水道機工(6403)の株価時系列情報
水道機工(6403)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 4,045 | 4,050 | 4,045 | 4,045 | 42,500 |
| 2026/02/09 | 4,055 | 4,060 | 4,045 | 4,045 | 54,100 |
| 2026/02/06 | 4,075 | 4,135 | 4,055 | 4,085 | 114,700 |
| 2026/02/05 | 3,555 | 3,870 | 3,555 | 3,870 | 28,100 |
| 2026/02/04 | 3,570 | 3,570 | 3,450 | 3,550 | 7,300 |
| 2026/02/03 | 3,300 | 3,600 | 3,300 | 3,570 | 14,600 |
| 2026/02/02 | 3,270 | 3,405 | 3,255 | 3,255 | 3,200 |
| 2026/01/30 | 3,340 | 3,340 | 3,255 | 3,280 | 3,500 |
| 2026/01/29 | 3,420 | 3,420 | 3,325 | 3,370 | 5,200 |
| 2026/01/28 | 3,415 | 3,510 | 3,395 | 3,490 | 4,400 |
| 2026/01/27 | 3,430 | 3,475 | 3,425 | 3,455 | 1,700 |
| 2026/01/26 | 3,500 | 3,510 | 3,410 | 3,445 | 4,600 |
| 2026/01/23 | 3,530 | 3,580 | 3,500 | 3,510 | 6,300 |
| 2026/01/22 | 3,680 | 3,680 | 3,485 | 3,600 | 9,400 |
| 2026/01/21 | 3,385 | 3,615 | 3,380 | 3,610 | 18,000 |
| 2026/01/20 | 3,650 | 3,675 | 3,520 | 3,525 | 10,000 |
| 2026/01/19 | 3,850 | 3,870 | 3,560 | 3,680 | 17,600 |
| 2026/01/16 | 3,950 | 3,950 | 3,535 | 3,780 | 60,600 |
| 2026/01/15 | 3,200 | 3,435 | 3,200 | 3,430 | 15,700 |
| 2026/01/14 | 3,225 | 3,240 | 3,195 | 3,200 | 4,000 |
| 2026/01/13 | 3,265 | 3,270 | 3,215 | 3,225 | 4,300 |
| 2026/01/09 | 3,155 | 3,220 | 3,155 | 3,215 | 4,700 |
| 2026/01/08 | 3,200 | 3,230 | 3,190 | 3,220 | 3,900 |
| 2026/01/07 | 3,255 | 3,260 | 3,200 | 3,205 | 3,200 |
| 2026/01/06 | 3,235 | 3,300 | 3,235 | 3,255 | 1,700 |
| 2026/01/05 | 3,265 | 3,275 | 3,200 | 3,225 | 4,500 |
| 2025/12/30 | 3,195 | 3,235 | 3,165 | 3,165 | 2,500 |
| 2025/12/29 | 3,220 | 3,385 | 3,200 | 3,205 | 33,100 |
| 2025/12/26 | 3,085 | 3,270 | 3,040 | 3,080 | 11,300 |
| 2025/12/25 | 3,025 | 3,040 | 3,010 | 3,040 | 3,300 |
| 2025/12/24 | 3,070 | 3,070 | 3,010 | 3,035 | 3,200 |
| 2025/12/23 | 3,040 | 3,080 | 3,015 | 3,070 | 2,100 |
| 2025/12/22 | 3,070 | 3,070 | 3,040 | 3,040 | 1,400 |
| 2025/12/19 | 3,015 | 3,035 | 2,999 | 2,999 | 3,300 |
| 2025/12/18 | 2,951 | 3,015 | 2,950 | 3,005 | 5,200 |
| 2025/12/17 | 2,975 | 2,975 | 2,958 | 2,958 | 1,200 |
| 2025/12/16 | 2,974 | 2,999 | 2,971 | 2,985 | 1,100 |
| 2025/12/15 | 2,972 | 3,000 | 2,972 | 2,993 | 2,600 |
| 2025/12/12 | 2,980 | 3,025 | 2,970 | 2,972 | 5,700 |
| 2025/12/11 | 3,015 | 3,015 | 2,980 | 2,980 | 7,400 |
| 2025/12/10 | 3,010 | 3,035 | 2,984 | 3,025 | 3,700 |
| 2025/12/09 | 3,085 | 3,095 | 3,010 | 3,030 | 3,300 |
| 2025/12/08 | 2,997 | 3,085 | 2,997 | 3,070 | 2,600 |
| 2025/12/05 | 2,996 | 3,025 | 2,996 | 3,020 | 2,300 |
| 2025/12/04 | 3,000 | 3,045 | 3,000 | 3,020 | 2,100 |
| 2025/12/03 | 3,070 | 3,070 | 2,965 | 3,000 | 2,600 |
| 2025/12/02 | 3,055 | 3,075 | 2,988 | 3,000 | 12,200 |
| 2025/12/01 | 3,080 | 3,080 | 3,050 | 3,050 | 6,600 |
| 2025/11/28 | 3,105 | 3,115 | 3,055 | 3,085 | 7,200 |
| 2025/11/27 | 3,145 | 3,160 | 3,100 | 3,125 | 3,200 |
| 2025/11/26 | 3,015 | 3,195 | 2,960 | 3,175 | 22,900 |
| 2025/11/25 | 3,075 | 3,075 | 2,932 | 2,932 | 6,500 |
| 2025/11/21 | 2,933 | 2,999 | 2,933 | 2,955 | 3,200 |
| 2025/11/20 | 3,030 | 3,030 | 2,952 | 2,963 | 4,600 |
| 2025/11/19 | 3,010 | 3,090 | 2,946 | 3,060 | 10,400 |
| 2025/11/18 | 3,020 | 3,035 | 2,949 | 2,960 | 4,500 |
| 2025/11/17 | 3,115 | 3,115 | 2,960 | 3,055 | 6,500 |
| 2025/11/14 | 3,185 | 3,280 | 3,145 | 3,170 | 16,100 |
| 2025/11/13 | 3,235 | 3,260 | 3,200 | 3,210 | 4,300 |
| 2025/11/12 | 3,175 | 3,275 | 3,160 | 3,230 | 9,300 |
| 2025/11/11 | 3,280 | 3,375 | 3,120 | 3,175 | 33,900 |
| 2025/11/10 | 3,220 | 3,300 | 3,200 | 3,300 | 12,000 |
| 2025/11/07 | 3,115 | 3,250 | 3,115 | 3,210 | 30,000 |
| 2025/11/06 | 3,080 | 3,130 | 3,025 | 3,095 | 16,000 |
| 2025/11/05 | 3,100 | 3,115 | 3,005 | 3,075 | 12,900 |
| 2025/11/04 | 3,125 | 3,255 | 3,110 | 3,170 | 38,200 |
| 2025/10/31 | 2,891 | 3,070 | 2,841 | 2,983 | 39,200 |
| 2025/10/30 | 2,810 | 2,820 | 2,752 | 2,791 | 12,800 |
| 2025/10/29 | 2,914 | 2,914 | 2,806 | 2,830 | 7,200 |
| 2025/10/28 | 2,895 | 2,974 | 2,883 | 2,914 | 12,200 |
| 2025/10/27 | 2,882 | 2,941 | 2,882 | 2,895 | 6,300 |
| 2025/10/24 | 2,885 | 2,950 | 2,854 | 2,882 | 8,700 |
| 2025/10/23 | 2,885 | 2,897 | 2,860 | 2,881 | 4,300 |
| 2025/10/22 | 2,783 | 2,898 | 2,781 | 2,885 | 9,300 |
| 2025/10/21 | 2,800 | 2,861 | 2,800 | 2,800 | 3,300 |
| 2025/10/20 | 2,745 | 2,925 | 2,745 | 2,800 | 9,100 |
| 2025/10/17 | 2,806 | 2,806 | 2,745 | 2,745 | 7,900 |
| 2025/10/16 | 2,815 | 2,852 | 2,815 | 2,831 | 9,000 |
| 2025/10/15 | 2,732 | 2,874 | 2,732 | 2,865 | 11,600 |
| 2025/10/14 | 2,709 | 2,760 | 2,709 | 2,719 | 11,600 |
| 2025/10/10 | 2,804 | 2,825 | 2,756 | 2,756 | 12,600 |
| 2025/10/09 | 2,886 | 2,886 | 2,820 | 2,830 | 8,400 |
| 2025/10/08 | 2,826 | 2,931 | 2,826 | 2,886 | 11,500 |
| 2025/10/07 | 2,865 | 2,866 | 2,800 | 2,820 | 15,700 |
| 2025/10/06 | 2,879 | 2,950 | 2,864 | 2,890 | 10,000 |
| 2025/10/03 | 2,804 | 2,894 | 2,803 | 2,864 | 9,300 |
| 2025/10/02 | 2,850 | 2,890 | 2,801 | 2,804 | 13,600 |
| 2025/10/01 | 2,890 | 2,925 | 2,815 | 2,900 | 13,100 |
| 2025/09/30 | 3,025 | 3,025 | 2,900 | 2,900 | 21,400 |
| 2025/09/29 | 3,110 | 3,110 | 3,040 | 3,050 | 3,600 |
| 2025/09/26 | 3,010 | 3,135 | 2,991 | 3,135 | 16,300 |
| 2025/09/25 | 3,015 | 3,080 | 3,000 | 3,010 | 16,800 |
| 2025/09/24 | 3,060 | 3,085 | 2,990 | 3,060 | 17,400 |
| 2025/09/22 | 3,190 | 3,190 | 3,055 | 3,090 | 18,100 |
| 2025/09/19 | 3,195 | 3,195 | 3,105 | 3,180 | 33,900 |
| 2025/09/18 | 3,085 | 3,280 | 3,055 | 3,235 | 79,700 |
| 2025/09/17 | 3,040 | 3,095 | 2,981 | 2,982 | 28,500 |
| 2025/09/16 | 3,120 | 3,150 | 3,065 | 3,095 | 22,300 |
| 2025/09/12 | 3,250 | 3,250 | 3,125 | 3,125 | 45,400 |
| 2025/09/11 | 3,550 | 3,555 | 3,275 | 3,275 | 93,600 |
| 2025/09/10 | 3,485 | 3,485 | 3,270 | 3,340 | 126,800 |
| 2025/09/09 | 3,375 | 3,750 | 3,280 | 3,555 | 414,400 |
| 2025/09/08 | 3,085 | 3,335 | 3,065 | 3,130 | 129,300 |
| 2025/09/05 | 3,485 | 3,565 | 2,961 | 3,020 | 325,000 |
| 2025/09/04 | 3,150 | 3,490 | 3,000 | 3,315 | 497,100 |
| 2025/09/03 | 2,812 | 3,020 | 2,795 | 2,988 | 154,500 |
| 2025/09/02 | 2,687 | 2,720 | 2,613 | 2,644 | 12,500 |
| 2025/09/01 | 2,720 | 2,746 | 2,631 | 2,637 | 11,900 |
| 2025/08/29 | 2,801 | 2,823 | 2,716 | 2,716 | 17,500 |
| 2025/08/28 | 2,776 | 2,819 | 2,724 | 2,775 | 12,300 |
| 2025/08/27 | 2,747 | 2,784 | 2,715 | 2,731 | 12,300 |
| 2025/08/26 | 2,739 | 2,820 | 2,719 | 2,731 | 20,900 |
| 2025/08/25 | 2,820 | 2,820 | 2,705 | 2,739 | 21,700 |
| 2025/08/22 | 2,848 | 2,874 | 2,655 | 2,789 | 41,200 |
| 2025/08/21 | 2,630 | 2,820 | 2,626 | 2,820 | 54,000 |
| 2025/08/20 | 2,538 | 2,638 | 2,501 | 2,618 | 20,800 |
| 2025/08/19 | 2,578 | 2,578 | 2,517 | 2,558 | 15,500 |
| 2025/08/18 | 2,457 | 2,561 | 2,438 | 2,560 | 17,200 |
| 2025/08/15 | 2,469 | 2,469 | 2,420 | 2,437 | 8,600 |
| 2025/08/14 | 2,519 | 2,519 | 2,464 | 2,468 | 7,900 |
| 2025/08/13 | 2,528 | 2,580 | 2,441 | 2,519 | 19,700 |
| 2025/08/12 | 2,529 | 2,606 | 2,501 | 2,528 | 22,100 |
| 2025/08/08 | 2,331 | 2,591 | 2,331 | 2,441 | 42,300 |
| 2025/08/07 | 2,581 | 2,637 | 2,580 | 2,605 | 32,400 |
| 2025/08/06 | 2,537 | 2,580 | 2,491 | 2,580 | 23,900 |
| 2025/08/05 | 2,574 | 2,579 | 2,482 | 2,487 | 9,500 |
| 2025/08/04 | 2,470 | 2,628 | 2,468 | 2,524 | 20,800 |
| 2025/08/01 | 2,630 | 2,631 | 2,520 | 2,520 | 14,900 |
| 2025/07/31 | 2,647 | 2,698 | 2,630 | 2,631 | 10,100 |
| 2025/07/30 | 2,690 | 2,690 | 2,554 | 2,642 | 26,400 |
| 2025/07/29 | 2,531 | 2,650 | 2,490 | 2,640 | 30,800 |
| 2025/07/28 | 2,400 | 2,730 | 2,400 | 2,563 | 72,700 |
| 2025/07/25 | 2,313 | 2,379 | 2,289 | 2,346 | 19,300 |
| 2025/07/24 | 2,200 | 2,279 | 2,178 | 2,270 | 11,600 |
| 2025/07/23 | 2,210 | 2,250 | 2,171 | 2,200 | 5,600 |
| 2025/07/22 | 2,115 | 2,160 | 2,100 | 2,160 | 6,100 |
| 2025/07/18 | 2,039 | 2,084 | 2,020 | 2,080 | 8,600 |
| 2025/07/17 | 2,066 | 2,072 | 2,006 | 2,040 | 6,700 |
| 2025/07/16 | 2,102 | 2,113 | 2,055 | 2,066 | 7,400 |
| 2025/07/15 | 2,071 | 2,142 | 2,071 | 2,114 | 11,300 |
| 2025/07/14 | 2,035 | 2,079 | 2,033 | 2,071 | 12,000 |
| 2025/07/11 | 1,987 | 2,035 | 1,980 | 2,035 | 13,600 |
| 2025/07/10 | 1,974 | 1,975 | 1,964 | 1,975 | 1,400 |
| 2025/07/09 | 1,974 | 1,975 | 1,951 | 1,970 | 4,200 |
| 2025/07/08 | 1,960 | 1,975 | 1,950 | 1,974 | 5,800 |
| 2025/07/07 | 1,920 | 1,960 | 1,901 | 1,960 | 11,000 |
| 2025/07/04 | 1,910 | 1,920 | 1,900 | 1,920 | 3,400 |
| 2025/07/03 | 1,907 | 1,918 | 1,897 | 1,900 | 4,600 |
| 2025/07/02 | 1,888 | 1,916 | 1,888 | 1,914 | 3,100 |
| 2025/07/01 | 1,895 | 1,918 | 1,880 | 1,905 | 3,300 |
| 2025/06/30 | 1,894 | 1,910 | 1,871 | 1,896 | 5,200 |
| 2025/06/27 | 1,897 | 1,897 | 1,875 | 1,894 | 2,000 |
| 2025/06/26 | 1,901 | 1,901 | 1,890 | 1,897 | 900 |
| 2025/06/25 | 1,894 | 1,909 | 1,875 | 1,901 | 5,300 |
| 2025/06/24 | 1,900 | 1,900 | 1,867 | 1,894 | 4,800 |
| 2025/06/23 | 1,902 | 1,915 | 1,902 | 1,908 | 2,100 |
| 2025/06/20 | 1,940 | 1,940 | 1,915 | 1,920 | 4,300 |
| 2025/06/19 | 1,938 | 1,945 | 1,931 | 1,937 | 2,200 |
| 2025/06/18 | 1,942 | 1,945 | 1,936 | 1,945 | 1,700 |
| 2025/06/17 | 1,948 | 1,948 | 1,938 | 1,948 | 1,600 |
| 2025/06/16 | 1,948 | 1,950 | 1,928 | 1,948 | 2,000 |
| 2025/06/13 | 1,940 | 1,950 | 1,926 | 1,947 | 2,400 |
| 2025/06/12 | 1,952 | 1,952 | 1,938 | 1,948 | 1,000 |
| 2025/06/11 | 1,975 | 1,975 | 1,936 | 1,950 | 2,500 |
| 2025/06/10 | 1,929 | 1,963 | 1,929 | 1,950 | 6,800 |
| 2025/06/09 | 1,943 | 1,968 | 1,924 | 1,942 | 3,200 |
| 2025/06/06 | 1,959 | 1,959 | 1,943 | 1,943 | 2,000 |
| 2025/06/05 | 1,955 | 1,978 | 1,948 | 1,966 | 1,700 |
| 2025/06/04 | 1,935 | 1,966 | 1,915 | 1,962 | 2,600 |
| 2025/06/03 | 1,978 | 1,979 | 1,935 | 1,946 | 3,600 |
| 2025/06/02 | 1,985 | 1,997 | 1,959 | 1,978 | 11,700 |
| 2025/05/30 | 1,923 | 2,001 | 1,923 | 1,985 | 10,200 |
| 2025/05/29 | 1,913 | 1,959 | 1,913 | 1,944 | 27,900 |
| 2025/05/28 | 1,907 | 1,907 | 1,885 | 1,907 | 500 |
| 2025/05/27 | 1,899 | 1,899 | 1,885 | 1,899 | 500 |
| 2025/05/26 | 1,897 | 1,899 | 1,868 | 1,899 | 1,200 |
| 2025/05/23 | 1,897 | 1,897 | 1,863 | 1,897 | 2,400 |
| 2025/05/22 | 1,899 | 1,900 | 1,860 | 1,900 | 700 |
| 2025/05/21 | 1,905 | 1,925 | 1,885 | 1,899 | 2,600 |
| 2025/05/20 | 1,891 | 1,916 | 1,891 | 1,915 | 2,300 |
| 2025/05/19 | 1,878 | 1,905 | 1,875 | 1,899 | 1,300 |
| 2025/05/16 | 1,888 | 1,914 | 1,888 | 1,896 | 1,600 |
| 2025/05/15 | 1,874 | 1,897 | 1,874 | 1,894 | 3,100 |
| 2025/05/14 | 1,914 | 1,921 | 1,852 | 1,910 | 6,200 |
| 2025/05/13 | 1,912 | 1,949 | 1,911 | 1,911 | 6,600 |
| 2025/05/12 | 1,950 | 1,961 | 1,920 | 1,922 | 9,200 |
| 2025/05/09 | 1,920 | 1,925 | 1,872 | 1,910 | 27,400 |
| 2025/05/08 | 1,799 | 1,900 | 1,781 | 1,900 | 10,100 |
| 2025/05/07 | 1,790 | 1,792 | 1,762 | 1,792 | 1,000 |
| 2025/05/02 | 1,752 | 1,800 | 1,752 | 1,800 | 2,900 |
| 2025/05/01 | 1,749 | 1,752 | 1,735 | 1,752 | 1,600 |
| 2025/04/30 | 1,729 | 1,749 | 1,720 | 1,749 | 1,600 |
| 2025/04/28 | 1,710 | 1,744 | 1,710 | 1,744 | 900 |
| 2025/04/25 | 1,744 | 1,744 | 1,715 | 1,715 | 1,100 |
| 2025/04/24 | 1,742 | 1,742 | 1,742 | 1,742 | 300 |
| 2025/04/23 | 1,735 | 1,740 | 1,729 | 1,739 | 1,000 |
| 2025/04/22 | 1,745 | 1,749 | 1,712 | 1,735 | 1,000 |
| 2025/04/21 | 1,695 | 1,785 | 1,694 | 1,705 | 8,800 |
| 2025/04/18 | 1,656 | 1,695 | 1,656 | 1,695 | 300 |
| 2025/04/17 | 1,649 | 1,653 | 1,648 | 1,653 | 500 |