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 |
|---|---|---|---|---|---|
| 2005/12/29 | 360 | 388 | 360 | 388 | 16,000 |
| 2005/12/28 | 360 | 360 | 350 | 350 | 5,000 |
| 2005/12/26 | 355 | 360 | 350 | 352 | 27,000 |
| 2005/12/22 | 356 | 356 | 350 | 350 | 6,000 |
| 2005/12/21 | 355 | 355 | 351 | 355 | 16,000 |
| 2005/12/20 | 353 | 355 | 352 | 355 | 10,000 |
| 2005/12/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2005/12/16 | 368 | 369 | 355 | 355 | 11,000 |
| 2005/12/15 | 344 | 351 | 344 | 351 | 3,000 |
| 2005/12/14 | 350 | 351 | 350 | 350 | 17,000 |
| 2005/12/13 | 353 | 356 | 351 | 356 | 9,000 |
| 2005/12/12 | 355 | 400 | 343 | 353 | 36,000 |
| 2005/12/09 | 355 | 355 | 340 | 340 | 21,000 |
| 2005/12/08 | 330 | 340 | 330 | 330 | 11,000 |
| 2005/12/07 | 340 | 340 | 330 | 340 | 10,000 |
| 2005/12/06 | 330 | 330 | 325 | 330 | 10,000 |
| 2005/12/05 | 319 | 330 | 319 | 330 | 6,000 |
| 2005/12/02 | 323 | 327 | 314 | 327 | 7,000 |
| 2005/12/01 | 330 | 330 | 325 | 325 | 3,000 |
| 2005/11/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/11/28 | 330 | 330 | 330 | 330 | 7,000 |
| 2005/11/25 | 330 | 345 | 330 | 340 | 17,000 |
| 2005/11/24 | 331 | 333 | 329 | 333 | 11,000 |
| 2005/11/22 | 320 | 329 | 320 | 329 | 4,000 |
| 2005/11/21 | 321 | 322 | 317 | 320 | 9,000 |
| 2005/11/18 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/11/17 | 318 | 318 | 316 | 316 | 4,000 |
| 2005/11/16 | 317 | 322 | 317 | 322 | 2,000 |
| 2005/11/15 | 319 | 323 | 318 | 323 | 3,000 |
| 2005/11/14 | 318 | 318 | 318 | 318 | 2,000 |
| 2005/11/10 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/11/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2005/11/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/11/07 | 328 | 328 | 328 | 328 | 1,000 |
| 2005/11/04 | 328 | 330 | 328 | 328 | 10,000 |
| 2005/11/02 | 320 | 326 | 320 | 326 | 6,000 |
| 2005/11/01 | 321 | 322 | 321 | 322 | 4,000 |
| 2005/10/31 | 320 | 329 | 320 | 329 | 2,000 |
| 2005/10/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/26 | 326 | 330 | 325 | 330 | 30,000 |
| 2005/10/25 | 333 | 333 | 331 | 331 | 19,000 |
| 2005/10/24 | 323 | 334 | 323 | 334 | 7,000 |
| 2005/10/21 | 321 | 324 | 321 | 322 | 5,000 |
| 2005/10/19 | 320 | 325 | 318 | 324 | 7,000 |
| 2005/10/18 | 320 | 324 | 320 | 324 | 4,000 |
| 2005/10/17 | 320 | 320 | 320 | 320 | 6,000 |
| 2005/10/14 | 325 | 325 | 318 | 320 | 7,000 |
| 2005/10/13 | 319 | 320 | 319 | 320 | 5,000 |
| 2005/10/12 | 315 | 315 | 312 | 312 | 3,000 |
| 2005/10/11 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/10/07 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/10/06 | 316 | 316 | 315 | 315 | 2,000 |
| 2005/10/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/10/04 | 315 | 320 | 315 | 320 | 6,000 |
| 2005/10/03 | 323 | 323 | 313 | 313 | 2,000 |
| 2005/09/30 | 311 | 327 | 311 | 313 | 17,000 |
| 2005/09/28 | 320 | 328 | 315 | 328 | 7,000 |
| 2005/09/27 | 312 | 330 | 312 | 323 | 11,000 |
| 2005/09/26 | 315 | 315 | 312 | 312 | 12,000 |
| 2005/09/22 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/09/21 | 316 | 318 | 315 | 318 | 6,000 |
| 2005/09/20 | 315 | 315 | 312 | 312 | 9,000 |
| 2005/09/15 | 313 | 313 | 313 | 313 | 3,000 |
| 2005/09/14 | 312 | 313 | 312 | 313 | 5,000 |
| 2005/09/12 | 312 | 312 | 312 | 312 | 5,000 |
| 2005/09/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/09/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/09/06 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/09/02 | 320 | 325 | 315 | 315 | 6,000 |
| 2005/08/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/26 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/08/25 | 324 | 324 | 324 | 324 | 10,000 |
| 2005/08/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/18 | 317 | 320 | 317 | 320 | 2,000 |
| 2005/08/16 | 320 | 320 | 310 | 310 | 5,000 |
| 2005/08/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/12 | 320 | 320 | 319 | 319 | 16,000 |
| 2005/08/11 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/08/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/08/08 | 311 | 311 | 311 | 311 | 4,000 |
| 2005/08/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/08/04 | 311 | 311 | 311 | 311 | 8,000 |
| 2005/08/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/08/01 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/07/29 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/07/28 | 315 | 319 | 315 | 319 | 6,000 |
| 2005/07/25 | 325 | 325 | 325 | 325 | 22,000 |
| 2005/07/22 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/07/21 | 319 | 325 | 319 | 325 | 5,000 |
| 2005/07/20 | 324 | 324 | 316 | 323 | 7,000 |
| 2005/07/19 | 315 | 315 | 314 | 314 | 4,000 |
| 2005/07/15 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/07/14 | 317 | 317 | 316 | 316 | 3,000 |
| 2005/07/13 | 317 | 317 | 317 | 317 | 1,000 |
| 2005/07/11 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/07/08 | 320 | 321 | 320 | 321 | 3,000 |
| 2005/07/07 | 316 | 316 | 316 | 316 | 1,000 |
| 2005/07/06 | 321 | 321 | 321 | 321 | 3,000 |
| 2005/07/05 | 325 | 328 | 320 | 320 | 6,000 |
| 2005/07/04 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/07/01 | 328 | 328 | 328 | 328 | 3,000 |
| 2005/06/29 | 325 | 325 | 325 | 325 | 3,000 |
| 2005/06/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/06/27 | 328 | 328 | 324 | 324 | 7,000 |
| 2005/06/24 | 324 | 324 | 324 | 324 | 2,000 |
| 2005/06/23 | 326 | 326 | 325 | 326 | 5,000 |
| 2005/06/22 | 320 | 323 | 320 | 323 | 3,000 |
| 2005/06/17 | 326 | 326 | 326 | 326 | 8,000 |
| 2005/06/16 | 316 | 328 | 316 | 328 | 9,000 |
| 2005/06/14 | 305 | 315 | 305 | 315 | 4,000 |
| 2005/06/07 | 313 | 313 | 312 | 312 | 2,000 |
| 2005/06/06 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/06/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/06/02 | 320 | 320 | 313 | 313 | 4,000 |
| 2005/05/31 | 320 | 320 | 320 | 320 | 5,000 |
| 2005/05/26 | 326 | 326 | 317 | 317 | 5,000 |
| 2005/05/25 | 330 | 330 | 326 | 326 | 8,000 |
| 2005/05/23 | 312 | 315 | 311 | 315 | 12,000 |
| 2005/05/20 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/05/19 | 310 | 311 | 310 | 311 | 3,000 |
| 2005/05/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/05/13 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/05/11 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/05/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/05/06 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/05/02 | 310 | 310 | 306 | 310 | 4,000 |
| 2005/04/27 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/04/26 | 314 | 314 | 314 | 314 | 3,000 |
| 2005/04/25 | 314 | 314 | 313 | 314 | 12,000 |
| 2005/04/22 | 316 | 317 | 313 | 314 | 14,000 |
| 2005/04/21 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/04/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/04/19 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/04/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/04/15 | 310 | 310 | 310 | 310 | 2,000 |
| 2005/04/14 | 306 | 311 | 306 | 311 | 10,000 |
| 2005/04/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/04/12 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/04/11 | 315 | 319 | 315 | 319 | 3,000 |
| 2005/04/08 | 305 | 306 | 305 | 306 | 12,000 |
| 2005/04/06 | 309 | 309 | 305 | 305 | 2,000 |
| 2005/04/05 | 312 | 319 | 311 | 319 | 4,000 |
| 2005/04/01 | 310 | 320 | 310 | 320 | 5,000 |
| 2005/03/31 | 302 | 302 | 302 | 302 | 4,000 |
| 2005/03/29 | 305 | 305 | 305 | 305 | 3,000 |
| 2005/03/28 | 315 | 315 | 300 | 300 | 42,000 |
| 2005/03/25 | 328 | 330 | 324 | 330 | 16,000 |
| 2005/03/24 | 322 | 325 | 322 | 324 | 6,000 |
| 2005/03/23 | 322 | 323 | 321 | 321 | 4,000 |
| 2005/03/22 | 320 | 322 | 320 | 322 | 6,000 |
| 2005/03/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/03/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/03/16 | 321 | 321 | 321 | 321 | 1,000 |
| 2005/03/15 | 320 | 322 | 320 | 322 | 3,000 |
| 2005/03/14 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/03/11 | 325 | 325 | 322 | 322 | 2,000 |
| 2005/03/10 | 314 | 315 | 314 | 315 | 5,000 |
| 2005/03/09 | 314 | 314 | 314 | 314 | 2,000 |
| 2005/03/08 | 314 | 315 | 312 | 312 | 5,000 |
| 2005/03/07 | 314 | 314 | 314 | 314 | 1,000 |
| 2005/03/03 | 314 | 314 | 314 | 314 | 2,000 |
| 2005/03/02 | 314 | 315 | 314 | 315 | 3,000 |
| 2005/03/01 | 314 | 315 | 314 | 315 | 4,000 |
| 2005/02/28 | 314 | 314 | 314 | 314 | 5,000 |
| 2005/02/25 | 314 | 315 | 314 | 314 | 10,000 |
| 2005/02/24 | 307 | 314 | 307 | 314 | 3,000 |
| 2005/02/23 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/02/22 | 310 | 310 | 307 | 307 | 8,000 |
| 2005/02/21 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/02/18 | 309 | 309 | 309 | 309 | 2,000 |
| 2005/02/17 | 312 | 312 | 309 | 309 | 5,000 |
| 2005/02/16 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/02/15 | 315 | 315 | 315 | 315 | 5,000 |
| 2005/02/14 | 313 | 318 | 310 | 318 | 19,000 |
| 2005/02/10 | 313 | 313 | 310 | 311 | 5,000 |
| 2005/02/09 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/02/08 | 311 | 311 | 311 | 311 | 1,000 |
| 2005/02/07 | 320 | 320 | 315 | 315 | 7,000 |
| 2005/02/04 | 328 | 330 | 320 | 325 | 20,000 |
| 2005/02/03 | 307 | 307 | 307 | 307 | 1,000 |
| 2005/02/02 | 306 | 306 | 306 | 306 | 1,000 |
| 2005/01/31 | 313 | 313 | 313 | 313 | 2,000 |
| 2005/01/27 | 329 | 329 | 329 | 329 | 1,000 |
| 2005/01/26 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/01/25 | 318 | 318 | 318 | 318 | 13,000 |
| 2005/01/24 | 310 | 319 | 309 | 319 | 8,000 |
| 2005/01/21 | 305 | 316 | 305 | 310 | 13,000 |
| 2005/01/20 | 308 | 308 | 308 | 308 | 3,000 |
| 2005/01/19 | 315 | 315 | 310 | 311 | 4,000 |
| 2005/01/17 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/01/12 | 310 | 310 | 309 | 309 | 5,000 |
| 2005/01/11 | 308 | 338 | 308 | 315 | 7,000 |
| 2005/01/07 | 303 | 303 | 303 | 303 | 3,000 |
| 2005/01/06 | 305 | 308 | 305 | 308 | 6,000 |
| 2005/01/04 | 309 | 309 | 309 | 309 | 1,000 |