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 |
|---|---|---|---|---|---|
| 1995/12/29 | 895 | 895 | 895 | 895 | 2,000 |
| 1995/12/28 | 900 | 900 | 875 | 890 | 12,000 |
| 1995/12/27 | 900 | 920 | 890 | 900 | 46,000 |
| 1995/12/26 | 838 | 880 | 831 | 871 | 57,000 |
| 1995/12/25 | 791 | 849 | 791 | 838 | 45,000 |
| 1995/12/22 | 780 | 780 | 775 | 775 | 9,000 |
| 1995/12/21 | 781 | 781 | 781 | 781 | 1,000 |
| 1995/12/20 | 785 | 799 | 780 | 780 | 20,000 |
| 1995/12/19 | 799 | 799 | 799 | 799 | 1,000 |
| 1995/12/18 | 809 | 809 | 799 | 799 | 8,000 |
| 1995/12/15 | 795 | 799 | 795 | 799 | 5,000 |
| 1995/12/14 | 790 | 799 | 785 | 785 | 7,000 |
| 1995/12/13 | 784 | 786 | 784 | 786 | 3,000 |
| 1995/12/12 | 800 | 800 | 780 | 780 | 5,000 |
| 1995/12/11 | 800 | 800 | 800 | 800 | 3,000 |
| 1995/12/08 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/12/07 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/12/06 | 785 | 790 | 785 | 790 | 3,000 |
| 1995/12/04 | 790 | 790 | 780 | 780 | 2,000 |
| 1995/12/01 | 780 | 780 | 770 | 770 | 2,000 |
| 1995/11/30 | 770 | 780 | 770 | 780 | 3,000 |
| 1995/11/29 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/11/27 | 775 | 775 | 775 | 775 | 6,000 |
| 1995/11/22 | 771 | 790 | 771 | 775 | 5,000 |
| 1995/11/21 | 771 | 771 | 771 | 771 | 1,000 |
| 1995/11/17 | 772 | 780 | 770 | 780 | 3,000 |
| 1995/11/16 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/11/15 | 770 | 770 | 770 | 770 | 1,000 |
| 1995/11/13 | 810 | 810 | 810 | 810 | 10,000 |
| 1995/11/10 | 810 | 820 | 810 | 820 | 2,000 |
| 1995/11/09 | 801 | 830 | 801 | 810 | 21,000 |
| 1995/11/08 | 740 | 781 | 740 | 781 | 12,000 |
| 1995/11/07 | 733 | 740 | 732 | 740 | 4,000 |
| 1995/11/02 | 740 | 740 | 732 | 732 | 9,000 |
| 1995/11/01 | 750 | 750 | 740 | 740 | 3,000 |
| 1995/10/31 | 749 | 750 | 749 | 750 | 7,000 |
| 1995/10/30 | 767 | 767 | 750 | 750 | 3,000 |
| 1995/10/27 | 770 | 770 | 770 | 770 | 7,000 |
| 1995/10/26 | 771 | 771 | 770 | 770 | 12,000 |
| 1995/10/25 | 770 | 770 | 770 | 770 | 3,000 |
| 1995/10/24 | 771 | 771 | 770 | 770 | 6,000 |
| 1995/10/23 | 780 | 780 | 770 | 770 | 2,000 |
| 1995/10/20 | 781 | 781 | 781 | 781 | 1,000 |
| 1995/10/19 | 790 | 790 | 790 | 790 | 2,000 |
| 1995/10/18 | 785 | 790 | 785 | 790 | 14,000 |
| 1995/10/17 | 795 | 795 | 785 | 785 | 8,000 |
| 1995/10/13 | 850 | 850 | 840 | 840 | 8,000 |
| 1995/10/12 | 840 | 870 | 830 | 870 | 44,000 |
| 1995/10/11 | 810 | 830 | 770 | 830 | 8,000 |
| 1995/10/09 | 850 | 850 | 830 | 830 | 13,000 |
| 1995/10/06 | 870 | 870 | 811 | 869 | 12,000 |
| 1995/10/05 | 888 | 888 | 870 | 870 | 2,000 |
| 1995/10/04 | 890 | 890 | 890 | 890 | 1,000 |
| 1995/10/03 | 918 | 918 | 918 | 918 | 1,000 |
| 1995/10/02 | 920 | 920 | 919 | 920 | 7,000 |
| 1995/09/29 | 915 | 940 | 900 | 940 | 29,000 |
| 1995/09/28 | 920 | 920 | 920 | 920 | 11,000 |
| 1995/09/27 | 900 | 920 | 900 | 920 | 9,000 |
| 1995/09/26 | 880 | 910 | 870 | 910 | 37,000 |
| 1995/09/25 | 870 | 880 | 850 | 880 | 8,000 |
| 1995/09/22 | 830 | 860 | 810 | 860 | 6,000 |
| 1995/09/21 | 879 | 880 | 850 | 850 | 16,000 |
| 1995/09/20 | 830 | 890 | 830 | 890 | 10,000 |
| 1995/09/19 | 821 | 830 | 810 | 830 | 9,000 |
| 1995/09/18 | 790 | 802 | 790 | 800 | 10,000 |
| 1995/09/14 | 780 | 782 | 780 | 782 | 32,000 |
| 1995/09/13 | 780 | 780 | 780 | 780 | 3,000 |
| 1995/09/12 | 780 | 800 | 780 | 800 | 13,000 |
| 1995/09/11 | 775 | 800 | 770 | 800 | 9,000 |
| 1995/09/08 | 780 | 780 | 770 | 770 | 14,000 |
| 1995/09/07 | 800 | 800 | 785 | 785 | 3,000 |
| 1995/09/06 | 780 | 780 | 778 | 778 | 3,000 |
| 1995/09/05 | 779 | 780 | 778 | 780 | 8,000 |
| 1995/09/04 | 781 | 781 | 781 | 781 | 2,000 |
| 1995/09/01 | 799 | 799 | 779 | 779 | 6,000 |
| 1995/08/31 | 845 | 845 | 825 | 825 | 6,000 |
| 1995/08/30 | 832 | 850 | 832 | 850 | 14,000 |
| 1995/08/29 | 834 | 834 | 832 | 832 | 6,000 |
| 1995/08/25 | 810 | 811 | 810 | 811 | 5,000 |
| 1995/08/24 | 810 | 810 | 806 | 810 | 7,000 |
| 1995/08/23 | 830 | 830 | 811 | 811 | 3,000 |
| 1995/08/22 | 835 | 840 | 830 | 830 | 9,000 |
| 1995/08/21 | 841 | 841 | 840 | 840 | 3,000 |
| 1995/08/18 | 840 | 840 | 840 | 840 | 7,000 |
| 1995/08/17 | 859 | 859 | 840 | 840 | 5,000 |
| 1995/08/16 | 841 | 889 | 840 | 840 | 24,000 |
| 1995/08/15 | 821 | 850 | 821 | 840 | 9,000 |
| 1995/08/14 | 786 | 820 | 786 | 820 | 19,000 |
| 1995/08/10 | 760 | 760 | 760 | 760 | 4,000 |
| 1995/08/09 | 754 | 775 | 754 | 760 | 8,000 |
| 1995/08/08 | 750 | 755 | 750 | 755 | 8,000 |
| 1995/08/07 | 756 | 776 | 750 | 750 | 9,000 |
| 1995/08/04 | 757 | 757 | 757 | 757 | 1,000 |
| 1995/08/01 | 809 | 809 | 750 | 750 | 8,000 |
| 1995/07/31 | 780 | 780 | 770 | 780 | 4,000 |
| 1995/07/28 | 809 | 809 | 800 | 800 | 4,000 |
| 1995/07/27 | 837 | 837 | 830 | 830 | 7,000 |
| 1995/07/26 | 801 | 830 | 800 | 830 | 7,000 |
| 1995/07/25 | 800 | 800 | 800 | 800 | 3,000 |
| 1995/07/24 | 780 | 780 | 780 | 780 | 2,000 |
| 1995/07/21 | 791 | 791 | 791 | 791 | 1,000 |
| 1995/07/20 | 800 | 800 | 800 | 800 | 9,000 |
| 1995/07/19 | 819 | 820 | 800 | 800 | 16,000 |
| 1995/07/18 | 820 | 820 | 820 | 820 | 15,000 |
| 1995/07/17 | 820 | 820 | 820 | 820 | 2,000 |
| 1995/07/14 | 820 | 820 | 820 | 820 | 5,000 |
| 1995/07/13 | 790 | 820 | 790 | 820 | 13,000 |
| 1995/07/12 | 760 | 760 | 760 | 760 | 4,000 |
| 1995/07/11 | 760 | 790 | 760 | 770 | 8,000 |
| 1995/07/10 | 780 | 800 | 780 | 780 | 8,000 |
| 1995/07/07 | 741 | 770 | 741 | 750 | 12,000 |
| 1995/07/04 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/07/03 | 750 | 750 | 730 | 750 | 3,000 |
| 1995/06/30 | 760 | 760 | 750 | 750 | 4,000 |
| 1995/06/29 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/06/27 | 806 | 807 | 790 | 790 | 9,000 |
| 1995/06/26 | 805 | 805 | 805 | 805 | 2,000 |
| 1995/06/22 | 751 | 751 | 751 | 751 | 2,000 |
| 1995/06/21 | 751 | 751 | 750 | 750 | 2,000 |
| 1995/06/20 | 750 | 750 | 750 | 750 | 4,000 |
| 1995/06/16 | 761 | 790 | 761 | 790 | 4,000 |
| 1995/06/15 | 760 | 760 | 760 | 760 | 9,000 |
| 1995/06/14 | 760 | 760 | 760 | 760 | 2,000 |
| 1995/06/13 | 751 | 760 | 745 | 760 | 13,000 |
| 1995/06/12 | 810 | 810 | 751 | 751 | 5,000 |
| 1995/06/09 | 820 | 820 | 820 | 820 | 2,000 |
| 1995/06/08 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/06/07 | 850 | 860 | 845 | 860 | 6,000 |
| 1995/06/06 | 860 | 860 | 850 | 850 | 4,000 |
| 1995/06/05 | 860 | 860 | 859 | 860 | 8,000 |
| 1995/06/02 | 852 | 870 | 852 | 865 | 11,000 |
| 1995/06/01 | 870 | 870 | 860 | 860 | 9,000 |
| 1995/05/31 | 915 | 915 | 870 | 870 | 3,000 |
| 1995/05/30 | 929 | 929 | 900 | 929 | 4,000 |
| 1995/05/26 | 930 | 930 | 929 | 929 | 5,000 |
| 1995/05/25 | 910 | 930 | 908 | 930 | 7,000 |
| 1995/05/24 | 910 | 910 | 890 | 901 | 5,000 |
| 1995/05/23 | 950 | 950 | 910 | 910 | 8,000 |
| 1995/05/22 | 970 | 970 | 948 | 949 | 5,000 |
| 1995/05/19 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1995/05/18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/05/17 | 1,010 | 1,060 | 1,010 | 1,060 | 9,000 |
| 1995/05/16 | 1,110 | 1,110 | 1,050 | 1,060 | 12,000 |
| 1995/05/15 | 1,090 | 1,120 | 1,070 | 1,070 | 24,000 |
| 1995/05/12 | 1,010 | 1,080 | 1,010 | 1,080 | 20,000 |
| 1995/05/11 | 1,020 | 1,020 | 980 | 980 | 17,000 |
| 1995/05/10 | 1,070 | 1,070 | 1,020 | 1,020 | 16,000 |
| 1995/05/09 | 1,100 | 1,100 | 1,050 | 1,090 | 26,000 |
| 1995/05/08 | 1,150 | 1,150 | 1,080 | 1,130 | 22,000 |
| 1995/05/02 | 1,100 | 1,180 | 1,080 | 1,160 | 119,000 |
| 1995/05/01 | 940 | 1,000 | 940 | 1,000 | 26,000 |
| 1995/04/28 | 885 | 920 | 885 | 920 | 19,000 |
| 1995/04/27 | 881 | 885 | 880 | 885 | 9,000 |
| 1995/04/26 | 889 | 890 | 881 | 881 | 3,000 |
| 1995/04/25 | 880 | 889 | 880 | 889 | 26,000 |
| 1995/04/21 | 860 | 866 | 860 | 866 | 4,000 |
| 1995/04/20 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/04/19 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/04/18 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/04/17 | 851 | 851 | 851 | 851 | 1,000 |
| 1995/04/14 | 892 | 892 | 880 | 880 | 3,000 |
| 1995/04/12 | 850 | 860 | 850 | 860 | 5,000 |
| 1995/04/10 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/04/07 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/04/06 | 869 | 870 | 869 | 870 | 3,000 |
| 1995/04/05 | 850 | 870 | 850 | 870 | 8,000 |
| 1995/04/04 | 850 | 850 | 850 | 850 | 7,000 |
| 1995/04/03 | 850 | 850 | 850 | 850 | 2,000 |
| 1995/03/31 | 920 | 920 | 880 | 880 | 11,000 |
| 1995/03/30 | 905 | 920 | 900 | 914 | 10,000 |
| 1995/03/29 | 935 | 935 | 900 | 920 | 16,000 |
| 1995/03/28 | 854 | 936 | 853 | 936 | 15,000 |
| 1995/03/27 | 790 | 850 | 790 | 840 | 28,000 |
| 1995/03/24 | 810 | 810 | 790 | 790 | 133,000 |
| 1995/03/23 | 890 | 890 | 820 | 840 | 126,000 |
| 1995/03/22 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/03/20 | 920 | 920 | 900 | 900 | 2,000 |
| 1995/03/17 | 951 | 960 | 950 | 950 | 5,000 |
| 1995/03/16 | 980 | 980 | 960 | 960 | 5,000 |
| 1995/03/15 | 960 | 980 | 960 | 980 | 3,000 |
| 1995/03/14 | 1,010 | 1,010 | 980 | 980 | 9,000 |
| 1995/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/03/10 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1995/03/09 | 1,010 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1995/03/08 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 |
| 1995/03/07 | 1,080 | 1,080 | 1,050 | 1,050 | 25,000 |
| 1995/03/06 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1995/03/03 | 1,100 | 1,120 | 1,080 | 1,090 | 26,000 |
| 1995/03/02 | 1,090 | 1,140 | 1,080 | 1,110 | 51,000 |
| 1995/03/01 | 1,030 | 1,070 | 1,030 | 1,070 | 62,000 |
| 1995/02/28 | 1,030 | 1,040 | 1,000 | 1,040 | 13,000 |
| 1995/02/27 | 1,000 | 1,040 | 1,000 | 1,000 | 9,000 |
| 1995/02/24 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 |
| 1995/02/23 | 1,140 | 1,140 | 1,070 | 1,070 | 6,000 |
| 1995/02/22 | 1,170 | 1,170 | 1,140 | 1,140 | 18,000 |
| 1995/02/21 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1995/02/20 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 |
| 1995/02/17 | 1,160 | 1,160 | 1,150 | 1,160 | 12,000 |
| 1995/02/16 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 |
| 1995/02/15 | 1,190 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1995/02/14 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1995/02/13 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1995/02/10 | 1,220 | 1,220 | 1,150 | 1,190 | 16,000 |
| 1995/02/09 | 1,220 | 1,220 | 1,200 | 1,200 | 13,000 |
| 1995/02/08 | 1,220 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1995/02/07 | 1,270 | 1,270 | 1,210 | 1,220 | 17,000 |
| 1995/02/06 | 1,280 | 1,280 | 1,270 | 1,280 | 16,000 |
| 1995/02/03 | 1,290 | 1,340 | 1,280 | 1,280 | 27,000 |
| 1995/02/02 | 1,230 | 1,270 | 1,230 | 1,270 | 29,000 |
| 1995/02/01 | 1,350 | 1,350 | 1,230 | 1,230 | 22,000 |
| 1995/01/31 | 1,370 | 1,380 | 1,360 | 1,360 | 20,000 |
| 1995/01/30 | 1,450 | 1,450 | 1,380 | 1,380 | 12,000 |
| 1995/01/27 | 1,450 | 1,480 | 1,420 | 1,470 | 52,000 |
| 1995/01/26 | 1,380 | 1,450 | 1,380 | 1,380 | 28,000 |
| 1995/01/25 | 1,300 | 1,430 | 1,300 | 1,380 | 43,000 |
| 1995/01/24 | 1,290 | 1,350 | 1,280 | 1,300 | 18,000 |
| 1995/01/23 | 1,440 | 1,440 | 1,330 | 1,330 | 6,000 |
| 1995/01/20 | 1,450 | 1,450 | 1,400 | 1,400 | 11,000 |
| 1995/01/19 | 1,420 | 1,500 | 1,400 | 1,430 | 49,000 |
| 1995/01/18 | 1,420 | 1,420 | 1,380 | 1,380 | 13,000 |
| 1995/01/17 | 1,430 | 1,440 | 1,430 | 1,430 | 16,000 |
| 1995/01/13 | 1,420 | 1,420 | 1,390 | 1,400 | 13,000 |
| 1995/01/12 | 1,460 | 1,460 | 1,430 | 1,440 | 11,000 |
| 1995/01/11 | 1,450 | 1,500 | 1,440 | 1,440 | 74,000 |
| 1995/01/10 | 1,370 | 1,420 | 1,370 | 1,420 | 37,000 |
| 1995/01/09 | 1,380 | 1,380 | 1,350 | 1,370 | 15,000 |
| 1995/01/06 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 |
| 1995/01/05 | 1,300 | 1,340 | 1,300 | 1,330 | 10,000 |