1. HOME >
  2. 株価時系列 >
  3. 6403 >
  4. 2019年

6403 水道機工(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,587-2,587
2019-12-272,5792,5872,5792,5871,7002,587
2019-12-262,5852,5872,5532,5533,2002,553
2019-12-252,6002,6032,5512,5602,2002,560
2019-12-242,6002,6492,6002,6007002,600
2019-12-232,6002,6162,5962,6006,3002,600
2019-12-202,6002,6002,6002,6001,5002,600
2019-12-192,6052,6172,5652,5964,2002,596
2019-12-182,6662,6662,5782,6022,1002,602
2019-12-172,6502,6672,5702,5944,9002,594
2019-12-162,4902,6502,4902,65011,2002,650
2019-12-132,4722,4842,4702,4844,4002,484
2019-12-122,4612,4752,4602,4721,2002,472
2019-12-112,4742,4782,4652,4721,6002,472
2019-12-102,4752,4772,4712,4743,1002,474
2019-12-092,4442,4702,4302,46711,4002,467
2019-12-062,4332,4472,4332,4441,7002,444
2019-12-052,4142,4352,4142,4341,6002,434
2019-12-042,4202,4352,4202,4351,9002,435
2019-12-032,4202,4212,4202,4203002,420
2019-12-022,4032,4202,4032,4206002,420
2019-11-292,4242,4242,4032,4205002,420
2019-11-282,4202,4202,4192,4208002,420
2019-11-272,3902,4052,3902,4052,8002,405
2019-11-262,3902,3952,3892,3901,2002,390
2019-11-252,3902,3902,3662,3851,0002,385
2019-11-222,3552,3802,3552,3611,7002,361
2019-11-212,3492,3792,3492,3551,0002,355
2019-11-202,3492,3502,3402,3481,3002,348
2019-11-192,3552,3552,3502,3501,0002,350
2019-11-182,3852,3852,3552,3554002,355
2019-11-152,3802,3802,3532,3531,4002,353
2019-11-142,3422,3642,3422,3442,7002,344
2019-11-132,3392,3392,3382,3385002,338
2019-11-122,3322,3322,3322,3323002,332
2019-11-112,3222,3402,3222,3328002,332
2019-11-082,3302,3372,3212,3281,6002,328
2019-11-072,3272,3512,3272,3382,1002,338
2019-11-062,3372,3502,3112,3273,2002,327
2019-11-052,3032,3372,3032,3373,0002,337
2019-11-012,3072,3172,3012,3011,4002,301
2019-10-312,3322,3322,3112,3291,2002,329
2019-10-302,3332,3472,3312,3329002,332
2019-10-292,3332,3562,3332,3335002,333
2019-10-282,3312,3342,3302,3331,6002,333
2019-10-252,3472,3472,3352,3388002,338
2019-10-242,3402,3472,3402,3471,6002,347
2019-10-232,3752,4182,3752,3908002,390
2019-10-212,4302,4302,3802,3861,1002,386
2019-10-182,3492,3802,3462,3803,2002,380
2019-10-172,3422,3422,3422,3421002,342
2019-10-16---2,343-2,343
2019-10-152,3352,3432,3172,3432,1002,343
2019-10-112,3002,3432,3002,3431,3002,343
2019-10-102,3002,3002,3002,3001002,300
2019-10-092,2992,2992,2992,2995002,299
2019-10-082,3002,3272,3002,3136002,313
2019-10-072,2972,3002,2962,3006002,300
2019-10-042,2962,3052,2962,3034002,303
2019-10-032,3002,3002,2962,2961,9002,296
2019-10-022,3072,3072,3012,3012,5002,301
2019-10-01---2,311-2,311
2019-09-302,3422,3422,3112,3111,6002,311
2019-09-272,3302,3432,3302,3438002,343
2019-09-262,3302,3302,3302,3301,4002,330
2019-09-252,3502,3502,3322,3321,4002,332
2019-09-242,3292,3552,3132,3504,4002,350
2019-09-202,3232,3492,3232,3301,2002,330
2019-09-192,3052,3432,3052,3231,6002,323
2019-09-182,3012,3232,3012,3051,1002,305
2019-09-172,2922,3022,2922,3006002,300
2019-09-132,3002,3002,2812,2911,4002,291
2019-09-122,2822,3282,2822,3009002,300
2019-09-112,2842,3002,2802,2812,8002,281
2019-09-102,2772,2962,2772,2917002,291
2019-09-092,3032,3282,2992,2992,2002,299
2019-09-062,3012,3472,3012,3282,4002,328
2019-09-052,2942,3502,2942,3232,8002,323
2019-09-042,2932,3432,2932,2946002,294
2019-09-032,2932,2932,2932,2937002,293
2019-09-022,2912,2912,2912,2912002,291
2019-08-302,3002,3032,2872,2904,2002,290
2019-08-292,2862,3622,2862,2871,4002,287
2019-08-282,2962,3022,2862,2861,6002,286
2019-08-272,2842,3022,2842,2964002,296
2019-08-262,3492,3492,2502,2844,6002,284
2019-08-232,3142,3532,3142,3141,9002,314
2019-08-222,3302,3302,3142,3142002,314
2019-08-212,3482,3482,3482,3481002,348
2019-08-202,3202,3542,3192,3541,4002,354
2019-08-192,3062,3552,3062,3557002,355
2019-08-162,3002,3602,3002,3101,3002,310
2019-08-152,3072,3112,3002,3001,5002,300
2019-08-142,2632,3552,2632,3111,1002,311
2019-08-132,2612,3112,2612,3111,1002,311
2019-08-092,3042,3692,3042,3119002,311
2019-08-082,2852,3372,2852,3035002,303
2019-08-072,2572,3512,2532,2854,6002,285
2019-08-062,2572,2572,2572,2573002,257
2019-08-052,3162,3382,3002,3072,9002,307
2019-08-022,4002,4002,3562,3565002,356
2019-08-012,4272,4292,3342,4002,3002,400
2019-07-312,4102,4272,4102,4274002,427
2019-07-302,4102,4102,4102,4102002,410
2019-07-292,4382,4382,4082,4102,9002,410
2019-07-262,4802,4802,4022,4026,3002,402
2019-07-252,5462,5462,5072,5107,5002,510
2019-07-242,4902,5452,4852,5407,0002,540
2019-07-232,4352,5362,4352,4904,7002,490
2019-07-222,4202,4502,4172,4352,2002,435
2019-07-192,3842,4182,3842,4151,4002,415
2019-07-182,4102,4102,3892,3903,0002,390
2019-07-172,4302,4302,4152,4155002,415
2019-07-162,4372,4372,4372,4372002,437
2019-07-122,3952,4372,3952,4372,6002,437
2019-07-112,3902,3942,3902,3939002,393
2019-07-102,3512,3512,3512,3511002,351
2019-07-092,3712,3712,3632,3701,5002,370
2019-07-082,4102,4102,3782,3787002,378
2019-07-052,4542,4592,4002,4102,7002,410
2019-07-042,4132,4132,4042,4046002,404
2019-07-032,4602,4702,3142,4024,6002,402
2019-07-022,4702,4752,4442,4604,4002,460
2019-07-012,4982,4982,4632,4713,6002,471
2019-06-282,4072,5322,3922,4789,4002,478
2019-06-272,4052,4082,3742,4081,4002,408
2019-06-262,4222,4222,3972,3979002,397
2019-06-252,4212,4682,4002,4279,8002,427
2019-06-242,3462,4102,3382,41010,3002,410
2019-06-212,3022,3462,2992,3463,7002,346
2019-06-202,2792,3082,2792,3083,3002,308
2019-06-192,2512,2722,2512,2667002,266
2019-06-182,2682,2692,2502,2519002,251
2019-06-172,2662,2662,2662,2664002,266
2019-06-142,2662,2662,2472,2666002,266
2019-06-132,2302,2402,2302,2315,5002,231
2019-06-122,2402,2512,2402,2483,7002,248
2019-06-112,2422,2632,2402,2631,0002,263
2019-06-102,2242,2682,2242,2421,5002,242
2019-06-072,2052,2082,2052,2081,1002,208
2019-06-062,2202,2202,2042,2044002,204
2019-06-052,2242,2482,2222,2241,4002,224
2019-06-042,2422,2422,1792,2011,3002,201
2019-06-032,2302,2362,2202,2201,8002,220
2019-05-312,2022,2022,2022,2025002,202
2019-05-302,2022,2022,2022,2025002,202
2019-05-292,2002,2292,2002,2015002,201
2019-05-282,2302,2302,2002,2001,8002,200
2019-05-272,2492,2492,2492,2494002,249
2019-05-242,2502,2502,2502,2501002,250
2019-05-232,2692,2692,2292,2504,5002,250
2019-05-222,2702,2702,2702,2702002,270
2019-05-212,2802,2802,2702,2702002,270
2019-05-202,2972,2972,2752,2807002,280
2019-05-172,2982,2982,2972,2971,2002,297
2019-05-162,2992,2992,2882,2983,1002,298
2019-05-152,2892,2992,2882,2995002,299
2019-05-142,3152,3152,2892,2902,0002,290
2019-05-132,2762,3152,2762,3155002,315
2019-05-102,3492,3492,2712,2773,2002,277
2019-05-092,2492,2502,2312,2338002,233
2019-05-082,2512,2512,2512,2511002,251
2019-05-072,2542,2542,2542,2543002,254
2019-04-262,2292,2562,2242,2541,7002,254
2019-04-252,2552,2552,2432,2556002,255
2019-04-242,2892,2902,2502,2551,9002,255
2019-04-232,2602,2602,2602,2601,8002,260
2019-04-222,2422,2502,2292,2502,6002,250
2019-04-192,1902,2422,1902,2422,4002,242
2019-04-182,1792,1902,1792,1904002,190
2019-04-172,1842,1852,1802,1808002,180
2019-04-162,1672,1852,1672,1851,3002,185
2019-04-152,1552,1662,1552,1668002,166
2019-04-122,1302,1552,1302,1554002,155
2019-04-112,1352,1362,1352,1365002,136
2019-04-102,1422,1602,1422,1424002,142
2019-04-092,1622,1802,1502,1507002,150
2019-04-082,1422,2902,1422,1622,5002,162
2019-04-05---2,142-2,142
2019-04-042,1202,1422,1202,1425002,142
2019-04-032,1252,1322,1202,1203002,120
2019-04-022,1382,1382,1282,1361,2002,136
2019-04-012,0772,1492,0062,1391,6002,139
2019-03-29---2,109-2,109
2019-03-28---2,109-2,109
2019-03-272,1142,1312,1092,1094002,109
2019-03-262,1352,1352,1252,1257002,125
2019-03-252,1382,1382,1252,1361,6002,136
2019-03-222,1222,1392,1222,1387002,138
2019-03-202,1052,1342,0942,1227002,122
2019-03-192,1082,1162,1002,1161,2002,116
2019-03-182,1002,1122,1002,1125002,112
2019-03-152,0922,0922,0872,0916002,091
2019-03-142,0982,1372,0922,0929002,092
2019-03-132,0902,1402,0882,0881,0002,088
2019-03-122,0472,0952,0472,0903,2002,090
2019-03-112,0282,0472,0282,0475002,047
2019-03-082,0292,0292,0202,0286002,028
2019-03-072,0502,0502,0502,0507002,050
2019-03-062,0752,0802,0602,0803,8002,080
2019-03-052,0802,0852,0752,0751,4002,075
2019-03-042,0952,0952,0452,0804,8002,080
2019-03-012,0672,0992,0162,0955,7002,095
2019-02-282,0002,0681,9802,0683,1002,068
2019-02-272,0212,0412,0002,0411,1002,041
2019-02-262,0002,0212,0002,0212,2002,021
2019-02-252,0342,0342,0212,0215002,021
2019-02-222,0342,0352,0112,0349002,034
2019-02-212,0052,0342,0052,0341,9002,034
2019-02-202,0352,0382,0302,0359002,035
2019-02-192,0502,0502,0312,0354002,035
2019-02-182,0312,0752,0312,0754002,075
2019-02-152,0302,0302,0302,0301002,030
2019-02-142,0272,0272,0262,0263002,026
2019-02-132,0512,0692,0262,0261,0002,026
2019-02-122,0372,0862,0372,0806002,080
2019-02-082,0202,0872,0022,0872,2002,087
2019-02-072,0892,1102,0882,0892,8002,089
2019-02-062,0892,0892,0892,0892002,089
2019-02-052,0942,0942,0432,0756002,075
2019-02-042,0982,0982,0982,0981002,098
2019-02-012,0502,0902,0502,0901,0002,090
2019-01-31---2,068-2,068
2019-01-302,0672,0682,0672,0683002,068
2019-01-29---2,066-2,066
2019-01-282,1092,1092,0662,0664002,066
2019-01-252,0902,1092,0902,1098002,109
2019-01-242,1402,1402,1402,1402002,140
2019-01-232,1012,1262,0952,1261,1002,126
2019-01-222,0862,1052,0862,1052002,105
2019-01-212,0992,1062,0992,1064002,106
2019-01-18---2,085-2,085
2019-01-172,0782,1062,0782,0853002,085
2019-01-162,0932,0932,0432,0851,6002,085
2019-01-152,0802,1152,0332,0331,5002,033
2019-01-112,0882,0882,0802,0802,1002,080
2019-01-102,1102,1172,0882,0881,1002,088
2019-01-092,1102,1102,1102,1101002,110
2019-01-082,0992,1512,0992,1512002,151
2019-01-072,1002,1692,1002,1209002,120
2019-01-042,0292,0782,0292,0781,1002,078

分割・併合履歴 ： [2017-09-27]1株→0.2株