6403 水道機工(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,029	2,118	2,028	2,079	1,900	2,079
2018-12-27	1,949	2,068	1,949	2,048	6,700	2,048
2018-12-26	1,865	1,920	1,864	1,869	1,800	1,869
2018-12-25	1,935	1,935	1,858	1,865	4,300	1,865
2018-12-21	2,007	2,023	1,940	1,967	5,200	1,967
2018-12-20	2,180	2,180	2,093	2,093	1,800	2,093
2018-12-19	2,194	2,199	2,174	2,180	600	2,180
2018-12-18	2,200	2,219	2,170	2,206	2,400	2,206
2018-12-17	2,238	2,241	2,207	2,221	900	2,221
2018-12-14	2,197	2,234	2,191	2,225	2,000	2,225
2018-12-13	2,194	2,240	2,192	2,200	1,800	2,200
2018-12-12	2,185	2,228	2,185	2,201	1,500	2,201
2018-12-11	2,259	2,259	2,201	2,201	1,000	2,201
2018-12-10	2,270	2,270	2,200	2,259	4,000	2,259
2018-12-07	2,389	2,389	2,312	2,313	1,900	2,313
2018-12-06	2,422	2,422	2,310	2,373	9,800	2,373
2018-12-05	2,395	2,399	2,350	2,398	4,000	2,398
2018-12-04	2,489	2,489	2,280	2,400	10,200	2,400
2018-12-03	2,407	2,511	2,407	2,468	14,200	2,468
2018-11-30	2,420	2,421	2,378	2,378	1,100	2,378
2018-11-29	2,455	2,459	2,330	2,425	2,700	2,425
2018-11-28	2,459	2,459	2,390	2,455	5,000	2,455
2018-11-27	2,360	2,440	2,341	2,437	12,600	2,437
2018-11-26	2,260	2,364	2,256	2,340	7,700	2,340
2018-11-22	2,260	2,260	2,255	2,257	1,100	2,257
2018-11-21	2,260	2,260	2,260	2,260	300	2,260
2018-11-20	2,260	2,260	2,260	2,260	200	2,260
2018-11-19	2,246	2,263	2,202	2,263	2,100	2,263
2018-11-16	2,223	2,368	2,223	2,247	3,600	2,247
2018-11-15	2,200	2,300	2,098	2,224	13,800	2,224
2018-11-14	2,183	2,250	2,168	2,200	4,600	2,200
2018-11-13	2,180	2,185	2,120	2,183	2,100	2,183
2018-11-12	2,174	2,195	2,173	2,180	400	2,180
2018-11-09	2,210	2,210	2,164	2,188	900	2,188
2018-11-08	2,226	2,226	2,220	2,220	400	2,220
2018-11-07	2,226	2,250	2,220	2,220	400	2,220
2018-11-06	2,214	2,364	2,214	2,227	1,900	2,227
2018-11-05	2,202	2,229	2,202	2,215	800	2,215
2018-11-02	2,200	2,211	2,200	2,200	400	2,200
2018-11-01	2,206	2,226	2,200	2,200	900	2,200
2018-10-31	2,205	2,213	2,192	2,192	1,000	2,192
2018-10-30	2,206	2,256	2,206	2,206	900	2,206
2018-10-29	2,220	2,220	2,199	2,206	900	2,206
2018-10-26	2,247	2,250	2,129	2,221	5,400	2,221
2018-10-25	2,300	2,300	2,250	2,297	5,700	2,297
2018-10-24	2,329	2,330	2,329	2,329	600	2,329
2018-10-23	2,322	2,322	2,305	2,305	1,300	2,305
2018-10-22	2,257	2,300	2,257	2,300	1,300	2,300
2018-10-19	2,259	2,328	2,250	2,275	1,300	2,275
2018-10-18	2,260	2,260	2,251	2,260	1,500	2,260
2018-10-17	2,279	2,279	2,265	2,265	1,400	2,265
2018-10-16	-	-	-	2,301	-	2,301
2018-10-15	-	-	-	2,301	-	2,301
2018-10-12	2,301	2,309	2,250	2,301	900	2,301
2018-10-11	2,312	2,368	2,302	2,302	4,100	2,302
2018-10-10	2,354	2,435	2,338	2,424	5,300	2,424
2018-10-09	2,374	2,380	2,333	2,373	1,800	2,373
2018-10-05	2,357	2,375	2,324	2,375	600	2,375
2018-10-04	2,338	2,378	2,324	2,378	2,600	2,378
2018-10-03	2,398	2,398	2,346	2,380	1,200	2,380
2018-10-02	2,399	2,399	2,387	2,387	1,500	2,387
2018-10-01	2,368	2,400	2,368	2,399	4,100	2,399
2018-09-28	2,348	2,367	2,348	2,362	1,600	2,362
2018-09-27	2,345	2,356	2,345	2,348	700	2,348
2018-09-26	2,379	2,379	2,322	2,332	1,400	2,332
2018-09-25	2,384	2,384	2,384	2,384	1,400	2,384
2018-09-21	2,400	2,401	2,380	2,385	1,000	2,385
2018-09-20	2,399	2,399	2,380	2,382	1,300	2,382
2018-09-19	2,395	2,395	2,377	2,380	1,000	2,380
2018-09-18	2,397	2,397	2,396	2,396	500	2,396
2018-09-14	2,399	2,399	2,399	2,399	400	2,399
2018-09-13	2,374	2,400	2,301	2,400	5,900	2,400
2018-09-12	2,398	2,401	2,360	2,398	3,600	2,398
2018-09-11	-	-	-	2,398	-	2,398
2018-09-10	2,399	2,400	2,352	2,398	2,400	2,398
2018-09-07	2,380	2,400	2,318	2,399	5,000	2,399
2018-09-06	2,393	2,393	2,380	2,380	800	2,380
2018-09-05	2,382	2,406	2,351	2,406	400	2,406
2018-09-04	2,403	2,403	2,382	2,382	200	2,382
2018-09-03	2,413	2,435	2,380	2,380	4,000	2,380
2018-08-31	2,406	2,452	2,400	2,447	2,200	2,447
2018-08-30	2,389	2,420	2,389	2,407	2,100	2,407
2018-08-29	2,380	2,390	2,369	2,390	1,800	2,390
2018-08-28	2,375	2,375	2,352	2,368	2,600	2,368
2018-08-27	2,361	2,391	2,361	2,375	900	2,375
2018-08-24	2,373	2,373	2,360	2,368	1,100	2,368
2018-08-23	2,372	2,372	2,372	2,372	300	2,372
2018-08-22	2,372	2,372	2,315	2,334	3,500	2,334
2018-08-21	2,362	2,372	2,331	2,372	1,300	2,372
2018-08-20	2,405	2,406	2,365	2,365	1,800	2,365
2018-08-17	2,368	2,403	2,350	2,403	1,200	2,403
2018-08-16	2,380	2,380	2,380	2,380	1,100	2,380
2018-08-15	2,380	2,380	2,380	2,380	400	2,380
2018-08-14	2,381	2,381	2,381	2,381	100	2,381
2018-08-13	2,401	2,401	2,380	2,380	1,900	2,380
2018-08-10	-	-	-	2,425	-	2,425
2018-08-09	-	-	-	2,425	-	2,425
2018-08-08	2,403	2,425	2,403	2,425	1,700	2,425
2018-08-07	2,419	2,425	2,410	2,425	1,100	2,425
2018-08-06	2,404	2,431	2,404	2,418	1,700	2,418
2018-08-03	2,439	2,471	2,371	2,380	9,900	2,380
2018-08-02	2,540	2,540	2,525	2,539	2,200	2,539
2018-08-01	2,500	2,535	2,490	2,525	4,000	2,525
2018-07-31	2,491	2,520	2,491	2,500	3,600	2,500
2018-07-30	2,467	2,520	2,467	2,520	4,200	2,520
2018-07-27	2,455	2,530	2,445	2,467	4,600	2,467
2018-07-26	2,444	2,445	2,401	2,445	1,500	2,445
2018-07-25	2,409	2,447	2,382	2,447	8,700	2,447
2018-07-24	2,293	2,362	2,284	2,359	2,100	2,359
2018-07-23	2,311	2,311	2,203	2,293	8,400	2,293
2018-07-20	2,400	2,400	2,260	2,298	16,400	2,298
2018-07-19	2,480	2,480	2,375	2,429	6,100	2,429
2018-07-18	2,500	2,502	2,452	2,482	4,800	2,482
2018-07-17	2,500	2,520	2,430	2,492	18,500	2,492
2018-07-13	2,526	2,597	2,480	2,551	8,200	2,551
2018-07-12	2,613	2,613	2,520	2,525	2,600	2,525
2018-07-11	2,582	2,640	2,582	2,588	6,400	2,588
2018-07-10	2,490	2,630	2,490	2,623	15,800	2,623
2018-07-09	2,489	2,494	2,468	2,490	5,600	2,490
2018-07-06	2,400	2,469	2,400	2,443	21,900	2,443
2018-07-05	2,400	2,401	2,348	2,398	3,900	2,398
2018-07-04	2,401	2,426	2,400	2,400	2,700	2,400
2018-07-03	2,401	2,403	2,401	2,401	4,600	2,401
2018-07-02	2,384	2,405	2,314	2,379	5,600	2,379
2018-06-29	2,480	2,482	2,380	2,382	8,500	2,382
2018-06-28	2,455	2,480	2,444	2,480	5,900	2,480
2018-06-27	2,445	2,496	2,411	2,455	14,000	2,455
2018-06-26	2,385	2,395	2,366	2,388	4,600	2,388
2018-06-25	2,343	2,405	2,343	2,385	10,000	2,385
2018-06-22	2,258	2,310	2,258	2,307	5,900	2,307
2018-06-21	2,220	2,239	2,220	2,235	1,000	2,235
2018-06-20	2,217	2,220	2,182	2,209	5,000	2,209
2018-06-19	2,218	2,300	2,167	2,167	5,600	2,167
2018-06-18	2,154	2,218	2,154	2,175	2,800	2,175
2018-06-15	2,192	2,192	2,153	2,153	1,300	2,153
2018-06-14	2,081	2,088	2,081	2,088	200	2,088
2018-06-13	2,083	2,083	2,076	2,080	1,500	2,080
2018-06-12	2,115	2,115	2,100	2,100	800	2,100
2018-06-11	2,125	2,125	2,114	2,114	300	2,114
2018-06-08	-	-	-	2,125	-	2,125
2018-06-07	2,121	2,125	2,121	2,125	300	2,125
2018-06-06	2,150	2,150	2,113	2,120	400	2,120
2018-06-05	2,111	2,179	2,111	2,111	1,400	2,111
2018-06-04	2,182	2,200	2,110	2,110	5,000	2,110
2018-06-01	2,229	2,229	2,205	2,226	500	2,226
2018-05-31	-	-	-	2,228	-	2,228
2018-05-30	2,251	2,251	2,177	2,228	1,300	2,228
2018-05-29	2,275	2,275	2,251	2,251	800	2,251
2018-05-28	2,290	2,290	2,273	2,274	2,400	2,274
2018-05-25	2,299	2,299	2,282	2,297	1,500	2,297
2018-05-24	2,230	2,300	2,214	2,297	9,000	2,297
2018-05-23	2,250	2,250	2,224	2,248	500	2,248
2018-05-22	2,220	2,230	2,191	2,223	4,100	2,223
2018-05-21	2,202	2,222	2,184	2,222	3,400	2,222
2018-05-18	2,187	2,245	2,187	2,222	5,500	2,222
2018-05-17	2,173	2,186	2,161	2,186	1,100	2,186
2018-05-16	2,102	2,173	2,102	2,173	2,500	2,173
2018-05-15	2,100	2,220	2,079	2,152	6,000	2,152
2018-05-14	2,080	2,122	2,061	2,122	5,000	2,122
2018-05-11	2,089	2,090	2,049	2,090	3,800	2,090
2018-05-10	2,074	2,074	2,031	2,071	6,000	2,071
2018-05-09	1,990	1,990	1,990	1,990	100	1,990
2018-05-08	2,000	2,000	1,999	1,999	300	1,999
2018-05-07	1,990	1,999	1,990	1,999	300	1,999
2018-05-02	2,000	2,000	2,000	2,000	100	2,000
2018-05-01	-	-	-	2,010	-	2,010
2018-04-27	2,012	2,012	1,992	2,010	400	2,010
2018-04-26	1,981	2,013	1,981	2,013	3,000	2,013
2018-04-25	1,979	1,981	1,975	1,975	1,700	1,975
2018-04-24	1,998	1,999	1,991	1,991	900	1,991
2018-04-23	1,999	1,999	1,981	1,981	700	1,981
2018-04-20	1,999	2,000	1,977	2,000	1,800	2,000
2018-04-19	1,989	1,998	1,989	1,998	400	1,998
2018-04-18	1,990	1,990	1,977	1,990	600	1,990
2018-04-17	1,998	1,999	1,976	1,989	2,200	1,989
2018-04-16	2,013	2,013	2,000	2,000	900	2,000
2018-04-13	2,014	2,032	2,013	2,013	1,300	2,013
2018-04-12	2,024	2,274	2,012	2,012	5,000	2,012
2018-04-10	1,999	2,019	1,999	2,011	1,200	2,011
2018-04-09	2,020	2,020	1,988	1,991	900	1,991
2018-04-06	2,025	2,025	2,025	2,025	200	2,025
2018-04-05	2,030	2,030	2,030	2,030	200	2,030
2018-04-04	2,034	2,034	2,011	2,034	600	2,034
2018-04-03	2,035	2,035	2,035	2,035	100	2,035
2018-03-30	1,999	2,019	1,999	2,019	300	2,019
2018-03-29	2,020	2,020	2,018	2,020	400	2,020
2018-03-28	1,982	2,020	1,982	2,020	200	2,020
2018-03-26	2,034	2,040	2,022	2,022	1,500	2,022
2018-03-23	2,027	2,038	1,990	2,022	7,200	2,022
2018-03-22	2,040	2,040	2,007	2,007	900	2,007
2018-03-20	1,998	2,003	1,997	2,003	900	2,003
2018-03-19	1,998	2,000	1,998	2,000	200	2,000
2018-03-16	1,994	1,997	1,994	1,994	500	1,994
2018-03-15	1,992	1,993	1,992	1,993	500	1,993
2018-03-14	1,993	1,993	1,992	1,992	400	1,992
2018-03-13	1,999	1,999	1,981	1,983	1,300	1,983
2018-03-12	1,988	2,004	1,986	1,986	2,600	1,986
2018-03-09	2,000	2,000	1,980	1,980	400	1,980
2018-03-08	1,979	2,000	1,971	2,000	2,300	2,000
2018-03-07	1,976	1,986	1,975	1,975	500	1,975
2018-03-06	2,000	2,000	1,980	1,991	600	1,991
2018-03-05	1,999	2,000	1,970	1,998	2,600	1,998
2018-03-02	1,986	1,999	1,984	1,999	700	1,999
2018-03-01	2,000	2,000	1,985	2,000	1,700	2,000
2018-02-28	1,990	1,999	1,985	1,999	700	1,999
2018-02-27	1,981	1,999	1,981	1,990	800	1,990
2018-02-26	1,988	1,988	1,984	1,984	900	1,984
2018-02-23	2,000	2,000	1,971	1,981	1,900	1,981
2018-02-22	1,999	1,999	1,991	1,991	300	1,991
2018-02-21	1,998	1,999	1,956	1,997	3,600	1,997
2018-02-20	1,989	1,998	1,989	1,998	200	1,998
2018-02-19	1,997	1,997	1,989	1,989	600	1,989
2018-02-16	1,988	1,990	1,988	1,989	500	1,989
2018-02-15	1,990	1,991	1,911	1,950	2,200	1,950
2018-02-14	1,990	1,990	1,971	1,990	1,700	1,990
2018-02-13	1,990	1,990	1,979	1,990	1,600	1,990
2018-02-09	1,968	1,999	1,952	1,979	3,100	1,979
2018-02-08	1,912	1,979	1,912	1,979	2,600	1,979
2018-02-07	1,948	1,973	1,932	1,932	1,700	1,932
2018-02-06	1,910	1,979	1,853	1,880	6,000	1,880
2018-02-05	1,998	1,998	1,941	1,950	10,000	1,950
2018-02-02	2,000	2,018	2,000	2,018	800	2,018
2018-02-01	1,998	2,000	1,998	2,000	800	2,000
2018-01-31	1,991	2,000	1,991	2,000	600	2,000
2018-01-30	2,020	2,039	1,992	1,999	3,300	1,999
2018-01-29	2,003	2,023	2,000	2,000	2,200	2,000
2018-01-26	2,014	2,015	2,001	2,003	1,900	2,003
2018-01-25	2,022	2,036	2,019	2,022	1,700	2,022
2018-01-24	2,047	2,047	2,022	2,022	900	2,022
2018-01-23	2,051	2,051	2,021	2,040	1,100	2,040
2018-01-22	2,010	2,040	2,010	2,020	2,300	2,020
2018-01-19	2,010	2,020	2,010	2,020	600	2,020
2018-01-18	2,050	2,050	2,010	2,010	6,900	2,010
2018-01-17	2,059	2,078	2,041	2,050	2,800	2,050
2018-01-16	2,080	2,080	2,067	2,079	600	2,079
2018-01-15	2,100	2,100	2,053	2,087	4,500	2,087
2018-01-12	2,099	2,100	2,090	2,090	1,800	2,090
2018-01-11	2,111	2,115	2,087	2,099	4,600	2,099
2018-01-10	2,113	2,130	2,113	2,121	2,800	2,121
2018-01-09	2,069	2,112	2,069	2,105	8,900	2,105
2018-01-05	2,055	2,063	2,050	2,057	3,900	2,057
2018-01-04	2,036	2,100	2,022	2,050	3,800	2,050

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