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 |
|---|---|---|---|---|---|
| 1996/12/27 | 830 | 830 | 819 | 820 | 8,000 |
| 1996/12/26 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/12/25 | 830 | 830 | 825 | 830 | 11,000 |
| 1996/12/24 | 831 | 831 | 830 | 830 | 3,000 |
| 1996/12/20 | 869 | 869 | 850 | 860 | 10,000 |
| 1996/12/18 | 889 | 889 | 889 | 889 | 1,000 |
| 1996/12/17 | 841 | 841 | 841 | 841 | 3,000 |
| 1996/12/16 | 841 | 841 | 841 | 841 | 3,000 |
| 1996/12/12 | 822 | 822 | 822 | 822 | 3,000 |
| 1996/12/10 | 820 | 820 | 820 | 820 | 4,000 |
| 1996/12/09 | 816 | 816 | 810 | 810 | 2,000 |
| 1996/12/04 | 815 | 900 | 815 | 900 | 4,000 |
| 1996/12/03 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/12/02 | 850 | 850 | 800 | 825 | 12,000 |
| 1996/11/29 | 845 | 845 | 845 | 845 | 4,000 |
| 1996/11/27 | 919 | 919 | 919 | 919 | 1,000 |
| 1996/11/25 | 920 | 920 | 920 | 920 | 10,000 |
| 1996/11/22 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/11/21 | 920 | 920 | 920 | 920 | 2,000 |
| 1996/11/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/11/18 | 934 | 934 | 934 | 934 | 1,000 |
| 1996/11/15 | 945 | 945 | 945 | 945 | 7,000 |
| 1996/11/14 | 935 | 935 | 935 | 935 | 12,000 |
| 1996/11/13 | 934 | 934 | 934 | 934 | 2,000 |
| 1996/11/12 | 935 | 935 | 935 | 935 | 10,000 |
| 1996/11/11 | 890 | 930 | 890 | 930 | 15,000 |
| 1996/11/08 | 850 | 890 | 850 | 890 | 31,000 |
| 1996/11/07 | 850 | 850 | 850 | 850 | 66,000 |
| 1996/11/06 | 889 | 889 | 850 | 850 | 17,000 |
| 1996/11/05 | 899 | 899 | 899 | 899 | 1,000 |
| 1996/11/01 | 900 | 900 | 899 | 899 | 14,000 |
| 1996/10/31 | 940 | 944 | 940 | 940 | 3,000 |
| 1996/10/30 | 948 | 948 | 944 | 944 | 2,000 |
| 1996/10/29 | 940 | 950 | 940 | 949 | 5,000 |
| 1996/10/28 | 948 | 950 | 948 | 950 | 19,000 |
| 1996/10/25 | 921 | 950 | 920 | 950 | 7,000 |
| 1996/10/24 | 907 | 920 | 907 | 920 | 21,000 |
| 1996/10/23 | 928 | 928 | 907 | 907 | 10,000 |
| 1996/10/17 | 949 | 949 | 949 | 949 | 1,000 |
| 1996/10/16 | 951 | 951 | 950 | 950 | 8,000 |
| 1996/10/15 | 949 | 949 | 949 | 949 | 2,000 |
| 1996/10/14 | 960 | 960 | 950 | 950 | 4,000 |
| 1996/10/11 | 960 | 980 | 960 | 980 | 2,000 |
| 1996/10/09 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/10/08 | 990 | 990 | 980 | 980 | 2,000 |
| 1996/10/02 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/09/26 | 972 | 972 | 971 | 971 | 3,000 |
| 1996/09/25 | 976 | 980 | 971 | 971 | 4,000 |
| 1996/09/24 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/09/20 | 970 | 979 | 970 | 970 | 3,000 |
| 1996/09/18 | 960 | 960 | 960 | 960 | 3,000 |
| 1996/09/17 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/09/13 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/09/12 | 960 | 960 | 960 | 960 | 8,000 |
| 1996/09/10 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/06 | 955 | 955 | 940 | 940 | 12,000 |
| 1996/09/05 | 951 | 951 | 951 | 951 | 1,000 |
| 1996/08/30 | 980 | 980 | 970 | 970 | 4,000 |
| 1996/08/29 | 1,000 | 1,000 | 970 | 980 | 10,000 |
| 1996/08/28 | 1,000 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1996/08/27 | 1,000 | 1,000 | 990 | 1,000 | 3,000 |
| 1996/08/26 | 981 | 990 | 981 | 990 | 7,000 |
| 1996/08/23 | 1,000 | 1,000 | 970 | 980 | 3,000 |
| 1996/08/21 | 960 | 961 | 960 | 961 | 5,000 |
| 1996/08/20 | 956 | 956 | 956 | 956 | 1,000 |
| 1996/08/19 | 952 | 952 | 952 | 952 | 1,000 |
| 1996/08/16 | 951 | 951 | 951 | 951 | 1,000 |
| 1996/08/15 | 969 | 969 | 950 | 950 | 24,000 |
| 1996/08/14 | 970 | 970 | 969 | 969 | 2,000 |
| 1996/08/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/12 | 990 | 990 | 970 | 970 | 10,000 |
| 1996/08/09 | 980 | 990 | 972 | 990 | 38,000 |
| 1996/08/08 | 980 | 980 | 980 | 980 | 5,000 |
| 1996/08/07 | 981 | 990 | 981 | 981 | 11,000 |
| 1996/08/06 | 995 | 995 | 990 | 990 | 5,000 |
| 1996/08/05 | 1,000 | 1,000 | 990 | 1,000 | 8,000 |
| 1996/08/02 | 1,010 | 1,010 | 990 | 990 | 3,000 |
| 1996/08/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/30 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 |
| 1996/07/29 | 1,060 | 1,080 | 1,050 | 1,050 | 5,000 |
| 1996/07/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/07/25 | 1,100 | 1,120 | 1,080 | 1,080 | 19,000 |
| 1996/07/24 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 |
| 1996/07/23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/07/22 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1996/07/18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/07/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/07/16 | 1,110 | 1,110 | 1,080 | 1,110 | 6,000 |
| 1996/07/15 | 1,110 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1996/07/12 | 1,150 | 1,150 | 1,130 | 1,130 | 12,000 |
| 1996/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/07/10 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 |
| 1996/07/09 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
| 1996/07/08 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 |
| 1996/07/05 | 1,190 | 1,210 | 1,190 | 1,190 | 20,000 |
| 1996/07/04 | 1,200 | 1,210 | 1,180 | 1,200 | 32,000 |
| 1996/07/03 | 1,210 | 1,230 | 1,200 | 1,210 | 39,000 |
| 1996/07/02 | 1,180 | 1,230 | 1,180 | 1,190 | 131,000 |
| 1996/07/01 | 1,180 | 1,190 | 1,170 | 1,180 | 57,000 |
| 1996/06/28 | 1,150 | 1,200 | 1,150 | 1,180 | 130,000 |
| 1996/06/27 | 1,140 | 1,150 | 1,120 | 1,140 | 7,000 |
| 1996/06/26 | 1,120 | 1,150 | 1,120 | 1,120 | 28,000 |
| 1996/06/25 | 1,120 | 1,140 | 1,120 | 1,120 | 15,000 |
| 1996/06/24 | 1,140 | 1,140 | 1,110 | 1,110 | 11,000 |
| 1996/06/20 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1996/06/19 | 1,100 | 1,140 | 1,100 | 1,140 | 5,000 |
| 1996/06/18 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1996/06/17 | 1,060 | 1,120 | 1,060 | 1,120 | 3,000 |
| 1996/06/14 | 1,110 | 1,140 | 1,100 | 1,140 | 14,000 |
| 1996/06/13 | 1,100 | 1,100 | 1,070 | 1,100 | 18,000 |
| 1996/06/12 | 1,100 | 1,100 | 1,090 | 1,100 | 15,000 |
| 1996/06/11 | 1,110 | 1,120 | 1,090 | 1,110 | 37,000 |
| 1996/06/10 | 1,100 | 1,100 | 1,070 | 1,090 | 15,000 |
| 1996/06/07 | 1,100 | 1,100 | 1,070 | 1,080 | 25,000 |
| 1996/06/06 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1996/06/04 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1996/06/03 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1996/05/31 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,030 | 1,040 | 12,000 |
| 1996/05/29 | 1,050 | 1,070 | 1,030 | 1,050 | 32,000 |
| 1996/05/28 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 1996/05/27 | 1,070 | 1,100 | 1,070 | 1,070 | 10,000 |
| 1996/05/24 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1996/05/23 | 1,110 | 1,110 | 1,100 | 1,100 | 19,000 |
| 1996/05/22 | 1,140 | 1,150 | 1,120 | 1,120 | 19,000 |
| 1996/05/21 | 1,100 | 1,140 | 1,100 | 1,130 | 13,000 |
| 1996/05/20 | 1,140 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1996/05/17 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 |
| 1996/05/16 | 1,120 | 1,160 | 1,120 | 1,160 | 33,000 |
| 1996/05/15 | 1,150 | 1,150 | 1,120 | 1,120 | 27,000 |
| 1996/05/14 | 1,150 | 1,150 | 1,120 | 1,150 | 31,000 |
| 1996/05/13 | 1,110 | 1,170 | 1,100 | 1,160 | 166,000 |
| 1996/05/10 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 |
| 1996/05/09 | 1,090 | 1,120 | 1,070 | 1,090 | 28,000 |
| 1996/05/08 | 1,080 | 1,080 | 1,030 | 1,030 | 4,000 |
| 1996/05/07 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1996/05/02 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1996/05/01 | 1,050 | 1,050 | 1,040 | 1,050 | 18,000 |
| 1996/04/30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/04/26 | 1,100 | 1,100 | 1,040 | 1,050 | 13,000 |
| 1996/04/25 | 1,040 | 1,090 | 1,040 | 1,080 | 18,000 |
| 1996/04/24 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1996/04/23 | 1,050 | 1,070 | 1,030 | 1,030 | 10,000 |
| 1996/04/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/04/19 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1996/04/18 | 1,080 | 1,080 | 1,050 | 1,060 | 14,000 |
| 1996/04/17 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1996/04/16 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1996/04/15 | 1,070 | 1,090 | 1,060 | 1,090 | 25,000 |
| 1996/04/12 | 1,140 | 1,150 | 1,090 | 1,090 | 96,000 |
| 1996/04/11 | 1,110 | 1,170 | 1,110 | 1,150 | 227,000 |
| 1996/04/10 | 1,070 | 1,100 | 1,060 | 1,090 | 88,000 |
| 1996/04/09 | 1,020 | 1,080 | 1,020 | 1,050 | 104,000 |
| 1996/04/08 | 990 | 1,020 | 981 | 1,020 | 63,000 |
| 1996/04/05 | 962 | 980 | 961 | 980 | 12,000 |
| 1996/04/04 | 999 | 999 | 962 | 962 | 31,000 |
| 1996/04/03 | 921 | 988 | 921 | 950 | 174,000 |
| 1996/04/02 | 919 | 920 | 919 | 920 | 13,000 |
| 1996/04/01 | 920 | 920 | 912 | 919 | 12,000 |
| 1996/03/29 | 891 | 891 | 891 | 891 | 1,000 |
| 1996/03/28 | 881 | 900 | 881 | 890 | 5,000 |
| 1996/03/27 | 880 | 880 | 851 | 870 | 8,000 |
| 1996/03/25 | 925 | 925 | 880 | 880 | 14,000 |
| 1996/03/22 | 920 | 930 | 920 | 925 | 97,000 |
| 1996/03/21 | 901 | 930 | 901 | 920 | 6,000 |
| 1996/03/19 | 856 | 900 | 856 | 880 | 9,000 |
| 1996/03/18 | 822 | 850 | 822 | 839 | 98,000 |
| 1996/03/15 | 815 | 816 | 797 | 816 | 15,000 |
| 1996/03/14 | 815 | 817 | 815 | 817 | 3,000 |
| 1996/03/13 | 815 | 815 | 815 | 815 | 1,000 |
| 1996/03/12 | 855 | 855 | 855 | 855 | 1,000 |
| 1996/03/11 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/03/08 | 900 | 900 | 880 | 880 | 4,000 |
| 1996/03/07 | 902 | 902 | 900 | 900 | 3,000 |
| 1996/03/05 | 905 | 905 | 905 | 905 | 1,000 |
| 1996/03/04 | 902 | 902 | 902 | 902 | 1,000 |
| 1996/03/01 | 872 | 872 | 870 | 872 | 6,000 |
| 1996/02/29 | 871 | 871 | 871 | 871 | 1,000 |
| 1996/02/28 | 881 | 881 | 870 | 870 | 6,000 |
| 1996/02/27 | 880 | 880 | 879 | 879 | 2,000 |
| 1996/02/26 | 894 | 895 | 890 | 890 | 9,000 |
| 1996/02/23 | 900 | 900 | 890 | 895 | 3,000 |
| 1996/02/22 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/02/19 | 900 | 900 | 890 | 890 | 6,000 |
| 1996/02/16 | 910 | 920 | 900 | 900 | 27,000 |
| 1996/02/15 | 900 | 910 | 900 | 910 | 22,000 |
| 1996/02/13 | 910 | 911 | 910 | 911 | 4,000 |
| 1996/02/09 | 915 | 915 | 900 | 900 | 9,000 |
| 1996/02/08 | 930 | 930 | 900 | 920 | 8,000 |
| 1996/02/07 | 935 | 935 | 935 | 935 | 2,000 |
| 1996/02/05 | 980 | 980 | 950 | 950 | 8,000 |
| 1996/02/02 | 989 | 989 | 980 | 980 | 9,000 |
| 1996/02/01 | 990 | 990 | 990 | 990 | 4,000 |
| 1996/01/31 | 990 | 990 | 990 | 990 | 3,000 |
| 1996/01/30 | 998 | 998 | 990 | 990 | 13,000 |
| 1996/01/29 | 1,000 | 1,000 | 995 | 999 | 17,000 |
| 1996/01/26 | 1,000 | 1,000 | 985 | 1,000 | 13,000 |
| 1996/01/25 | 1,050 | 1,060 | 1,000 | 1,000 | 59,000 |
| 1996/01/24 | 1,030 | 1,100 | 1,020 | 1,020 | 172,000 |
| 1996/01/23 | 980 | 1,030 | 980 | 1,000 | 117,000 |
| 1996/01/22 | 950 | 991 | 950 | 970 | 64,000 |
| 1996/01/19 | 948 | 948 | 938 | 940 | 20,000 |
| 1996/01/18 | 910 | 950 | 910 | 937 | 57,000 |
| 1996/01/17 | 885 | 900 | 885 | 900 | 28,000 |
| 1996/01/16 | 880 | 882 | 880 | 882 | 2,000 |
| 1996/01/12 | 880 | 880 | 880 | 880 | 7,000 |
| 1996/01/11 | 875 | 875 | 875 | 875 | 1,000 |
| 1996/01/09 | 895 | 895 | 894 | 895 | 6,000 |
| 1996/01/05 | 875 | 900 | 875 | 900 | 18,000 |