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 |
|---|---|---|---|---|---|
| 2006/12/29 | 250 | 250 | 249 | 249 | 2,000 |
| 2006/12/28 | 258 | 258 | 257 | 257 | 2,000 |
| 2006/12/27 | 247 | 247 | 247 | 247 | 1,000 |
| 2006/12/26 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/12/25 | 251 | 251 | 246 | 251 | 15,000 |
| 2006/12/22 | 261 | 261 | 252 | 252 | 3,000 |
| 2006/12/21 | 250 | 265 | 250 | 265 | 5,000 |
| 2006/12/20 | 236 | 260 | 236 | 260 | 22,000 |
| 2006/12/19 | 249 | 250 | 245 | 245 | 15,000 |
| 2006/12/18 | 248 | 249 | 248 | 249 | 6,000 |
| 2006/12/15 | 251 | 252 | 250 | 250 | 7,000 |
| 2006/12/14 | 262 | 262 | 252 | 252 | 7,000 |
| 2006/12/13 | 267 | 267 | 262 | 262 | 9,000 |
| 2006/12/12 | 266 | 266 | 266 | 266 | 1,000 |
| 2006/12/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/12/08 | 268 | 269 | 268 | 269 | 2,000 |
| 2006/12/07 | 266 | 266 | 265 | 266 | 4,000 |
| 2006/12/06 | 263 | 263 | 263 | 263 | 2,000 |
| 2006/12/05 | 297 | 297 | 278 | 278 | 2,000 |
| 2006/12/04 | 277 | 277 | 277 | 277 | 1,000 |
| 2006/12/01 | 272 | 277 | 272 | 277 | 2,000 |
| 2006/11/30 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/11/27 | 283 | 283 | 283 | 283 | 10,000 |
| 2006/11/22 | 270 | 285 | 270 | 285 | 10,000 |
| 2006/11/21 | 269 | 269 | 269 | 269 | 3,000 |
| 2006/11/16 | 275 | 279 | 275 | 279 | 3,000 |
| 2006/11/15 | 251 | 251 | 251 | 251 | 2,000 |
| 2006/11/13 | 265 | 265 | 265 | 265 | 2,000 |
| 2006/11/09 | 268 | 268 | 268 | 268 | 2,000 |
| 2006/11/08 | 280 | 280 | 271 | 271 | 3,000 |
| 2006/11/07 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/06 | 280 | 280 | 280 | 280 | 18,000 |
| 2006/10/31 | 290 | 290 | 290 | 290 | 3,000 |
| 2006/10/30 | 270 | 270 | 270 | 270 | 4,000 |
| 2006/10/26 | 285 | 285 | 285 | 285 | 2,000 |
| 2006/10/25 | 297 | 297 | 290 | 290 | 11,000 |
| 2006/10/24 | 290 | 299 | 290 | 299 | 12,000 |
| 2006/10/23 | 297 | 297 | 290 | 290 | 6,000 |
| 2006/10/20 | 296 | 296 | 296 | 296 | 1,000 |
| 2006/10/19 | 298 | 299 | 293 | 299 | 4,000 |
| 2006/10/17 | 306 | 306 | 293 | 293 | 6,000 |
| 2006/10/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/10/02 | 320 | 320 | 320 | 320 | 10,000 |
| 2006/09/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/09/25 | 345 | 345 | 345 | 345 | 10,000 |
| 2006/09/22 | 330 | 345 | 330 | 345 | 2,000 |
| 2006/09/21 | 323 | 324 | 321 | 323 | 5,000 |
| 2006/09/20 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/09/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/09/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/09/11 | 352 | 360 | 352 | 360 | 5,000 |
| 2006/09/05 | 322 | 342 | 322 | 342 | 2,000 |
| 2006/09/04 | 363 | 363 | 363 | 363 | 1,000 |
| 2006/08/25 | 360 | 360 | 360 | 360 | 13,000 |
| 2006/08/24 | 340 | 345 | 340 | 345 | 3,000 |
| 2006/08/23 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/08/22 | 340 | 340 | 340 | 340 | 6,000 |
| 2006/08/21 | 320 | 340 | 320 | 340 | 3,000 |
| 2006/08/18 | 316 | 320 | 316 | 320 | 18,000 |
| 2006/08/17 | 314 | 314 | 314 | 314 | 2,000 |
| 2006/08/15 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/08/10 | 297 | 311 | 296 | 311 | 4,000 |
| 2006/08/08 | 290 | 292 | 290 | 292 | 2,000 |
| 2006/08/03 | 285 | 320 | 285 | 315 | 8,000 |
| 2006/08/02 | 320 | 320 | 290 | 290 | 2,000 |
| 2006/07/27 | 304 | 304 | 304 | 304 | 2,000 |
| 2006/07/25 | 320 | 320 | 320 | 320 | 22,000 |
| 2006/07/24 | 292 | 310 | 292 | 310 | 3,000 |
| 2006/07/20 | 290 | 290 | 290 | 290 | 4,000 |
| 2006/07/18 | 305 | 305 | 305 | 305 | 1,000 |
| 2006/07/07 | 313 | 320 | 313 | 320 | 8,000 |
| 2006/07/06 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/06/28 | 312 | 312 | 312 | 312 | 4,000 |
| 2006/06/27 | 318 | 318 | 318 | 318 | 3,000 |
| 2006/06/26 | 328 | 328 | 313 | 328 | 11,000 |
| 2006/06/23 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/06/22 | 320 | 330 | 320 | 330 | 5,000 |
| 2006/06/20 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/06/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/06/16 | 321 | 321 | 321 | 321 | 8,000 |
| 2006/06/15 | 291 | 306 | 291 | 306 | 5,000 |
| 2006/06/14 | 286 | 286 | 286 | 286 | 1,000 |
| 2006/06/09 | 285 | 285 | 276 | 276 | 4,000 |
| 2006/06/08 | 280 | 280 | 277 | 277 | 2,000 |
| 2006/06/07 | 291 | 291 | 280 | 289 | 5,000 |
| 2006/06/06 | 316 | 316 | 280 | 295 | 51,000 |
| 2006/06/05 | 321 | 321 | 315 | 315 | 4,000 |
| 2006/05/25 | 348 | 348 | 348 | 348 | 9,000 |
| 2006/05/24 | 345 | 345 | 344 | 344 | 3,000 |
| 2006/05/23 | 346 | 346 | 345 | 345 | 3,000 |
| 2006/05/22 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/05/18 | 342 | 342 | 340 | 340 | 2,000 |
| 2006/05/17 | 332 | 332 | 332 | 332 | 1,000 |
| 2006/05/16 | 333 | 334 | 333 | 334 | 2,000 |
| 2006/05/15 | 343 | 343 | 334 | 334 | 6,000 |
| 2006/05/10 | 342 | 342 | 333 | 333 | 2,000 |
| 2006/05/09 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/05/08 | 347 | 347 | 347 | 347 | 1,000 |
| 2006/05/02 | 348 | 355 | 348 | 350 | 5,000 |
| 2006/05/01 | 348 | 348 | 348 | 348 | 6,000 |
| 2006/04/28 | 348 | 348 | 348 | 348 | 4,000 |
| 2006/04/27 | 350 | 350 | 348 | 348 | 3,000 |
| 2006/04/25 | 368 | 368 | 368 | 368 | 9,000 |
| 2006/04/24 | 357 | 369 | 355 | 369 | 6,000 |
| 2006/04/21 | 365 | 365 | 355 | 355 | 2,000 |
| 2006/04/20 | 369 | 370 | 360 | 370 | 5,000 |
| 2006/04/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/04/18 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/04/17 | 345 | 345 | 345 | 345 | 3,000 |
| 2006/04/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/04/13 | 351 | 351 | 350 | 350 | 7,000 |
| 2006/04/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/04/04 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/03/30 | 361 | 361 | 346 | 356 | 6,000 |
| 2006/03/27 | 388 | 388 | 384 | 384 | 10,000 |
| 2006/03/24 | 379 | 385 | 379 | 385 | 3,000 |
| 2006/03/23 | 379 | 379 | 379 | 379 | 1,000 |
| 2006/03/22 | 375 | 376 | 375 | 375 | 7,000 |
| 2006/03/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/03/14 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/03/13 | 375 | 375 | 370 | 370 | 2,000 |
| 2006/03/10 | 370 | 375 | 370 | 375 | 2,000 |
| 2006/03/08 | 378 | 378 | 350 | 350 | 9,000 |
| 2006/03/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/02/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/02/27 | 399 | 399 | 381 | 381 | 9,000 |
| 2006/02/23 | 367 | 385 | 363 | 385 | 17,000 |
| 2006/02/21 | 366 | 377 | 366 | 377 | 4,000 |
| 2006/02/20 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/02/16 | 390 | 390 | 360 | 380 | 4,000 |
| 2006/02/15 | 391 | 391 | 391 | 391 | 3,000 |
| 2006/02/14 | 398 | 398 | 392 | 392 | 9,000 |
| 2006/02/13 | 400 | 425 | 400 | 419 | 35,000 |
| 2006/02/10 | 385 | 385 | 377 | 377 | 2,000 |
| 2006/02/09 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/02/08 | 395 | 395 | 380 | 385 | 16,000 |
| 2006/02/07 | 425 | 425 | 401 | 401 | 10,000 |
| 2006/02/06 | 409 | 420 | 409 | 420 | 5,000 |
| 2006/02/03 | 412 | 412 | 412 | 412 | 2,000 |
| 2006/02/02 | 415 | 415 | 412 | 412 | 7,000 |
| 2006/02/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/01/27 | 420 | 425 | 420 | 423 | 12,000 |
| 2006/01/26 | 413 | 423 | 410 | 419 | 8,000 |
| 2006/01/25 | 402 | 413 | 390 | 410 | 33,000 |
| 2006/01/24 | 379 | 395 | 379 | 395 | 13,000 |
| 2006/01/23 | 380 | 380 | 376 | 376 | 10,000 |
| 2006/01/20 | 375 | 380 | 375 | 380 | 2,000 |
| 2006/01/19 | 360 | 370 | 360 | 370 | 3,000 |
| 2006/01/18 | 377 | 377 | 363 | 363 | 12,000 |
| 2006/01/17 | 377 | 395 | 377 | 386 | 33,000 |
| 2006/01/16 | 373 | 377 | 373 | 377 | 5,000 |
| 2006/01/13 | 377 | 377 | 367 | 367 | 4,000 |
| 2006/01/12 | 370 | 375 | 365 | 375 | 12,000 |
| 2006/01/10 | 370 | 377 | 366 | 377 | 8,000 |
| 2006/01/06 | 374 | 374 | 371 | 371 | 8,000 |
| 2006/01/05 | 377 | 377 | 372 | 372 | 7,000 |
| 2006/01/04 | 390 | 390 | 390 | 390 | 2,000 |