | 1,998 | 1,950 | 1,966 | 4,000 | 1,966 |
| 2017-11-21 | 1,972 | 1,972 | 1,932 | 1,961 | 1,600 | 1,961 |
| 2017-11-20 | 1,954 | 1,972 | 1,946 | 1,972 | 2,800 | 1,972 |
| 2017-11-17 | 1,955 | 1,955 | 1,935 | 1,954 | 1,100 | 1,954 |
| 2017-11-16 | 1,958 | 1,958 | 1,955 | 1,955 | 400 | 1,955 |
| 2017-11-15 | 1,968 | 1,968 | 1,908 | 1,958 | 4,900 | 1,958 |
| 2017-11-13 | 1,969 | 1,969 | 1,969 | 1,969 | 100 | 1,969 |
| 2017-11-10 | 1,948 | 1,969 | 1,928 | 1,969 | 9,500 | 1,969 |
| 2017-11-09 | 1,969 | 1,969 | 1,949 | 1,950 | 1,000 | 1,950 |
| 2017-11-08 | 1,969 | 1,969 | 1,900 | 1,949 | 3,500 | 1,949 |
| 2017-11-07 | 1,981 | 1,981 | 1,950 | 1,950 | 1,400 | 1,950 |
| 2017-11-06 | 2,008 | 2,008 | 1,950 | 1,981 | 7,900 | 1,981 |
| 2017-11-02 | 1,998 | 2,008 | 1,985 | 2,003 | 1,400 | 2,003 |
| 2017-11-01 | 1,986 | 1,995 | 1,978 | 1,988 | 1,400 | 1,988 |
| 2017-10-31 | 1,999 | 1,999 | 1,999 | 1,999 | 500 | 1,999 |
| 2017-10-30 | 2,001 | 2,014 | 2,000 | 2,000 | 1,900 | 2,000 |
| 2017-10-27 | 1,985 | 1,986 | 1,981 | 1,981 | 1,400 | 1,981 |
| 2017-10-26 | 2,008 | 2,035 | 2,000 | 2,035 | 3,000 | 2,035 |
| 2017-10-25 | 2,020 | 2,049 | 2,020 | 2,038 | 4,100 | 2,038 |
| 2017-10-24 | 2,035 | 2,053 | 2,020 | 2,038 | 8,500 | 2,038 |
| 2017-10-23 | 1,999 | 2,048 | 1,999 | 2,009 | 4,900 | 2,009 |
| 2017-10-20 | 1,970 | 1,987 | 1,953 | 1,962 | 1,100 | 1,962 |
| 2017-10-19 | 1,987 | 1,990 | 1,960 | 1,970 | 1,600 | 1,970 |
| 2017-10-18 | 1,970 | 1,980 | 1,956 | 1,956 | 2,000 | 1,956 |
| 2017-10-17 | 1,942 | 1,972 | 1,942 | 1,950 | 5,000 | 1,950 |
| 2017-10-16 | 1,934 | 1,950 | 1,931 | 1,942 | 3,600 | 1,942 |
| 2017-10-13 | 1,934 | 1,935 | 1,917 | 1,934 | 1,800 | 1,934 |
| 2017-10-12 | 1,924 | 1,934 | 1,923 | 1,934 | 2,700 | 1,934 |
| 2017-10-11 | 1,910 | 1,925 | 1,898 | 1,924 | 4,600 | 1,924 |
| 2017-10-10 | 1,913 | 1,913 | 1,879 | 1,910 | 3,400 | 1,910 |
| 2017-10-06 | 1,928 | 1,936 | 1,911 | 1,911 | 2,900 | 1,911 |
| 2017-10-05 | 1,930 | 1,936 | 1,924 | 1,924 | 900 | 1,924 |
| 2017-10-04 | 1,920 | 1,930 | 1,919 | 1,920 | 2,300 | 1,920 |
| 2017-10-03 | 1,914 | 1,923 | 1,903 | 1,919 | 1,800 | 1,919 |
| 2017-10-02 | 1,881 | 1,899 | 1,881 | 1,898 | 700 | 1,898 |
| 2017-09-29 | 1,881 | 1,881 | 1,881 | 1,881 | 2,100 | 1,881 |
| 2017-09-28 | 1,891 | 1,892 | 1,880 | 1,881 | 2,000 | 1,881 |
| 2017-09-27 | 1,883 | 1,923 | 1,883 | 1,920 | 1,800 | 1,920 |
| 2017-09-26 | 372 | 381 | 372 | 380 | 44,000 | 1,900 |
| 2017-09-25 | 377 | 380 | 375 | 380 | 26,000 | 1,900 |
| 2017-09-22 | 375 | 375 | 363 | 375 | 28,000 | 1,875 |
| 2017-09-21 | 373 | 374 | 367 | 367 | 10,000 | 1,835 |
| 2017-09-20 | 365 | 370 | 365 | 367 | 11,000 | 1,835 |
| 2017-09-19 | 358 | 367 | 355 | 365 | 42,000 | 1,825 |
| 2017-09-15 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2017-09-14 | 353 | 355 | 353 | 354 | 6,000 | 1,770 |
| 2017-09-13 | 352 | 353 | 352 | 353 | 6,000 | 1,765 |
| 2017-09-12 | 354 | 354 | 352 | 352 | 7,000 | 1,760 |
| 2017-09-11 | 351 | 354 | 351 | 354 | 7,000 | 1,770 |
| 2017-09-08 | 347 | 351 | 347 | 351 | 6,000 | 1,755 |
| 2017-09-07 | 350 | 350 | 347 | 350 | 11,000 | 1,750 |
| 2017-09-06 | 351 | 351 | 350 | 350 | 19,000 | 1,750 |
| 2017-09-05 | 352 | 352 | 350 | 350 | 6,000 | 1,750 |
| 2017-09-04 | 352 | 353 | 352 | 352 | 11,000 | 1,760 |
| 2017-09-01 | 353 | 353 | 351 | 352 | 3,000 | 1,760 |
| 2017-08-31 | 351 | 353 | 350 | 353 | 7,000 | 1,765 |
| 2017-08-30 | 350 | 350 | 350 | 350 | 9,000 | 1,750 |
| 2017-08-29 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2017-08-28 | 350 | 351 | 350 | 351 | 5,000 | 1,755 |
| 2017-08-25 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2017-08-24 | 349 | 352 | 346 | 352 | 35,000 | 1,760 |
| 2017-08-23 | 346 | 348 | 346 | 346 | 6,000 | 1,730 |
| 2017-08-22 | 345 | 348 | 345 | 346 | 8,000 | 1,730 |
| 2017-08-21 | 345 | 348 | 345 | 345 | 13,000 | 1,725 |
| 2017-08-18 | 341 | 345 | 340 | 345 | 9,000 | 1,725 |
| 2017-08-17 | 344 | 345 | 343 | 343 | 4,000 | 1,715 |
| 2017-08-16 | 344 | 345 | 344 | 345 | 3,000 | 1,725 |
| 2017-08-15 | 341 | 345 | 341 | 344 | 4,000 | 1,720 |
| 2017-08-14 | 341 | 341 | 340 | 341 | 4,000 | 1,705 |
| 2017-08-10 | 346 | 347 | 345 | 346 | 7,000 | 1,730 |
| 2017-08-09 | 346 | 347 | 345 | 347 | 12,000 | 1,735 |
| 2017-08-08 | 345 | 346 | 341 | 346 | 6,000 | 1,730 |
| 2017-08-07 | 347 | 347 | 343 | 347 | 13,000 | 1,735 |
| 2017-08-04 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2017-08-03 | 350 | 350 | 347 | 349 | 9,000 | 1,745 |
| 2017-08-02 | 350 | 350 | 348 | 350 | 6,000 | 1,750 |
| 2017-08-01 | 346 | 350 | 346 | 350 | 37,000 | 1,750 |
| 2017-07-31 | 346 | 350 | 343 | 346 | 24,000 | 1,730 |
| 2017-07-28 | 346 | 348 | 345 | 348 | 4,000 | 1,740 |
| 2017-07-27 | 346 | 348 | 346 | 346 | 21,000 | 1,730 |
| 2017-07-26 | 350 | 350 | 345 | 346 | 21,000 | 1,730 |
| 2017-07-25 | 350 | 350 | 350 | 350 | 33,000 | 1,750 |
| 2017-07-24 | 351 | 351 | 350 | 350 | 9,000 | 1,750 |
| 2017-07-21 | 353 | 353 | 351 | 351 | 10,000 | 1,755 |
| 2017-07-20 | 350 | 352 | 350 | 350 | 10,000 | 1,750 |
| 2017-07-19 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2017-07-18 | 351 | 351 | 344 | 347 | 58,000 | 1,735 |
| 2017-07-14 | 347 | 347 | 347 | 347 | 8,000 | 1,735 |
| 2017-07-13 | 350 | 350 | 350 | 350 | 13,000 | 1,750 |
| 2017-07-12 | 350 | 350 | 348 | 350 | 6,000 | 1,750 |
| 2017-07-11 | 348 | 351 | 348 | 350 | 10,000 | 1,750 |
| 2017-07-07 | 345 | 348 | 345 | 348 | 4,000 | 1,740 |
| 2017-07-06 | 341 | 349 | 341 | 345 | 16,000 | 1,725 |
| 2017-07-05 | 349 | 350 | 346 | 349 | 6,000 | 1,745 |
| 2017-07-04 | 346 | 350 | 346 | 350 | 8,000 | 1,750 |
| 2017-07-03 | 346 | 349 | 342 | 346 | 10,000 | 1,730 |
| 2017-06-30 | 351 | 353 | 346 | 346 | 10,000 | 1,730 |
| 2017-06-29 | 352 | 354 | 348 | 354 | 13,000 | 1,770 |
| 2017-06-28 | 353 | 353 | 349 | 352 | 16,000 | 1,760 |
| 2017-06-27 | 352 | 353 | 352 | 353 | 6,000 | 1,765 |
| 2017-06-26 | 350 | 352 | 350 | 352 | 10,000 | 1,760 |
| 2017-06-23 | 353 | 353 | 348 | 350 | 5,000 | 1,750 |
| 2017-06-22 | 353 | 353 | 349 | 350 | 9,000 | 1,750 |
| 2017-06-21 | 348 | 354 | 348 | 353 | 12,000 | 1,765 |
| 2017-06-20 | 350 | 350 | 349 | 350 | 6,000 | 1,750 |
| 2017-06-19 | 350 | 350 | 345 | 350 | 19,000 | 1,750 |
| 2017-06-16 | 349 | 349 | 348 | 349 | 7,000 | 1,745 |
| 2017-06-15 | 347 | 348 | 342 | 348 | 15,000 | 1,740 |
| 2017-06-14 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2017-06-13 | 344 | 345 | 344 | 345 | 12,000 | 1,725 |
| 2017-06-12 | 343 | 344 | 343 | 344 | 9,000 | 1,720 |
| 2017-06-09 | 342 | 343 | 342 | 343 | 6,000 | 1,715 |
| 2017-06-08 | 341 | 342 | 340 | 342 | 7,000 | 1,710 |
| 2017-06-07 | 340 | 341 | 340 | 340 | 6,000 | 1,700 |
| 2017-06-06 | 340 | 341 | 340 | 340 | 8,000 | 1,700 |
| 2017-06-05 | 340 | 341 | 337 | 340 | 16,000 | 1,700 |
| 2017-06-02 | 339 | 340 | 339 | 340 | 22,000 | 1,700 |
| 2017-06-01 | 339 | 339 | 339 | 339 | 7,000 | 1,695 |
| 2017-05-31 | 337 | 339 | 335 | 339 | 10,000 | 1,695 |
| 2017-05-30 | 337 | 338 | 335 | 336 | 10,000 | 1,680 |
| 2017-05-29 | 337 | 338 | 336 | 336 | 4,000 | 1,680 |
| 2017-05-26 | 335 | 336 | 335 | 335 | 7,000 | 1,675 |
| 2017-05-25 | 331 | 335 | 331 | 335 | 8,000 | 1,675 |
| 2017-05-24 | 336 | 336 | 335 | 335 | 10,000 | 1,675 |
| 2017-05-23 | 338 | 339 | 335 | 335 | 14,000 | 1,675 |
| 2017-05-22 | 336 | 336 | 335 | 336 | 10,000 | 1,680 |
| 2017-05-19 | 338 | 338 | 334 | 336 | 9,000 | 1,680 |
| 2017-05-18 | 331 | 340 | 330 | 339 | 27,000 | 1,695 |
| 2017-05-17 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 2017-05-16 | 330 | 333 | 329 | 329 | 25,000 | 1,645 |
| 2017-05-15 | 330 | 332 | 329 | 329 | 18,000 | 1,645 |
| 2017-05-12 | 332 | 332 | 329 | 329 | 3,000 | 1,645 |
| 2017-05-11 | 326 | 330 | 326 | 329 | 14,000 | 1,645 |
| 2017-05-10 | 327 | 332 | 325 | 329 | 27,000 | 1,645 |
| 2017-05-09 | 330 | 336 | 330 | 336 | 18,000 | 1,680 |
| 2017-05-08 | 333 | 333 | 317 | 329 | 34,000 | 1,645 |
| 2017-05-02 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2017-05-01 | 332 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2017-04-28 | 331 | 333 | 330 | 333 | 8,000 | 1,665 |
| 2017-04-27 | 332 | 333 | 331 | 333 | 5,000 | 1,665 |
| 2017-04-26 | 336 | 339 | 335 | 335 | 26,000 | 1,675 |
| 2017-04-25 | 332 | 335 | 332 | 335 | 9,000 | 1,675 |
| 2017-04-24 | 331 | 332 | 330 | 332 | 11,000 | 1,660 |
| 2017-04-21 | 335 | 335 | 326 | 331 | 34,000 | 1,655 |
| 2017-04-20 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2017-04-19 | 331 | 331 | 328 | 328 | 16,000 | 1,640 |
| 2017-04-18 | 325 | 330 | 325 | 328 | 8,000 | 1,640 |
| 2017-04-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2017-04-14 | 324 | 327 | 324 | 324 | 11,000 | 1,620 |
| 2017-04-13 | 318 | 324 | 317 | 324 | 17,000 | 1,620 |
| 2017-04-12 | 328 | 328 | 319 | 325 | 24,000 | 1,625 |
| 2017-04-11 | 328 | 328 | 328 | 328 | 5,000 | 1,640 |
| 2017-04-10 | 325 | 330 | 325 | 328 | 3,000 | 1,640 |
| 2017-04-07 | 326 | 327 | 323 | 323 | 14,000 | 1,615 |
| 2017-04-06 | 341 | 342 | 325 | 327 | 46,000 | 1,635 |
| 2017-04-05 | 340 | 342 | 340 | 342 | 6,000 | 1,710 |
| 2017-04-04 | 350 | 350 | 341 | 341 | 22,000 | 1,705 |
| 2017-04-03 | 351 | 351 | 347 | 350 | 29,000 | 1,750 |
| 2017-03-31 | 350 | 350 | 346 | 346 | 4,000 | 1,730 |
| 2017-03-30 | 349 | 350 | 338 | 350 | 46,000 | 1,750 |
| 2017-03-29 | 349 | 349 | 346 | 349 | 32,000 | 1,745 |
| 2017-03-28 | 347 | 350 | 347 | 350 | 33,000 | 1,750 |
| 2017-03-27 | 347 | 349 | 347 | 347 | 24,000 | 1,735 |
| 2017-03-24 | 347 | 347 | 344 | 347 | 15,000 | 1,735 |
| 2017-03-23 | 343 | 349 | 341 | 343 | 46,000 | 1,715 |
| 2017-03-22 | 346 | 350 | 339 | 345 | 86,000 | 1,725 |
| 2017-03-21 | 350 | 354 | 348 | 350 | 44,000 | 1,750 |
| 2017-03-17 | 348 | 368 | 347 | 350 | 191,000 | 1,750 |
| 2017-03-16 | 345 | 348 | 345 | 348 | 9,000 | 1,740 |
| 2017-03-15 | 350 | 350 | 343 | 343 | 41,000 | 1,715 |
| 2017-03-14 | 358 | 368 | 349 | 350 | 105,000 | 1,750 |
| 2017-03-13 | 360 | 374 | 356 | 362 | 226,000 | 1,810 |
| 2017-03-10 | 342 | 346 | 342 | 346 | 25,000 | 1,730 |
| 2017-03-09 | 346 | 347 | 342 | 342 | 31,000 | 1,710 |
| 2017-03-08 | 355 | 355 | 348 | 349 | 29,000 | 1,745 |
| 2017-03-07 | 348 | 355 | 343 | 355 | 78,000 | 1,775 |
| 2017-03-06 | 344 | 348 | 343 | 348 | 35,000 | 1,740 |
| 2017-03-03 | 338 | 340 | 335 | 340 | 30,000 | 1,700 |
| 2017-03-02 | 339 | 344 | 337 | 337 | 51,000 | 1,685 |
| 2017-03-01 | 336 | 338 | 333 | 338 | 12,000 | 1,690 |
| 2017-02-28 | 338 | 347 | 331 | 334 | 154,000 | 1,670 |
| 2017-02-27 | 332 | 334 | 331 | 331 | 26,000 | 1,655 |
| 2017-02-24 | 331 | 331 | 328 | 331 | 11,000 | 1,655 |
| 2017-02-23 | 331 | 332 | 329 | 330 | 8,000 | 1,650 |
| 2017-02-21 | 327 | 332 | 324 | 324 | 25,000 | 1,620 |
| 2017-02-20 | 327 | 331 | 323 | 329 | 19,000 | 1,645 |
| 2017-02-17 | 327 | 327 | 327 | 327 | 17,000 | 1,635 |
| 2017-02-16 | 333 | 333 | 326 | 327 | 34,000 | 1,635 |
| 2017-02-15 | 328 | 331 | 328 | 331 | 3,000 | 1,655 |
| 2017-02-14 | 336 | 336 | 330 | 330 | 16,000 | 1,650 |
| 2017-02-13 | 330 | 331 | 329 | 330 | 13,000 | 1,650 |
| 2017-02-10 | 328 | 330 | 325 | 330 | 25,000 | 1,650 |
| 2017-02-09 | 325 | 327 | 325 | 325 | 7,000 | 1,625 |
| 2017-02-08 | 326 | 326 | 315 | 325 | 56,000 | 1,625 |
| 2017-02-07 | 329 | 329 | 326 | 326 | 16,000 | 1,630 |
| 2017-02-06 | 325 | 330 | 324 | 325 | 32,000 | 1,625 |
| 2017-02-03 | 324 | 325 | 322 | 325 | 15,000 | 1,625 |
| 2017-02-02 | 324 | 325 | 323 | 324 | 38,000 | 1,620 |
| 2017-02-01 | 326 | 326 | 324 | 325 | 20,000 | 1,625 |
| 2017-01-31 | 326 | 327 | 326 | 326 | 27,000 | 1,630 |
| 2017-01-30 | 328 | 328 | 325 | 327 | 11,000 | 1,635 |
| 2017-01-27 | 326 | 328 | 324 | 324 | 22,000 | 1,620 |
| 2017-01-26 | 325 | 326 | 325 | 326 | 18,000 | 1,630 |
| 2017-01-25 | 323 | 324 | 323 | 324 | 11,000 | 1,620 |
| 2017-01-24 | 324 | 324 | 323 | 323 | 11,000 | 1,615 |
| 2017-01-23 | 325 | 325 | 324 | 324 | 6,000 | 1,620 |
| 2017-01-20 | 325 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2017-01-19 | 324 | 324 | 324 | 324 | 7,000 | 1,620 |
| 2017-01-18 | 324 | 324 | 324 | 324 | 5,000 | 1,620 |
| 2017-01-17 | 325 | 327 | 324 | 324 | 13,000 | 1,620 |
| 2017-01-16 | 324 | 325 | 324 | 324 | 10,000 | 1,620 |
| 2017-01-13 | 326 | 326 | 319 | 324 | 22,000 | 1,620 |
| 2017-01-12 | 330 | 330 | 323 | 324 | 10,000 | 1,620 |
| 2017-01-11 | 328 | 331 | 328 | 330 | 8,000 | 1,650 |
| 2017-01-10 | 330 | 332 | 326 | 332 | 24,000 | 1,660 |
| 2017-01-06 | 326 | 330 | 326 | 329 | 27,000 | 1,645 |
| 2017-01-05 | 323 | 327 | 323 | 327 | 21,000 | 1,635 |
| 2017-01-04 | 322 | 323 | 319 | 323 | 12,000 | 1,615 |
分割・併合履歴 ： [2017-09-27]1株→0.2株