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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,783 | 1,810 | 1,783 | 1,797 | 2,600 |
| 2024/07/25 | 1,803 | 1,812 | 1,787 | 1,797 | 10,300 |
| 2024/07/24 | 1,827 | 1,827 | 1,811 | 1,824 | 5,000 |
| 2024/07/23 | 1,853 | 1,853 | 1,811 | 1,827 | 7,200 |
| 2024/07/22 | 1,822 | 1,822 | 1,802 | 1,813 | 11,000 |
| 2024/07/19 | 1,842 | 1,842 | 1,811 | 1,829 | 4,900 |
| 2024/07/18 | 1,862 | 1,862 | 1,842 | 1,842 | 6,200 |
| 2024/07/17 | 1,901 | 1,901 | 1,859 | 1,868 | 12,300 |
| 2024/07/16 | 1,903 | 1,910 | 1,890 | 1,901 | 5,700 |
| 2024/07/12 | 1,922 | 1,923 | 1,900 | 1,901 | 4,500 |
| 2024/07/11 | 1,912 | 1,929 | 1,909 | 1,915 | 6,000 |
| 2024/07/10 | 1,929 | 1,936 | 1,905 | 1,910 | 5,000 |
| 2024/07/09 | 1,989 | 2,037 | 1,880 | 1,949 | 40,900 |
| 2024/07/08 | 1,997 | 2,050 | 1,910 | 1,939 | 34,500 |
| 2024/07/05 | 1,875 | 1,903 | 1,861 | 1,861 | 1,700 |
| 2024/07/04 | 1,875 | 1,890 | 1,863 | 1,863 | 1,100 |
| 2024/07/03 | 1,856 | 1,888 | 1,852 | 1,873 | 3,400 |
| 2024/07/02 | 1,896 | 1,896 | 1,856 | 1,856 | 2,500 |
| 2024/07/01 | 1,908 | 1,908 | 1,865 | 1,897 | 6,500 |
| 2024/06/28 | 1,895 | 1,895 | 1,861 | 1,892 | 1,300 |
| 2024/06/27 | 1,872 | 1,895 | 1,850 | 1,895 | 6,800 |
| 2024/06/26 | 1,892 | 1,917 | 1,891 | 1,894 | 2,600 |
| 2024/06/25 | 1,961 | 1,964 | 1,902 | 1,902 | 7,300 |
| 2024/06/24 | 1,974 | 2,004 | 1,901 | 1,993 | 10,700 |
| 2024/06/21 | 1,964 | 1,997 | 1,923 | 1,975 | 6,000 |
| 2024/06/20 | 1,954 | 1,964 | 1,883 | 1,962 | 11,200 |
| 2024/06/19 | 1,849 | 2,147 | 1,849 | 2,004 | 37,100 |
| 2024/06/18 | 1,790 | 1,850 | 1,790 | 1,845 | 8,000 |
| 2024/06/17 | 1,790 | 1,816 | 1,756 | 1,794 | 6,600 |
| 2024/06/14 | 1,772 | 1,787 | 1,772 | 1,785 | 400 |
| 2024/06/13 | 1,804 | 1,804 | 1,772 | 1,789 | 4,200 |
| 2024/06/12 | 1,799 | 1,814 | 1,799 | 1,810 | 800 |
| 2024/06/11 | 1,803 | 1,813 | 1,790 | 1,795 | 1,500 |
| 2024/06/10 | 1,840 | 1,840 | 1,802 | 1,803 | 5,800 |
| 2024/06/07 | 1,794 | 1,838 | 1,790 | 1,838 | 6,400 |
| 2024/06/06 | 1,772 | 1,790 | 1,772 | 1,776 | 3,800 |
| 2024/06/05 | 1,762 | 1,773 | 1,746 | 1,770 | 1,400 |
| 2024/06/04 | 1,760 | 1,771 | 1,760 | 1,771 | 3,000 |
| 2024/06/03 | 1,718 | 1,770 | 1,718 | 1,769 | 4,200 |
| 2024/05/31 | 1,703 | 1,749 | 1,697 | 1,735 | 6,100 |
| 2024/05/30 | 1,702 | 1,714 | 1,702 | 1,714 | 700 |
| 2024/05/29 | 1,711 | 1,725 | 1,701 | 1,725 | 800 |
| 2024/05/28 | 1,745 | 1,745 | 1,721 | 1,741 | 1,400 |
| 2024/05/27 | 1,741 | 1,742 | 1,717 | 1,742 | 3,700 |
| 2024/05/24 | 1,680 | 1,715 | 1,672 | 1,715 | 2,500 |
| 2024/05/23 | 1,694 | 1,708 | 1,690 | 1,700 | 2,400 |
| 2024/05/22 | 1,705 | 1,708 | 1,700 | 1,701 | 800 |
| 2024/05/21 | 1,700 | 1,705 | 1,698 | 1,703 | 1,500 |
| 2024/05/20 | 1,690 | 1,716 | 1,690 | 1,698 | 6,700 |
| 2024/05/17 | 1,682 | 1,705 | 1,680 | 1,684 | 4,200 |
| 2024/05/16 | 1,682 | 1,749 | 1,670 | 1,695 | 16,700 |
| 2024/05/15 | 1,675 | 1,687 | 1,662 | 1,680 | 2,000 |
| 2024/05/14 | 1,685 | 1,689 | 1,654 | 1,673 | 3,500 |
| 2024/05/13 | 1,716 | 1,718 | 1,660 | 1,685 | 13,600 |
| 2024/05/10 | 1,820 | 1,820 | 1,670 | 1,719 | 43,900 |
| 2024/05/09 | 1,605 | 1,621 | 1,585 | 1,620 | 8,800 |
| 2024/05/08 | 1,595 | 1,596 | 1,595 | 1,596 | 800 |
| 2024/05/07 | 1,587 | 1,600 | 1,578 | 1,578 | 3,600 |
| 2024/05/02 | 1,588 | 1,590 | 1,578 | 1,579 | 4,600 |
| 2024/05/01 | 1,591 | 1,594 | 1,585 | 1,588 | 1,000 |
| 2024/04/30 | 1,590 | 1,594 | 1,581 | 1,590 | 2,000 |
| 2024/04/26 | 1,613 | 1,613 | 1,576 | 1,595 | 4,100 |
| 2024/04/25 | 1,575 | 1,580 | 1,573 | 1,573 | 1,400 |
| 2024/04/24 | 1,580 | 1,585 | 1,571 | 1,575 | 1,500 |
| 2024/04/23 | 1,587 | 1,587 | 1,564 | 1,577 | 1,800 |
| 2024/04/22 | 1,561 | 1,577 | 1,561 | 1,577 | 600 |
| 2024/04/19 | 1,576 | 1,576 | 1,556 | 1,558 | 2,100 |
| 2024/04/18 | 1,578 | 1,578 | 1,562 | 1,576 | 300 |
| 2024/04/17 | 1,562 | 1,565 | 1,561 | 1,562 | 1,600 |
| 2024/04/16 | 1,569 | 1,577 | 1,562 | 1,562 | 2,000 |
| 2024/04/15 | 1,577 | 1,580 | 1,571 | 1,573 | 1,700 |
| 2024/04/12 | 1,582 | 1,583 | 1,579 | 1,579 | 1,400 |
| 2024/04/11 | 1,581 | 1,583 | 1,576 | 1,582 | 1,600 |
| 2024/04/10 | 1,580 | 1,584 | 1,571 | 1,581 | 2,200 |
| 2024/04/09 | 1,558 | 1,584 | 1,558 | 1,578 | 3,100 |
| 2024/04/08 | 1,567 | 1,589 | 1,564 | 1,564 | 4,200 |
| 2024/04/05 | 1,572 | 1,593 | 1,572 | 1,581 | 1,800 |
| 2024/04/04 | 1,593 | 1,593 | 1,581 | 1,584 | 400 |
| 2024/04/03 | 1,580 | 1,600 | 1,580 | 1,593 | 900 |
| 2024/04/02 | 1,607 | 1,611 | 1,570 | 1,578 | 3,400 |
| 2024/04/01 | 1,600 | 1,609 | 1,573 | 1,597 | 2,200 |
| 2024/03/29 | 1,573 | 1,592 | 1,573 | 1,592 | 2,900 |
| 2024/03/28 | 1,564 | 1,564 | 1,564 | 1,564 | 600 |
| 2024/03/27 | 1,600 | 1,660 | 1,599 | 1,610 | 8,400 |
| 2024/03/26 | 1,613 | 1,614 | 1,600 | 1,612 | 1,400 |
| 2024/03/25 | 1,593 | 1,630 | 1,593 | 1,614 | 7,000 |
| 2024/03/22 | 1,611 | 1,611 | 1,592 | 1,604 | 2,400 |
| 2024/03/21 | 1,614 | 1,619 | 1,600 | 1,602 | 1,900 |
| 2024/03/19 | 1,588 | 1,600 | 1,588 | 1,599 | 2,300 |
| 2024/03/18 | 1,580 | 1,590 | 1,569 | 1,590 | 3,200 |
| 2024/03/15 | 1,568 | 1,576 | 1,562 | 1,576 | 6,700 |
| 2024/03/14 | 1,570 | 1,570 | 1,543 | 1,563 | 700 |
| 2024/03/13 | 1,569 | 1,574 | 1,564 | 1,570 | 1,200 |
| 2024/03/12 | 1,538 | 1,560 | 1,538 | 1,560 | 400 |
| 2024/03/11 | 1,565 | 1,565 | 1,528 | 1,545 | 3,200 |
| 2024/03/08 | 1,562 | 1,570 | 1,562 | 1,570 | 800 |
| 2024/03/07 | 1,570 | 1,570 | 1,562 | 1,562 | 500 |
| 2024/03/06 | 1,568 | 1,575 | 1,564 | 1,574 | 2,400 |
| 2024/03/05 | 1,565 | 1,565 | 1,561 | 1,562 | 1,100 |
| 2024/03/04 | 1,561 | 1,570 | 1,561 | 1,562 | 2,000 |
| 2024/03/01 | 1,580 | 1,584 | 1,571 | 1,571 | 1,800 |
| 2024/02/29 | 1,575 | 1,580 | 1,574 | 1,578 | 1,400 |
| 2024/02/28 | 1,574 | 1,579 | 1,559 | 1,563 | 5,900 |
| 2024/02/27 | 1,584 | 1,595 | 1,578 | 1,578 | 2,900 |
| 2024/02/26 | 1,579 | 1,594 | 1,579 | 1,586 | 2,700 |
| 2024/02/22 | 1,586 | 1,586 | 1,569 | 1,584 | 2,900 |
| 2024/02/21 | 1,569 | 1,594 | 1,567 | 1,577 | 2,100 |
| 2024/02/20 | 1,545 | 1,598 | 1,545 | 1,569 | 6,100 |
| 2024/02/19 | 1,546 | 1,546 | 1,538 | 1,542 | 2,100 |
| 2024/02/16 | 1,503 | 1,533 | 1,503 | 1,533 | 3,200 |
| 2024/02/15 | 1,508 | 1,514 | 1,502 | 1,514 | 2,600 |
| 2024/02/14 | 1,519 | 1,527 | 1,517 | 1,517 | 5,100 |
| 2024/02/13 | 1,488 | 1,527 | 1,488 | 1,527 | 4,500 |
| 2024/02/09 | 1,464 | 1,487 | 1,441 | 1,487 | 26,100 |
| 2024/02/08 | 1,600 | 1,622 | 1,570 | 1,574 | 11,500 |
| 2024/02/07 | 1,601 | 1,605 | 1,597 | 1,605 | 2,600 |
| 2024/02/06 | 1,601 | 1,610 | 1,584 | 1,600 | 4,900 |
| 2024/02/05 | 1,612 | 1,625 | 1,604 | 1,614 | 2,200 |
| 2024/02/02 | 1,589 | 1,628 | 1,584 | 1,612 | 15,700 |
| 2024/02/01 | 1,576 | 1,588 | 1,570 | 1,584 | 6,800 |
| 2024/01/31 | 1,544 | 1,576 | 1,536 | 1,576 | 4,800 |
| 2024/01/30 | 1,549 | 1,549 | 1,527 | 1,543 | 3,400 |
| 2024/01/29 | 1,514 | 1,533 | 1,514 | 1,533 | 3,800 |
| 2024/01/26 | 1,535 | 1,543 | 1,513 | 1,513 | 5,800 |
| 2024/01/25 | 1,536 | 1,560 | 1,533 | 1,535 | 6,500 |
| 2024/01/24 | 1,530 | 1,549 | 1,523 | 1,542 | 2,200 |
| 2024/01/23 | 1,584 | 1,584 | 1,530 | 1,530 | 7,500 |
| 2024/01/22 | 1,584 | 1,589 | 1,556 | 1,570 | 4,500 |
| 2024/01/19 | 1,582 | 1,582 | 1,553 | 1,564 | 2,300 |
| 2024/01/18 | 1,556 | 1,593 | 1,554 | 1,567 | 5,200 |
| 2024/01/17 | 1,611 | 1,611 | 1,530 | 1,579 | 11,000 |
| 2024/01/16 | 1,600 | 1,615 | 1,596 | 1,610 | 20,500 |
| 2024/01/15 | 1,590 | 1,598 | 1,585 | 1,596 | 6,500 |
| 2024/01/12 | 1,583 | 1,583 | 1,566 | 1,583 | 4,500 |
| 2024/01/11 | 1,573 | 1,580 | 1,559 | 1,576 | 2,200 |
| 2024/01/10 | 1,567 | 1,574 | 1,553 | 1,573 | 4,900 |
| 2024/01/09 | 1,576 | 1,576 | 1,543 | 1,557 | 4,100 |
| 2024/01/05 | 1,540 | 1,549 | 1,520 | 1,543 | 1,800 |
| 2024/01/04 | 1,490 | 1,540 | 1,490 | 1,535 | 6,800 |
| 2023/12/29 | 1,515 | 1,515 | 1,475 | 1,475 | 3,500 |
| 2023/12/28 | 1,473 | 1,515 | 1,473 | 1,515 | 4,500 |
| 2023/12/27 | 1,495 | 1,530 | 1,492 | 1,492 | 5,600 |
| 2023/12/26 | 1,488 | 1,495 | 1,480 | 1,495 | 2,200 |
| 2023/12/25 | 1,520 | 1,520 | 1,466 | 1,488 | 8,800 |
| 2023/12/22 | 1,624 | 1,665 | 1,482 | 1,520 | 71,900 |
| 2023/12/21 | 1,424 | 1,424 | 1,424 | 1,424 | 200 |
| 2023/12/20 | 1,437 | 1,437 | 1,417 | 1,417 | 400 |
| 2023/12/19 | 1,413 | 1,437 | 1,413 | 1,437 | 2,300 |
| 2023/12/18 | 1,436 | 1,436 | 1,412 | 1,413 | 900 |
| 2023/12/15 | 1,448 | 1,448 | 1,416 | 1,436 | 4,100 |
| 2023/12/14 | 1,423 | 1,448 | 1,420 | 1,430 | 1,900 |
| 2023/12/13 | 1,425 | 1,434 | 1,425 | 1,433 | 500 |
| 2023/12/12 | 1,434 | 1,434 | 1,420 | 1,420 | 600 |
| 2023/12/11 | 1,434 | 1,434 | 1,434 | 1,434 | 200 |
| 2023/12/08 | 1,420 | 1,434 | 1,408 | 1,434 | 4,100 |
| 2023/12/07 | 1,417 | 1,425 | 1,406 | 1,406 | 2,400 |
| 2023/12/06 | 1,417 | 1,417 | 1,402 | 1,416 | 900 |
| 2023/12/05 | 1,407 | 1,407 | 1,406 | 1,406 | 300 |
| 2023/12/04 | 1,419 | 1,419 | 1,407 | 1,407 | 600 |
| 2023/12/01 | 1,431 | 1,431 | 1,419 | 1,419 | 600 |
| 2023/11/30 | 1,403 | 1,433 | 1,401 | 1,401 | 2,900 |
| 2023/11/29 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2023/11/28 | 1,397 | 1,415 | 1,397 | 1,400 | 700 |
| 2023/11/27 | 1,418 | 1,418 | 1,401 | 1,401 | 1,000 |
| 2023/11/24 | 1,417 | 1,421 | 1,402 | 1,421 | 800 |
| 2023/11/22 | 1,410 | 1,421 | 1,410 | 1,421 | 200 |
| 2023/11/21 | 1,403 | 1,407 | 1,402 | 1,407 | 400 |
| 2023/11/20 | 1,405 | 1,405 | 1,405 | 1,405 | 1,300 |
| 2023/11/16 | 1,400 | 1,404 | 1,400 | 1,404 | 2,600 |
| 2023/11/15 | 1,401 | 1,403 | 1,400 | 1,403 | 400 |
| 2023/11/14 | 1,388 | 1,393 | 1,387 | 1,393 | 500 |
| 2023/11/13 | 1,390 | 1,396 | 1,390 | 1,396 | 1,900 |
| 2023/11/10 | 1,397 | 1,397 | 1,382 | 1,390 | 2,400 |
| 2023/11/09 | 1,422 | 1,422 | 1,398 | 1,405 | 1,400 |
| 2023/11/08 | 1,398 | 1,422 | 1,397 | 1,422 | 700 |
| 2023/11/07 | 1,398 | 1,398 | 1,389 | 1,395 | 500 |
| 2023/11/06 | 1,389 | 1,398 | 1,389 | 1,398 | 1,400 |
| 2023/11/02 | 1,391 | 1,396 | 1,390 | 1,390 | 500 |
| 2023/11/01 | 1,390 | 1,396 | 1,390 | 1,396 | 400 |
| 2023/10/31 | 1,388 | 1,390 | 1,388 | 1,390 | 600 |
| 2023/10/30 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
| 2023/10/27 | 1,381 | 1,381 | 1,377 | 1,380 | 1,800 |
| 2023/10/26 | 1,398 | 1,398 | 1,381 | 1,381 | 300 |
| 2023/10/25 | 1,389 | 1,398 | 1,389 | 1,398 | 700 |
| 2023/10/24 | 1,402 | 1,403 | 1,385 | 1,385 | 1,700 |
| 2023/10/23 | 1,380 | 1,399 | 1,376 | 1,399 | 300 |
| 2023/10/20 | 1,386 | 1,386 | 1,381 | 1,381 | 500 |
| 2023/10/19 | 1,399 | 1,400 | 1,391 | 1,392 | 1,400 |
| 2023/10/18 | 1,417 | 1,417 | 1,396 | 1,399 | 800 |
| 2023/10/17 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2023/10/16 | 1,398 | 1,398 | 1,394 | 1,394 | 900 |
| 2023/10/13 | 1,416 | 1,422 | 1,396 | 1,422 | 1,700 |
| 2023/10/12 | 1,434 | 1,434 | 1,394 | 1,416 | 1,000 |
| 2023/10/11 | 1,405 | 1,426 | 1,401 | 1,411 | 3,000 |
| 2023/10/10 | 1,411 | 1,411 | 1,395 | 1,399 | 500 |
| 2023/10/06 | 1,393 | 1,393 | 1,393 | 1,393 | 300 |
| 2023/10/05 | 1,403 | 1,403 | 1,392 | 1,399 | 1,300 |
| 2023/10/04 | 1,400 | 1,426 | 1,395 | 1,403 | 2,200 |
| 2023/10/03 | 1,417 | 1,417 | 1,400 | 1,400 | 1,100 |
| 2023/10/02 | 1,421 | 1,431 | 1,419 | 1,419 | 900 |