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 |
|---|---|---|---|---|---|
| 2009/12/30 | 174 | 174 | 174 | 174 | 1,000 |
| 2009/12/29 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/12/28 | 176 | 181 | 176 | 181 | 2,000 |
| 2009/12/25 | 176 | 178 | 176 | 176 | 11,000 |
| 2009/12/24 | 180 | 183 | 179 | 183 | 7,000 |
| 2009/12/22 | 177 | 177 | 177 | 177 | 3,000 |
| 2009/12/21 | 178 | 178 | 176 | 177 | 3,000 |
| 2009/12/18 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/12/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/12/16 | 183 | 185 | 175 | 185 | 10,000 |
| 2009/12/15 | 176 | 179 | 175 | 175 | 4,000 |
| 2009/12/14 | 175 | 185 | 175 | 185 | 10,000 |
| 2009/12/11 | 176 | 177 | 175 | 175 | 4,000 |
| 2009/12/10 | 180 | 180 | 178 | 178 | 7,000 |
| 2009/12/09 | 185 | 185 | 185 | 185 | 3,000 |
| 2009/12/08 | 184 | 184 | 183 | 183 | 2,000 |
| 2009/12/07 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/12/04 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/12/03 | 184 | 184 | 184 | 184 | 2,000 |
| 2009/11/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/25 | 191 | 195 | 190 | 195 | 13,000 |
| 2009/11/24 | 177 | 182 | 177 | 182 | 4,000 |
| 2009/11/20 | 170 | 185 | 170 | 185 | 8,000 |
| 2009/11/19 | 175 | 180 | 175 | 180 | 3,000 |
| 2009/11/18 | 171 | 180 | 171 | 180 | 13,000 |
| 2009/11/17 | 196 | 196 | 170 | 180 | 12,000 |
| 2009/11/16 | 195 | 197 | 195 | 197 | 2,000 |
| 2009/11/11 | 190 | 198 | 188 | 198 | 4,000 |
| 2009/11/10 | 185 | 195 | 185 | 190 | 11,000 |
| 2009/11/09 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/11/06 | 199 | 200 | 181 | 181 | 14,000 |
| 2009/11/05 | 180 | 194 | 176 | 194 | 18,000 |
| 2009/11/04 | 178 | 190 | 178 | 180 | 12,000 |
| 2009/11/02 | 170 | 172 | 170 | 172 | 5,000 |
| 2009/10/30 | 168 | 170 | 168 | 170 | 10,000 |
| 2009/10/29 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/10/28 | 169 | 170 | 165 | 165 | 5,000 |
| 2009/10/27 | 165 | 165 | 165 | 165 | 5,000 |
| 2009/10/26 | 163 | 163 | 163 | 163 | 9,000 |
| 2009/10/23 | 163 | 164 | 161 | 161 | 9,000 |
| 2009/10/22 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/10/21 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/10/20 | 170 | 170 | 165 | 165 | 6,000 |
| 2009/10/19 | 165 | 168 | 165 | 168 | 3,000 |
| 2009/10/16 | 166 | 166 | 161 | 165 | 5,000 |
| 2009/10/15 | 160 | 165 | 160 | 165 | 20,000 |
| 2009/10/14 | 179 | 179 | 160 | 160 | 20,000 |
| 2009/10/13 | 167 | 169 | 167 | 169 | 3,000 |
| 2009/10/09 | 165 | 167 | 165 | 167 | 4,000 |
| 2009/10/07 | 158 | 162 | 158 | 162 | 2,000 |
| 2009/10/06 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/10/05 | 165 | 166 | 165 | 165 | 5,000 |
| 2009/10/02 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/09/30 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/09/29 | 179 | 179 | 179 | 179 | 3,000 |
| 2009/09/28 | 180 | 180 | 178 | 178 | 3,000 |
| 2009/09/25 | 182 | 182 | 182 | 182 | 4,000 |
| 2009/09/24 | 173 | 174 | 173 | 174 | 20,000 |
| 2009/09/18 | 168 | 169 | 168 | 169 | 4,000 |
| 2009/09/17 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/09/15 | 164 | 169 | 164 | 169 | 4,000 |
| 2009/09/14 | 160 | 160 | 159 | 159 | 3,000 |
| 2009/09/10 | 158 | 158 | 157 | 157 | 2,000 |
| 2009/09/09 | 163 | 163 | 151 | 157 | 18,000 |
| 2009/09/08 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/09/01 | 171 | 171 | 170 | 170 | 4,000 |
| 2009/08/31 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/08/28 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/08/27 | 170 | 176 | 170 | 176 | 2,000 |
| 2009/08/26 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/08/25 | 170 | 172 | 168 | 172 | 13,000 |
| 2009/08/24 | 168 | 170 | 168 | 170 | 3,000 |
| 2009/08/21 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/08/20 | 170 | 170 | 169 | 169 | 2,000 |
| 2009/08/19 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/08/17 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/08/14 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/08/10 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/08/07 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/08/05 | 169 | 177 | 169 | 170 | 10,000 |
| 2009/08/04 | 166 | 169 | 166 | 169 | 4,000 |
| 2009/08/03 | 168 | 168 | 163 | 163 | 9,000 |
| 2009/07/31 | 158 | 158 | 151 | 153 | 8,000 |
| 2009/07/30 | 165 | 165 | 163 | 163 | 2,000 |
| 2009/07/29 | 162 | 162 | 162 | 162 | 2,000 |
| 2009/07/28 | 164 | 166 | 159 | 159 | 13,000 |
| 2009/07/27 | 163 | 168 | 163 | 167 | 29,000 |
| 2009/07/24 | 180 | 180 | 171 | 174 | 17,000 |
| 2009/07/23 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/07/22 | 184 | 184 | 180 | 180 | 4,000 |
| 2009/07/21 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/07/17 | 180 | 180 | 178 | 180 | 6,000 |
| 2009/07/16 | 180 | 182 | 180 | 180 | 17,000 |
| 2009/07/15 | 181 | 181 | 180 | 180 | 3,000 |
| 2009/07/13 | 194 | 194 | 180 | 180 | 14,000 |
| 2009/07/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/07/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/07/08 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/07/03 | 197 | 200 | 197 | 200 | 2,000 |
| 2009/07/02 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/06/30 | 200 | 200 | 197 | 197 | 2,000 |
| 2009/06/29 | 200 | 200 | 200 | 200 | 8,000 |
| 2009/06/26 | 199 | 199 | 199 | 199 | 3,000 |
| 2009/06/25 | 191 | 196 | 191 | 196 | 14,000 |
| 2009/06/24 | 203 | 206 | 195 | 206 | 10,000 |
| 2009/06/23 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/06/19 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/06/16 | 208 | 208 | 205 | 205 | 6,000 |
| 2009/06/15 | 206 | 206 | 201 | 205 | 4,000 |
| 2009/06/12 | 190 | 197 | 190 | 197 | 5,000 |
| 2009/06/10 | 192 | 192 | 192 | 192 | 1,000 |
| 2009/06/09 | 193 | 193 | 192 | 192 | 4,000 |
| 2009/06/08 | 200 | 200 | 194 | 194 | 3,000 |
| 2009/06/05 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/06/03 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/06/02 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/06/01 | 189 | 190 | 189 | 190 | 6,000 |
| 2009/05/29 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/05/28 | 195 | 195 | 185 | 185 | 2,000 |
| 2009/05/26 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/05/25 | 220 | 220 | 220 | 220 | 20,000 |
| 2009/05/22 | 210 | 210 | 210 | 210 | 4,000 |
| 2009/05/21 | 205 | 208 | 205 | 208 | 7,000 |
| 2009/05/19 | 190 | 200 | 190 | 200 | 8,000 |
| 2009/05/14 | 170 | 190 | 170 | 190 | 12,000 |
| 2009/05/13 | 158 | 158 | 158 | 158 | 1,000 |
| 2009/05/07 | 150 | 150 | 150 | 150 | 5,000 |
| 2009/04/30 | 142 | 145 | 142 | 145 | 3,000 |
| 2009/04/27 | 140 | 140 | 140 | 140 | 14,000 |
| 2009/04/24 | 139 | 139 | 136 | 139 | 3,000 |
| 2009/04/23 | 133 | 136 | 133 | 136 | 2,000 |
| 2009/04/21 | 133 | 133 | 133 | 133 | 2,000 |
| 2009/04/20 | 135 | 135 | 135 | 135 | 2,000 |
| 2009/04/17 | 129 | 130 | 129 | 130 | 10,000 |
| 2009/04/16 | 125 | 131 | 125 | 131 | 11,000 |
| 2009/04/15 | 126 | 126 | 126 | 126 | 1,000 |
| 2009/04/14 | 130 | 130 | 130 | 130 | 2,000 |
| 2009/04/13 | 122 | 122 | 122 | 122 | 2,000 |
| 2009/04/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2009/04/08 | 129 | 129 | 129 | 129 | 1,000 |
| 2009/04/06 | 121 | 121 | 121 | 121 | 1,000 |
| 2009/04/03 | 116 | 120 | 116 | 120 | 6,000 |
| 2009/04/02 | 120 | 120 | 119 | 120 | 5,000 |
| 2009/03/25 | 135 | 135 | 135 | 135 | 15,000 |
| 2009/03/24 | 130 | 130 | 130 | 130 | 3,000 |
| 2009/03/23 | 121 | 121 | 121 | 121 | 1,000 |
| 2009/03/18 | 115 | 115 | 115 | 115 | 2,000 |
| 2009/03/13 | 114 | 115 | 114 | 115 | 8,000 |
| 2009/03/11 | 111 | 111 | 110 | 110 | 6,000 |
| 2009/03/09 | 110 | 110 | 110 | 110 | 3,000 |
| 2009/03/04 | 111 | 111 | 111 | 111 | 1,000 |
| 2009/03/03 | 113 | 113 | 113 | 113 | 1,000 |
| 2009/03/02 | 115 | 115 | 115 | 115 | 1,000 |
| 2009/02/27 | 115 | 115 | 113 | 113 | 10,000 |
| 2009/02/26 | 119 | 119 | 119 | 119 | 1,000 |
| 2009/02/25 | 119 | 119 | 119 | 119 | 16,000 |
| 2009/02/24 | 110 | 115 | 110 | 115 | 4,000 |
| 2009/02/23 | 116 | 116 | 105 | 110 | 14,000 |
| 2009/02/20 | 114 | 115 | 114 | 115 | 2,000 |
| 2009/02/16 | 105 | 105 | 105 | 105 | 1,000 |
| 2009/02/13 | 105 | 110 | 105 | 110 | 19,000 |
| 2009/02/09 | 125 | 125 | 120 | 125 | 8,000 |
| 2009/02/06 | 135 | 135 | 130 | 133 | 12,000 |
| 2009/02/05 | 135 | 135 | 135 | 135 | 6,000 |
| 2009/01/26 | 144 | 144 | 140 | 140 | 16,000 |
| 2009/01/23 | 137 | 138 | 137 | 138 | 3,000 |
| 2009/01/22 | 131 | 137 | 131 | 137 | 3,000 |
| 2009/01/20 | 131 | 131 | 131 | 131 | 2,000 |
| 2009/01/15 | 136 | 136 | 135 | 135 | 2,000 |
| 2009/01/14 | 140 | 140 | 140 | 140 | 1,000 |
| 2009/01/09 | 140 | 140 | 140 | 140 | 9,000 |
| 2009/01/08 | 140 | 140 | 140 | 140 | 3,000 |
| 2009/01/07 | 150 | 150 | 150 | 150 | 2,000 |
| 2009/01/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/01/05 | 134 | 134 | 134 | 134 | 5,000 |