6403 水道機工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,114	2,114	2,096	2,101	700	2,101
2020-12-29	2,103	2,105	2,094	2,100	800	2,100
2020-12-28	2,094	2,100	2,093	2,094	600	2,094
2020-12-25	2,090	2,104	2,090	2,100	5,200	2,100
2020-12-24	2,085	2,106	2,085	2,105	600	2,105
2020-12-23	2,100	2,109	2,083	2,109	700	2,109
2020-12-22	2,101	2,106	2,070	2,100	3,300	2,100
2020-12-21	2,100	2,100	2,100	2,100	600	2,100
2020-12-18	2,100	2,116	2,100	2,100	1,200	2,100
2020-12-17	2,096	2,100	2,090	2,100	800	2,100
2020-12-16	2,065	2,099	2,065	2,093	5,200	2,093
2020-12-15	2,119	2,119	2,054	2,065	3,100	2,065
2020-12-14	2,100	2,110	2,100	2,100	400	2,100
2020-12-11	2,101	2,101	2,100	2,100	300	2,100
2020-12-10	-	-	-	2,106	-	2,106
2020-12-09	2,099	2,114	2,080	2,106	3,500	2,106
2020-12-08	2,100	2,100	2,069	2,090	700	2,090
2020-12-07	2,062	2,100	2,060	2,068	7,500	2,068
2020-12-04	2,060	2,060	2,060	2,060	200	2,060
2020-12-03	2,072	2,073	2,054	2,055	2,200	2,055
2020-12-02	2,074	2,075	2,057	2,059	1,100	2,059
2020-12-01	2,052	2,079	2,052	2,055	4,700	2,055
2020-11-30	2,071	2,071	2,067	2,067	1,600	2,067
2020-11-27	2,078	2,079	2,067	2,067	600	2,067
2020-11-26	2,090	2,090	2,078	2,078	500	2,078
2020-11-25	2,067	2,090	2,066	2,070	2,100	2,070
2020-11-24	2,077	2,077	2,061	2,066	1,700	2,066
2020-11-20	2,060	2,076	2,051	2,076	4,200	2,076
2020-11-19	2,082	2,100	2,082	2,100	1,500	2,100
2020-11-18	-	-	-	2,100	-	2,100
2020-11-17	2,100	2,101	2,086	2,100	1,600	2,100
2020-11-16	2,090	2,100	2,090	2,100	600	2,100
2020-11-13	2,100	2,100	2,080	2,098	1,100	2,098
2020-11-12	2,115	2,116	2,100	2,104	2,500	2,104
2020-11-11	2,111	2,128	2,111	2,128	600	2,128
2020-11-10	2,115	2,121	2,115	2,121	700	2,121
2020-11-09	2,140	2,140	2,115	2,126	1,500	2,126
2020-11-06	2,135	2,145	2,100	2,145	700	2,145
2020-11-05	2,052	2,148	2,052	2,140	1,800	2,140
2020-11-04	2,138	2,160	2,099	2,099	1,600	2,099
2020-11-02	2,140	2,140	2,028	2,054	2,300	2,054
2020-10-30	2,147	2,147	2,140	2,140	900	2,140
2020-10-29	2,150	2,200	2,150	2,151	800	2,151
2020-10-28	2,170	2,170	2,150	2,150	1,400	2,150
2020-10-27	2,182	2,182	2,180	2,180	1,200	2,180
2020-10-26	2,190	2,190	2,190	2,190	500	2,190
2020-10-23	2,200	2,212	2,200	2,212	600	2,212
2020-10-22	2,200	2,211	2,200	2,204	600	2,204
2020-10-21	2,213	2,213	2,213	2,213	300	2,213
2020-10-20	2,222	2,222	2,211	2,213	300	2,213
2020-10-19	2,237	2,237	2,187	2,222	1,100	2,222
2020-10-16	2,240	2,240	2,211	2,211	1,000	2,211
2020-10-15	2,246	2,246	2,245	2,245	800	2,245
2020-10-14	2,250	2,250	2,250	2,250	100	2,250
2020-10-13	2,247	2,260	2,247	2,250	400	2,250
2020-10-12	2,252	2,260	2,247	2,247	900	2,247
2020-10-09	2,279	2,283	2,253	2,254	500	2,254
2020-10-08	2,261	2,275	2,260	2,260	600	2,260
2020-10-07	2,255	2,260	2,255	2,260	500	2,260
2020-10-06	2,255	2,255	2,255	2,255	100	2,255
2020-10-05	2,246	2,279	2,246	2,255	500	2,255
2020-10-02	2,288	2,288	2,280	2,283	700	2,283
2020-09-30	2,255	2,265	2,243	2,243	400	2,243
2020-09-29	2,255	2,268	2,228	2,235	1,300	2,235
2020-09-28	2,254	2,291	2,253	2,253	1,700	2,253
2020-09-25	2,270	2,270	2,252	2,252	2,000	2,252
2020-09-24	2,270	2,297	2,258	2,270	700	2,270
2020-09-23	2,230	2,270	2,230	2,270	1,400	2,270
2020-09-18	2,270	2,270	2,250	2,266	1,100	2,266
2020-09-17	2,252	2,252	2,222	2,222	1,700	2,222
2020-09-16	2,255	2,255	2,252	2,252	400	2,252
2020-09-15	2,260	2,260	2,260	2,260	100	2,260
2020-09-14	2,282	2,282	2,254	2,258	700	2,258
2020-09-11	2,250	2,250	2,250	2,250	100	2,250
2020-09-10	2,255	2,288	2,250	2,250	1,100	2,250
2020-09-09	2,256	2,256	2,256	2,256	300	2,256
2020-09-08	2,265	2,284	2,265	2,284	700	2,284
2020-09-07	2,250	2,257	2,215	2,240	1,300	2,240
2020-09-04	2,250	2,263	2,230	2,230	1,500	2,230
2020-09-03	2,272	2,280	2,239	2,250	3,300	2,250
2020-09-02	2,270	2,275	2,270	2,270	700	2,270
2020-09-01	2,272	2,280	2,262	2,262	2,500	2,262
2020-08-31	2,280	2,315	2,274	2,276	1,900	2,276
2020-08-28	2,336	2,347	2,280	2,280	4,800	2,280
2020-08-27	2,350	2,400	2,300	2,316	32,300	2,316
2020-08-26	2,538	2,711	2,538	2,683	11,500	2,683
2020-08-25	2,500	2,539	2,444	2,495	2,900	2,495
2020-08-24	2,400	2,467	2,398	2,460	4,800	2,460
2020-08-21	2,266	2,340	2,266	2,331	1,000	2,331
2020-08-20	2,330	2,338	2,285	2,301	700	2,301
2020-08-19	2,267	2,271	2,262	2,266	1,200	2,266
2020-08-18	2,264	2,264	2,264	2,264	100	2,264
2020-08-17	-	-	-	2,314	-	2,314
2020-08-14	2,321	2,321	2,314	2,314	400	2,314
2020-08-13	2,399	2,399	2,359	2,359	400	2,359
2020-08-12	2,375	2,375	2,375	2,375	300	2,375
2020-08-11	2,365	2,365	2,365	2,365	100	2,365
2020-08-07	2,262	2,315	2,262	2,315	300	2,315
2020-08-06	2,265	2,266	2,238	2,238	900	2,238
2020-08-05	2,264	2,332	2,261	2,265	2,000	2,265
2020-08-04	2,253	2,261	2,253	2,261	2,500	2,261
2020-08-03	2,253	2,253	2,253	2,253	300	2,253
2020-07-31	2,280	2,280	2,259	2,259	1,200	2,259
2020-07-30	2,297	2,304	2,297	2,304	400	2,304
2020-07-29	2,320	2,320	2,295	2,295	800	2,295
2020-07-28	2,385	2,385	2,321	2,323	2,000	2,323
2020-07-27	2,478	2,478	2,350	2,402	6,200	2,402
2020-07-22	2,420	2,440	2,386	2,386	4,700	2,386
2020-07-21	2,380	2,439	2,380	2,420	1,300	2,420
2020-07-20	2,324	2,400	2,324	2,368	2,300	2,368
2020-07-17	2,300	2,342	2,286	2,342	1,100	2,342
2020-07-16	2,300	2,300	2,300	2,300	1,400	2,300
2020-07-15	2,273	2,300	2,273	2,286	4,700	2,286
2020-07-14	2,300	2,300	2,272	2,272	400	2,272
2020-07-13	2,369	2,369	2,369	2,369	100	2,369
2020-07-10	2,400	2,400	2,300	2,310	300	2,310
2020-07-09	2,333	2,333	2,333	2,333	3,800	2,333
2020-07-08	2,379	2,383	2,359	2,383	900	2,383
2020-07-07	2,371	2,371	2,335	2,335	600	2,335
2020-07-06	2,331	2,378	2,321	2,321	700	2,321
2020-07-03	2,231	2,255	2,231	2,231	1,900	2,231
2020-07-02	2,300	2,300	2,255	2,255	500	2,255
2020-07-01	2,282	2,282	2,273	2,273	500	2,273
2020-06-30	2,366	2,366	2,282	2,282	200	2,282
2020-06-29	2,270	2,350	2,270	2,308	1,400	2,308
2020-06-26	2,280	2,283	2,279	2,279	400	2,279
2020-06-25	2,300	2,300	2,271	2,279	1,200	2,279
2020-06-24	2,290	2,300	2,290	2,300	400	2,300
2020-06-23	2,268	2,314	2,268	2,295	800	2,295
2020-06-22	2,318	2,318	2,318	2,318	300	2,318
2020-06-19	2,340	2,340	2,340	2,340	100	2,340
2020-06-18	2,340	2,340	2,340	2,340	100	2,340
2020-06-17	2,340	2,340	2,340	2,340	100	2,340
2020-06-16	2,295	2,342	2,295	2,342	3,500	2,342
2020-06-15	2,397	2,397	2,310	2,320	700	2,320
2020-06-12	2,311	2,344	2,252	2,344	300	2,344
2020-06-11	2,403	2,409	2,360	2,360	900	2,360
2020-06-10	2,400	2,420	2,400	2,420	500	2,420
2020-06-09	2,381	2,417	2,380	2,400	2,000	2,400
2020-06-08	2,448	2,448	2,412	2,428	800	2,428
2020-06-05	2,383	2,448	2,383	2,448	5,700	2,448
2020-06-04	2,393	2,393	2,383	2,384	1,200	2,384
2020-06-03	2,380	2,396	2,380	2,392	1,300	2,392
2020-06-02	2,421	2,421	2,360	2,380	3,300	2,380
2020-06-01	2,456	2,456	2,420	2,420	700	2,420
2020-05-29	2,404	2,471	2,404	2,406	1,000	2,406
2020-05-28	2,450	2,450	2,403	2,404	5,100	2,404
2020-05-27	2,435	2,470	2,435	2,470	7,300	2,470
2020-05-26	2,410	2,445	2,400	2,415	3,200	2,415
2020-05-25	2,410	2,419	2,381	2,406	1,800	2,406
2020-05-22	2,410	2,410	2,410	2,410	100	2,410
2020-05-21	2,409	2,409	2,409	2,409	200	2,409
2020-05-20	2,381	2,381	2,381	2,381	100	2,381
2020-05-19	2,409	2,409	2,381	2,381	500	2,381
2020-05-18	2,381	2,381	2,381	2,381	300	2,381
2020-05-15	2,390	2,436	2,390	2,390	500	2,390
2020-05-14	2,410	2,410	2,390	2,390	200	2,390
2020-05-13	2,410	2,410	2,380	2,380	1,000	2,380
2020-05-12	2,411	2,420	2,411	2,420	200	2,420
2020-05-11	2,440	2,446	2,406	2,446	400	2,446
2020-05-08	2,447	2,447	2,447	2,447	100	2,447
2020-05-07	2,406	2,410	2,400	2,400	600	2,400
2020-05-01	2,400	2,417	2,400	2,417	600	2,417
2020-04-30	2,332	2,422	2,332	2,422	1,400	2,422
2020-04-28	2,346	2,346	2,335	2,335	200	2,335
2020-04-27	2,363	2,363	2,300	2,333	1,900	2,333
2020-04-24	2,262	2,262	2,255	2,255	400	2,255
2020-04-23	2,248	2,262	2,248	2,262	600	2,262
2020-04-22	2,239	2,262	2,239	2,256	1,300	2,256
2020-04-21	2,318	2,357	2,310	2,333	500	2,333
2020-04-20	2,280	2,379	2,251	2,363	1,400	2,363
2020-04-17	2,284	2,284	2,284	2,284	300	2,284
2020-04-16	2,300	2,300	2,284	2,284	300	2,284
2020-04-15	2,291	2,323	2,290	2,309	2,200	2,309
2020-04-14	2,280	2,280	2,280	2,280	1,400	2,280
2020-04-13	2,278	2,280	2,278	2,280	1,400	2,280
2020-04-10	-	-	-	2,278	-	2,278
2020-04-09	-	-	-	2,278	-	2,278
2020-04-08	2,208	2,298	2,208	2,278	3,000	2,278
2020-04-07	2,199	2,208	2,199	2,208	500	2,208
2020-04-06	2,150	2,200	2,150	2,184	900	2,184
2020-04-03	2,200	2,200	2,200	2,200	100	2,200
2020-04-02	2,201	2,201	2,150	2,150	200	2,150
2020-04-01	2,301	2,301	2,201	2,201	200	2,201
2020-03-31	2,217	2,257	2,217	2,251	1,400	2,251
2020-03-30	2,267	2,267	2,267	2,267	100	2,267
2020-03-27	2,298	2,298	2,270	2,270	300	2,270
2020-03-26	2,309	2,309	2,285	2,285	600	2,285
2020-03-25	2,250	2,309	2,250	2,309	2,200	2,309
2020-03-24	2,200	2,209	2,197	2,197	800	2,197
2020-03-23	2,101	2,148	2,101	2,148	300	2,148
2020-03-19	2,151	2,194	2,110	2,112	4,200	2,112
2020-03-18	2,161	2,205	2,130	2,173	5,500	2,173
2020-03-17	2,250	2,250	2,133	2,150	1,100	2,150
2020-03-16	2,211	2,266	2,190	2,213	2,400	2,213
2020-03-13	2,201	2,224	2,111	2,111	7,000	2,111
2020-03-12	2,296	2,397	2,224	2,224	4,200	2,224
2020-03-11	2,347	2,407	2,346	2,346	3,300	2,346
2020-03-10	2,350	2,413	2,313	2,346	7,700	2,346
2020-03-09	2,431	2,452	2,390	2,390	5,100	2,390
2020-03-06	2,529	2,600	2,520	2,520	1,800	2,520
2020-03-05	2,698	2,698	2,697	2,697	300	2,697
2020-03-04	2,640	2,679	2,640	2,678	300	2,678
2020-03-03	2,606	2,606	2,599	2,604	1,800	2,604
2020-03-02	2,430	2,599	2,430	2,599	3,100	2,599
2020-02-28	2,535	2,535	2,407	2,450	8,300	2,450
2020-02-27	2,616	2,616	2,555	2,567	1,800	2,567
2020-02-26	2,592	2,592	2,585	2,585	500	2,585
2020-02-25	2,600	2,689	2,579	2,650	4,000	2,650
2020-02-21	2,692	2,719	2,692	2,705	900	2,705
2020-02-20	-	-	-	2,692	-	2,692
2020-02-19	2,680	2,692	2,680	2,692	400	2,692
2020-02-18	2,700	2,701	2,689	2,700	3,000	2,700
2020-02-17	2,750	2,750	2,706	2,706	2,000	2,706
2020-02-14	2,777	2,790	2,777	2,780	900	2,780
2020-02-13	2,751	2,799	2,751	2,780	500	2,780
2020-02-12	2,829	2,829	2,717	2,740	10,800	2,740
2020-02-10	2,851	2,926	2,850	2,854	5,000	2,854
2020-02-07	2,866	2,910	2,851	2,851	4,300	2,851
2020-02-06	2,950	2,989	2,950	2,966	1,600	2,966
2020-02-05	2,980	2,980	2,900	2,900	1,700	2,900
2020-02-04	2,810	2,940	2,810	2,881	2,900	2,881
2020-02-03	2,823	2,835	2,805	2,805	3,700	2,805
2020-01-31	2,843	2,930	2,843	2,850	2,400	2,850
2020-01-30	2,933	2,986	2,851	2,855	4,800	2,855
2020-01-29	3,075	3,075	2,970	2,983	1,200	2,983
2020-01-28	3,115	3,115	2,913	2,990	3,900	2,990
2020-01-27	3,080	3,185	3,080	3,115	4,600	3,115
2020-01-24	3,000	3,195	2,957	3,190	15,600	3,190
2020-01-23	2,875	3,000	2,867	2,935	2,600	2,935
2020-01-22	2,940	2,940	2,891	2,925	2,900	2,925
2020-01-21	3,050	3,100	2,970	2,970	9,600	2,970
2020-01-20	2,961	3,075	2,920	3,035	5,600	3,035
2020-01-17	2,857	2,911	2,831	2,911	3,200	2,911
2020-01-16	2,761	2,820	2,761	2,820	4,100	2,820
2020-01-15	2,774	2,774	2,733	2,760	1,700	2,760
2020-01-14	2,750	2,750	2,713	2,750	2,100	2,750
2020-01-10	2,743	2,743	2,710	2,710	1,500	2,710
2020-01-09	2,777	2,857	2,742	2,771	3,900	2,771
2020-01-08	2,626	2,770	2,626	2,727	2,900	2,727
2020-01-07	2,559	2,646	2,559	2,626	2,000	2,626
2020-01-06	2,546	2,591	2,546	2,559	600	2,559

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