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 |
|---|---|---|---|---|---|
| 2008/12/25 | 164 | 164 | 164 | 164 | 10,000 |
| 2008/12/24 | 157 | 161 | 157 | 161 | 3,000 |
| 2008/12/22 | 147 | 147 | 147 | 147 | 1,000 |
| 2008/12/18 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/12/17 | 137 | 141 | 137 | 141 | 3,000 |
| 2008/12/16 | 135 | 135 | 135 | 135 | 11,000 |
| 2008/12/12 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/11 | 126 | 126 | 122 | 122 | 3,000 |
| 2008/12/10 | 126 | 126 | 126 | 126 | 14,000 |
| 2008/12/09 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/12/08 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/12/05 | 134 | 134 | 131 | 131 | 5,000 |
| 2008/11/25 | 142 | 150 | 142 | 150 | 22,000 |
| 2008/11/21 | 131 | 139 | 130 | 139 | 7,000 |
| 2008/11/20 | 137 | 137 | 134 | 134 | 3,000 |
| 2008/11/19 | 135 | 135 | 130 | 132 | 6,000 |
| 2008/11/18 | 124 | 125 | 124 | 125 | 2,000 |
| 2008/11/17 | 121 | 121 | 121 | 121 | 3,000 |
| 2008/11/10 | 128 | 128 | 128 | 128 | 1,000 |
| 2008/11/05 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/11/04 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/10/31 | 130 | 130 | 120 | 129 | 14,000 |
| 2008/10/30 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/10/29 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/10/28 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/10/27 | 156 | 156 | 135 | 151 | 18,000 |
| 2008/10/24 | 156 | 156 | 151 | 156 | 4,000 |
| 2008/10/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/10/21 | 145 | 150 | 144 | 150 | 12,000 |
| 2008/10/16 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/10/15 | 143 | 144 | 143 | 144 | 2,000 |
| 2008/10/14 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/10/10 | 135 | 149 | 130 | 144 | 11,000 |
| 2008/10/09 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/10/08 | 128 | 130 | 125 | 127 | 8,000 |
| 2008/10/07 | 140 | 140 | 135 | 135 | 6,000 |
| 2008/10/06 | 145 | 145 | 145 | 145 | 1,000 |
| 2008/10/03 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/01 | 162 | 163 | 160 | 160 | 3,000 |
| 2008/09/30 | 177 | 177 | 177 | 177 | 2,000 |
| 2008/09/25 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/09/24 | 179 | 180 | 179 | 180 | 14,000 |
| 2008/09/22 | 170 | 172 | 170 | 172 | 5,000 |
| 2008/09/18 | 160 | 160 | 150 | 150 | 7,000 |
| 2008/09/17 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/09/16 | 166 | 166 | 160 | 160 | 2,000 |
| 2008/09/12 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/09/09 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/09/08 | 177 | 177 | 177 | 177 | 1,000 |
| 2008/09/04 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/09/01 | 175 | 175 | 175 | 175 | 2,000 |
| 2008/08/29 | 172 | 185 | 172 | 185 | 3,000 |
| 2008/08/28 | 182 | 182 | 175 | 180 | 4,000 |
| 2008/08/26 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/08/25 | 180 | 180 | 180 | 180 | 13,000 |
| 2008/08/22 | 182 | 185 | 180 | 185 | 8,000 |
| 2008/08/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/08/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/08/19 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/08/18 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/08/14 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/08/13 | 175 | 175 | 170 | 170 | 2,000 |
| 2008/08/12 | 175 | 180 | 175 | 180 | 2,000 |
| 2008/08/11 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/08/08 | 167 | 180 | 167 | 180 | 9,000 |
| 2008/08/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/08/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/08/05 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/08/04 | 185 | 185 | 180 | 180 | 4,000 |
| 2008/08/01 | 191 | 191 | 189 | 189 | 5,000 |
| 2008/07/31 | 196 | 196 | 196 | 196 | 7,000 |
| 2008/07/30 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/07/25 | 196 | 200 | 196 | 200 | 15,000 |
| 2008/07/24 | 197 | 198 | 195 | 195 | 4,000 |
| 2008/07/23 | 192 | 194 | 192 | 194 | 2,000 |
| 2008/07/22 | 189 | 189 | 189 | 189 | 2,000 |
| 2008/07/17 | 195 | 195 | 194 | 194 | 8,000 |
| 2008/07/16 | 191 | 191 | 191 | 191 | 1,000 |
| 2008/07/15 | 195 | 196 | 195 | 196 | 2,000 |
| 2008/07/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2008/07/07 | 194 | 194 | 194 | 194 | 5,000 |
| 2008/07/04 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/06/30 | 203 | 213 | 203 | 203 | 4,000 |
| 2008/06/27 | 225 | 225 | 203 | 203 | 8,000 |
| 2008/06/26 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/06/25 | 230 | 230 | 230 | 230 | 9,000 |
| 2008/06/24 | 226 | 226 | 226 | 226 | 4,000 |
| 2008/06/23 | 227 | 227 | 225 | 225 | 3,000 |
| 2008/06/20 | 226 | 226 | 226 | 226 | 1,000 |
| 2008/06/19 | 218 | 218 | 216 | 217 | 22,000 |
| 2008/06/18 | 222 | 222 | 218 | 218 | 3,000 |
| 2008/06/17 | 222 | 222 | 217 | 222 | 8,000 |
| 2008/06/16 | 233 | 233 | 227 | 227 | 10,000 |
| 2008/06/12 | 230 | 230 | 223 | 223 | 7,000 |
| 2008/06/11 | 250 | 260 | 234 | 234 | 8,000 |
| 2008/06/10 | 269 | 269 | 235 | 240 | 11,000 |
| 2008/06/09 | 230 | 249 | 230 | 249 | 22,000 |
| 2008/06/06 | 203 | 230 | 203 | 230 | 16,000 |
| 2008/06/05 | 209 | 209 | 204 | 204 | 2,000 |
| 2008/06/04 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/06/03 | 199 | 199 | 199 | 199 | 1,000 |
| 2008/06/02 | 191 | 199 | 191 | 199 | 5,000 |
| 2008/05/29 | 195 | 206 | 195 | 196 | 3,000 |
| 2008/05/28 | 205 | 215 | 205 | 215 | 4,000 |
| 2008/05/27 | 210 | 215 | 205 | 205 | 6,000 |
| 2008/05/26 | 198 | 205 | 198 | 205 | 16,000 |
| 2008/05/23 | 187 | 190 | 187 | 189 | 5,000 |
| 2008/05/22 | 185 | 187 | 182 | 182 | 9,000 |
| 2008/05/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/05/15 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/05/13 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/05/12 | 161 | 166 | 161 | 166 | 4,000 |
| 2008/05/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/02 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/05/01 | 185 | 185 | 185 | 185 | 2,000 |
| 2008/04/25 | 187 | 187 | 187 | 187 | 10,000 |
| 2008/04/24 | 187 | 187 | 187 | 187 | 3,000 |
| 2008/04/22 | 186 | 187 | 186 | 187 | 4,000 |
| 2008/04/18 | 187 | 187 | 187 | 187 | 1,000 |
| 2008/04/15 | 182 | 187 | 182 | 187 | 2,000 |
| 2008/04/09 | 180 | 180 | 175 | 175 | 4,000 |
| 2008/04/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/04/04 | 179 | 181 | 179 | 180 | 3,000 |
| 2008/04/02 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/03/31 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/03/25 | 189 | 189 | 189 | 189 | 15,000 |
| 2008/03/24 | 176 | 180 | 176 | 180 | 2,000 |
| 2008/03/21 | 167 | 175 | 167 | 175 | 6,000 |
| 2008/03/19 | 170 | 174 | 165 | 165 | 3,000 |
| 2008/03/18 | 171 | 171 | 165 | 165 | 6,000 |
| 2008/03/17 | 175 | 175 | 170 | 170 | 2,000 |
| 2008/03/14 | 178 | 178 | 175 | 175 | 3,000 |
| 2008/03/13 | 169 | 178 | 169 | 178 | 5,000 |
| 2008/03/12 | 175 | 175 | 175 | 175 | 7,000 |
| 2008/03/10 | 161 | 161 | 160 | 160 | 4,000 |
| 2008/03/06 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/03/04 | 175 | 182 | 175 | 180 | 5,000 |
| 2008/03/03 | 205 | 214 | 200 | 205 | 13,000 |
| 2008/02/29 | 178 | 203 | 178 | 203 | 8,000 |
| 2008/02/28 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/02/27 | 160 | 168 | 160 | 168 | 7,000 |
| 2008/02/26 | 170 | 170 | 170 | 170 | 7,000 |
| 2008/02/25 | 180 | 181 | 172 | 172 | 21,000 |
| 2008/02/22 | 172 | 180 | 171 | 177 | 7,000 |
| 2008/02/21 | 170 | 172 | 170 | 171 | 6,000 |
| 2008/02/20 | 165 | 165 | 155 | 165 | 6,000 |
| 2008/02/19 | 170 | 170 | 170 | 170 | 6,000 |
| 2008/02/18 | 172 | 172 | 170 | 170 | 3,000 |
| 2008/02/15 | 172 | 172 | 172 | 172 | 5,000 |
| 2008/02/14 | 175 | 179 | 175 | 175 | 12,000 |
| 2008/02/13 | 185 | 185 | 173 | 173 | 6,000 |
| 2008/02/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/02/08 | 191 | 196 | 191 | 196 | 5,000 |
| 2008/02/06 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/02/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/04 | 200 | 201 | 200 | 200 | 3,000 |
| 2008/02/01 | 225 | 225 | 200 | 200 | 8,000 |
| 2008/01/30 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/01/29 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/01/28 | 210 | 210 | 210 | 210 | 3,000 |
| 2008/01/25 | 208 | 208 | 208 | 208 | 13,000 |
| 2008/01/24 | 198 | 200 | 195 | 200 | 6,000 |
| 2008/01/22 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/01/18 | 190 | 190 | 190 | 190 | 4,000 |
| 2008/01/16 | 195 | 195 | 190 | 190 | 4,000 |
| 2008/01/15 | 195 | 195 | 195 | 195 | 5,000 |
| 2008/01/11 | 195 | 196 | 194 | 194 | 5,000 |
| 2008/01/09 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/01/08 | 190 | 194 | 190 | 194 | 8,000 |
| 2008/01/07 | 211 | 211 | 210 | 210 | 2,000 |
| 2008/01/04 | 208 | 208 | 208 | 208 | 5,000 |