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 |
|---|---|---|---|---|---|
| 2003/12/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/12/29 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/12/25 | 242 | 242 | 232 | 232 | 18,000 |
| 2003/12/24 | 240 | 244 | 240 | 244 | 2,000 |
| 2003/12/22 | 239 | 240 | 239 | 240 | 2,000 |
| 2003/12/19 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/12/18 | 234 | 235 | 234 | 235 | 8,000 |
| 2003/12/16 | 258 | 260 | 251 | 251 | 25,000 |
| 2003/12/15 | 236 | 236 | 236 | 236 | 6,000 |
| 2003/12/12 | 245 | 250 | 245 | 250 | 10,000 |
| 2003/12/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/09 | 250 | 250 | 240 | 240 | 2,000 |
| 2003/12/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/02 | 255 | 255 | 250 | 250 | 3,000 |
| 2003/12/01 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/11/28 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/11/25 | 280 | 280 | 280 | 280 | 14,000 |
| 2003/11/21 | 264 | 270 | 264 | 270 | 4,000 |
| 2003/11/19 | 260 | 260 | 259 | 260 | 4,000 |
| 2003/11/18 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/11/17 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/11/14 | 265 | 265 | 265 | 265 | 7,000 |
| 2003/11/13 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/11/07 | 271 | 271 | 266 | 268 | 5,000 |
| 2003/11/04 | 270 | 280 | 270 | 280 | 13,000 |
| 2003/10/31 | 280 | 280 | 270 | 275 | 17,000 |
| 2003/10/29 | 270 | 275 | 270 | 275 | 25,000 |
| 2003/10/27 | 274 | 274 | 265 | 270 | 25,000 |
| 2003/10/24 | 270 | 275 | 270 | 275 | 4,000 |
| 2003/10/23 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/10/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/10/20 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/10/17 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/10/16 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/10/15 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/10/14 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/10/08 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/10/06 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/10/03 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/10/02 | 265 | 266 | 265 | 266 | 2,000 |
| 2003/10/01 | 269 | 269 | 269 | 269 | 5,000 |
| 2003/09/30 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/09/25 | 268 | 269 | 268 | 269 | 6,000 |
| 2003/09/24 | 275 | 275 | 270 | 270 | 15,000 |
| 2003/09/22 | 265 | 265 | 265 | 265 | 6,000 |
| 2003/09/19 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/09/18 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/09/12 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/09/11 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/09/09 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/09/05 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/09/03 | 270 | 270 | 270 | 270 | 8,000 |
| 2003/09/01 | 265 | 265 | 265 | 265 | 9,000 |
| 2003/08/26 | 260 | 260 | 260 | 260 | 16,000 |
| 2003/08/25 | 269 | 269 | 259 | 259 | 24,000 |
| 2003/08/22 | 270 | 270 | 270 | 270 | 5,000 |
| 2003/08/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/08/19 | 270 | 270 | 270 | 270 | 9,000 |
| 2003/08/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/08/12 | 258 | 258 | 258 | 258 | 3,000 |
| 2003/08/04 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/07/28 | 278 | 278 | 278 | 278 | 3,000 |
| 2003/07/25 | 279 | 279 | 278 | 278 | 29,000 |
| 2003/07/24 | 278 | 278 | 278 | 278 | 1,000 |
| 2003/07/23 | 279 | 279 | 269 | 269 | 2,000 |
| 2003/07/22 | 270 | 270 | 266 | 266 | 4,000 |
| 2003/07/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/07/15 | 260 | 260 | 260 | 260 | 14,000 |
| 2003/07/14 | 275 | 275 | 270 | 270 | 5,000 |
| 2003/07/10 | 271 | 272 | 271 | 272 | 2,000 |
| 2003/07/09 | 276 | 276 | 270 | 270 | 6,000 |
| 2003/07/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/07/07 | 286 | 286 | 286 | 286 | 4,000 |
| 2003/07/04 | 286 | 286 | 286 | 286 | 6,000 |
| 2003/07/02 | 300 | 305 | 300 | 305 | 2,000 |
| 2003/07/01 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/06/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/27 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/06/25 | 295 | 300 | 295 | 300 | 38,000 |
| 2003/06/24 | 283 | 290 | 283 | 290 | 2,000 |
| 2003/06/23 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/20 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/06/19 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/06/18 | 280 | 280 | 280 | 280 | 11,000 |
| 2003/06/17 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/06/12 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/06/09 | 270 | 270 | 270 | 270 | 7,000 |
| 2003/06/04 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/06/03 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/06/02 | 275 | 275 | 271 | 271 | 3,000 |
| 2003/05/28 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/05/27 | 310 | 315 | 310 | 315 | 2,000 |
| 2003/05/26 | 286 | 298 | 285 | 298 | 13,000 |
| 2003/05/22 | 281 | 281 | 281 | 281 | 2,000 |
| 2003/05/21 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/05/16 | 280 | 280 | 275 | 275 | 3,000 |
| 2003/05/15 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/05/14 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/13 | 280 | 280 | 278 | 278 | 2,000 |
| 2003/05/06 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/05/01 | 281 | 290 | 281 | 290 | 2,000 |
| 2003/04/30 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/04/28 | 291 | 292 | 281 | 281 | 8,000 |
| 2003/04/25 | 279 | 290 | 279 | 290 | 13,000 |
| 2003/04/24 | 280 | 280 | 270 | 276 | 7,000 |
| 2003/04/23 | 289 | 289 | 289 | 289 | 3,000 |
| 2003/04/22 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/21 | 281 | 300 | 281 | 300 | 16,000 |
| 2003/04/16 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/04/15 | 245 | 250 | 245 | 250 | 5,000 |
| 2003/04/07 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/03/26 | 250 | 250 | 240 | 240 | 7,000 |
| 2003/03/25 | 266 | 268 | 245 | 245 | 13,000 |
| 2003/03/24 | 250 | 270 | 250 | 270 | 7,000 |
| 2003/03/20 | 235 | 250 | 235 | 250 | 7,000 |
| 2003/03/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/03/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/03/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/11 | 223 | 223 | 221 | 221 | 4,000 |
| 2003/03/03 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/02/25 | 241 | 250 | 241 | 250 | 19,000 |
| 2003/02/24 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/02/21 | 230 | 235 | 230 | 235 | 3,000 |
| 2003/02/14 | 236 | 236 | 212 | 226 | 8,000 |
| 2003/02/12 | 248 | 250 | 248 | 250 | 7,000 |
| 2003/02/10 | 257 | 257 | 253 | 253 | 2,000 |
| 2003/02/07 | 226 | 260 | 226 | 260 | 14,000 |
| 2003/02/03 | 204 | 210 | 204 | 210 | 3,000 |
| 2003/01/31 | 202 | 202 | 202 | 202 | 5,000 |
| 2003/01/27 | 238 | 250 | 238 | 250 | 18,000 |
| 2003/01/23 | 232 | 232 | 230 | 230 | 3,000 |
| 2003/01/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/01/20 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/01/17 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/01/14 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/01/10 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/01/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/01/07 | 202 | 202 | 202 | 202 | 1,000 |