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 |
|---|---|---|---|---|---|
| 2010/12/30 | 146 | 146 | 146 | 146 | 1,000 |
| 2010/12/29 | 140 | 140 | 140 | 140 | 1,000 |
| 2010/12/28 | 0 | 0 | 0 | 138 | 0 |
| 2010/12/27 | 137 | 141 | 136 | 138 | 22,000 |
| 2010/12/24 | 141 | 145 | 141 | 145 | 7,000 |
| 2010/12/22 | 140 | 141 | 138 | 141 | 10,000 |
| 2010/12/21 | 138 | 138 | 138 | 138 | 3,000 |
| 2010/12/20 | 140 | 140 | 140 | 140 | 6,000 |
| 2010/12/17 | 139 | 139 | 138 | 138 | 4,000 |
| 2010/12/16 | 138 | 138 | 136 | 138 | 13,000 |
| 2010/12/15 | 132 | 134 | 132 | 134 | 9,000 |
| 2010/12/14 | 131 | 131 | 131 | 131 | 2,000 |
| 2010/12/13 | 132 | 133 | 132 | 133 | 3,000 |
| 2010/12/10 | 132 | 132 | 132 | 132 | 1,000 |
| 2010/12/09 | 0 | 0 | 0 | 133 | 0 |
| 2010/12/08 | 133 | 133 | 132 | 133 | 6,000 |
| 2010/12/07 | 0 | 0 | 0 | 133 | 0 |
| 2010/12/06 | 131 | 133 | 131 | 133 | 4,000 |
| 2010/12/03 | 131 | 133 | 131 | 133 | 2,000 |
| 2010/12/02 | 130 | 132 | 130 | 132 | 3,000 |
| 2010/12/01 | 130 | 131 | 130 | 131 | 3,000 |
| 2010/11/30 | 131 | 131 | 130 | 130 | 8,000 |
| 2010/11/29 | 130 | 134 | 130 | 134 | 3,000 |
| 2010/11/26 | 0 | 0 | 0 | 130 | 0 |
| 2010/11/25 | 133 | 133 | 130 | 130 | 16,000 |
| 2010/11/24 | 133 | 133 | 131 | 131 | 10,000 |
| 2010/11/22 | 130 | 135 | 130 | 134 | 40,000 |
| 2010/11/19 | 120 | 135 | 120 | 135 | 184,000 |
| 2010/11/18 | 120 | 120 | 120 | 120 | 8,000 |
| 2010/11/17 | 120 | 120 | 120 | 120 | 5,000 |
| 2010/11/16 | 121 | 121 | 121 | 121 | 2,000 |
| 2010/11/15 | 120 | 121 | 120 | 121 | 2,000 |
| 2010/11/12 | 120 | 120 | 120 | 120 | 2,000 |
| 2010/11/11 | 120 | 120 | 120 | 120 | 2,000 |
| 2010/11/10 | 115 | 118 | 115 | 117 | 10,000 |
| 2010/11/09 | 122 | 122 | 118 | 119 | 23,000 |
| 2010/11/08 | 124 | 124 | 122 | 122 | 12,000 |
| 2010/11/05 | 121 | 121 | 121 | 121 | 7,000 |
| 2010/11/04 | 120 | 121 | 120 | 121 | 2,000 |
| 2010/11/02 | 122 | 122 | 122 | 122 | 6,000 |
| 2010/11/01 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 123 | 0 |
| 2010/10/28 | 126 | 126 | 123 | 123 | 6,000 |
| 2010/10/27 | 132 | 132 | 131 | 131 | 6,000 |
| 2010/10/26 | 129 | 138 | 129 | 134 | 22,000 |
| 2010/10/25 | 130 | 135 | 125 | 125 | 63,000 |
| 2010/10/22 | 125 | 133 | 125 | 133 | 19,000 |
| 2010/10/21 | 122 | 125 | 122 | 125 | 11,000 |
| 2010/10/20 | 122 | 122 | 121 | 121 | 6,000 |
| 2010/10/19 | 124 | 124 | 124 | 124 | 3,000 |
| 2010/10/18 | 123 | 123 | 123 | 123 | 1,000 |
| 2010/10/15 | 0 | 0 | 0 | 122 | 0 |
| 2010/10/14 | 122 | 122 | 122 | 122 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 125 | 0 |
| 2010/10/12 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 123 | 0 |
| 2010/10/07 | 121 | 123 | 121 | 123 | 4,000 |
| 2010/10/06 | 120 | 124 | 120 | 124 | 11,000 |
| 2010/10/05 | 122 | 122 | 121 | 121 | 2,000 |
| 2010/10/04 | 120 | 122 | 120 | 122 | 6,000 |
| 2010/10/01 | 0 | 0 | 0 | 125 | 0 |
| 2010/09/30 | 127 | 127 | 125 | 125 | 5,000 |
| 2010/09/29 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/09/28 | 128 | 130 | 125 | 130 | 5,000 |
| 2010/09/27 | 132 | 132 | 132 | 132 | 12,000 |
| 2010/09/24 | 133 | 133 | 130 | 132 | 7,000 |
| 2010/09/22 | 128 | 135 | 127 | 135 | 15,000 |
| 2010/09/21 | 125 | 128 | 124 | 128 | 3,000 |
| 2010/09/17 | 125 | 125 | 125 | 125 | 5,000 |
| 2010/09/16 | 124 | 125 | 122 | 125 | 9,000 |
| 2010/09/15 | 120 | 124 | 120 | 124 | 17,000 |
| 2010/09/14 | 127 | 127 | 122 | 124 | 4,000 |
| 2010/09/13 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/09/10 | 127 | 127 | 126 | 126 | 2,000 |
| 2010/09/09 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/09/08 | 0 | 0 | 0 | 126 | 0 |
| 2010/09/07 | 126 | 126 | 126 | 126 | 2,000 |
| 2010/09/06 | 127 | 127 | 126 | 126 | 5,000 |
| 2010/09/03 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/09/02 | 130 | 130 | 127 | 127 | 3,000 |
| 2010/09/01 | 127 | 131 | 127 | 129 | 4,000 |
| 2010/08/31 | 131 | 131 | 131 | 131 | 2,000 |
| 2010/08/30 | 132 | 132 | 132 | 132 | 1,000 |
| 2010/08/27 | 135 | 135 | 129 | 131 | 5,000 |
| 2010/08/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/08/25 | 135 | 135 | 129 | 132 | 16,000 |
| 2010/08/24 | 140 | 140 | 132 | 140 | 7,000 |
| 2010/08/23 | 138 | 138 | 135 | 135 | 4,000 |
| 2010/08/20 | 130 | 130 | 127 | 129 | 3,000 |
| 2010/08/19 | 132 | 133 | 132 | 132 | 5,000 |
| 2010/08/18 | 137 | 137 | 137 | 137 | 3,000 |
| 2010/08/17 | 139 | 139 | 138 | 138 | 2,000 |
| 2010/08/16 | 0 | 0 | 0 | 139 | 0 |
| 2010/08/13 | 140 | 140 | 139 | 139 | 5,000 |
| 2010/08/12 | 140 | 140 | 140 | 140 | 1,000 |
| 2010/08/11 | 142 | 142 | 141 | 141 | 4,000 |
| 2010/08/10 | 143 | 143 | 142 | 142 | 6,000 |
| 2010/08/09 | 0 | 0 | 0 | 143 | 0 |
| 2010/08/06 | 143 | 143 | 143 | 143 | 1,000 |
| 2010/08/05 | 145 | 147 | 145 | 147 | 4,000 |
| 2010/08/04 | 143 | 143 | 143 | 143 | 2,000 |
| 2010/08/03 | 143 | 143 | 143 | 143 | 2,000 |
| 2010/08/02 | 141 | 143 | 141 | 143 | 4,000 |
| 2010/07/30 | 142 | 142 | 140 | 142 | 13,000 |
| 2010/07/29 | 152 | 152 | 145 | 145 | 6,000 |
| 2010/07/28 | 146 | 150 | 145 | 149 | 18,000 |
| 2010/07/27 | 148 | 148 | 143 | 143 | 13,000 |
| 2010/07/26 | 145 | 146 | 145 | 146 | 14,000 |
| 2010/07/23 | 143 | 150 | 143 | 150 | 11,000 |
| 2010/07/22 | 141 | 143 | 141 | 143 | 4,000 |
| 2010/07/21 | 140 | 144 | 140 | 144 | 2,000 |
| 2010/07/20 | 140 | 140 | 140 | 140 | 4,000 |
| 2010/07/16 | 143 | 145 | 141 | 142 | 5,000 |
| 2010/07/15 | 147 | 147 | 145 | 146 | 10,000 |
| 2010/07/14 | 0 | 0 | 0 | 144 | 0 |
| 2010/07/13 | 143 | 144 | 141 | 144 | 6,000 |
| 2010/07/12 | 140 | 143 | 140 | 143 | 3,000 |
| 2010/07/09 | 145 | 145 | 145 | 145 | 2,000 |
| 2010/07/08 | 145 | 145 | 145 | 145 | 2,000 |
| 2010/07/07 | 144 | 144 | 140 | 144 | 6,000 |
| 2010/07/06 | 140 | 144 | 140 | 144 | 7,000 |
| 2010/07/05 | 141 | 145 | 141 | 145 | 2,000 |
| 2010/07/02 | 140 | 140 | 139 | 140 | 10,000 |
| 2010/07/01 | 145 | 145 | 139 | 139 | 10,000 |
| 2010/06/30 | 145 | 146 | 144 | 146 | 5,000 |
| 2010/06/29 | 148 | 148 | 146 | 146 | 7,000 |
| 2010/06/28 | 153 | 153 | 148 | 148 | 9,000 |
| 2010/06/25 | 153 | 153 | 153 | 153 | 11,000 |
| 2010/06/24 | 154 | 154 | 148 | 153 | 9,000 |
| 2010/06/23 | 154 | 154 | 151 | 154 | 8,000 |
| 2010/06/22 | 0 | 0 | 0 | 156 | 0 |
| 2010/06/21 | 149 | 156 | 149 | 156 | 13,000 |
| 2010/06/18 | 148 | 148 | 146 | 148 | 10,000 |
| 2010/06/17 | 152 | 152 | 149 | 149 | 7,000 |
| 2010/06/16 | 156 | 156 | 156 | 156 | 5,000 |
| 2010/06/15 | 148 | 149 | 148 | 149 | 5,000 |
| 2010/06/14 | 146 | 147 | 145 | 147 | 10,000 |
| 2010/06/11 | 146 | 146 | 146 | 146 | 5,000 |
| 2010/06/10 | 144 | 145 | 144 | 145 | 3,000 |
| 2010/06/09 | 149 | 149 | 145 | 145 | 4,000 |
| 2010/06/08 | 0 | 0 | 0 | 150 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 150 | 0 |
| 2010/06/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/06/03 | 147 | 150 | 147 | 150 | 15,000 |
| 2010/06/02 | 150 | 150 | 144 | 145 | 4,000 |
| 2010/06/01 | 149 | 150 | 147 | 150 | 5,000 |
| 2010/05/31 | 149 | 149 | 148 | 149 | 3,000 |
| 2010/05/28 | 148 | 150 | 148 | 149 | 8,000 |
| 2010/05/27 | 146 | 149 | 146 | 149 | 10,000 |
| 2010/05/26 | 145 | 155 | 145 | 146 | 17,000 |
| 2010/05/25 | 153 | 153 | 144 | 146 | 31,000 |
| 2010/05/24 | 157 | 157 | 147 | 155 | 28,000 |
| 2010/05/21 | 160 | 160 | 152 | 159 | 11,000 |
| 2010/05/20 | 161 | 162 | 158 | 162 | 5,000 |
| 2010/05/19 | 163 | 163 | 160 | 161 | 12,000 |
| 2010/05/18 | 168 | 168 | 165 | 165 | 9,000 |
| 2010/05/17 | 169 | 169 | 167 | 169 | 13,000 |
| 2010/05/14 | 171 | 171 | 170 | 170 | 6,000 |
| 2010/05/13 | 174 | 174 | 174 | 174 | 10,000 |
| 2010/05/12 | 170 | 174 | 169 | 174 | 14,000 |
| 2010/05/11 | 170 | 170 | 168 | 169 | 18,000 |
| 2010/05/10 | 170 | 171 | 166 | 168 | 27,000 |
| 2010/05/07 | 172 | 177 | 168 | 172 | 21,000 |
| 2010/05/06 | 190 | 190 | 176 | 184 | 39,000 |
| 2010/04/30 | 188 | 196 | 186 | 191 | 54,000 |
| 2010/04/28 | 179 | 186 | 176 | 186 | 57,000 |
| 2010/04/27 | 170 | 179 | 170 | 176 | 43,000 |
| 2010/04/26 | 170 | 175 | 165 | 169 | 99,000 |
| 2010/04/23 | 166 | 166 | 162 | 162 | 22,000 |
| 2010/04/22 | 166 | 166 | 164 | 164 | 6,000 |
| 2010/04/21 | 163 | 166 | 163 | 166 | 12,000 |
| 2010/04/20 | 163 | 164 | 162 | 163 | 17,000 |
| 2010/04/19 | 164 | 164 | 162 | 163 | 17,000 |
| 2010/04/16 | 165 | 165 | 164 | 164 | 7,000 |
| 2010/04/15 | 165 | 166 | 165 | 165 | 22,000 |
| 2010/04/14 | 165 | 165 | 164 | 164 | 10,000 |
| 2010/04/13 | 165 | 167 | 164 | 165 | 20,000 |
| 2010/04/12 | 165 | 166 | 163 | 164 | 36,000 |
| 2010/04/09 | 164 | 172 | 161 | 163 | 73,000 |
| 2010/04/08 | 166 | 166 | 164 | 164 | 23,000 |
| 2010/04/07 | 165 | 165 | 164 | 165 | 19,000 |
| 2010/04/06 | 161 | 166 | 161 | 165 | 32,000 |
| 2010/04/05 | 164 | 164 | 161 | 161 | 15,000 |
| 2010/04/02 | 164 | 164 | 158 | 162 | 28,000 |
| 2010/04/01 | 159 | 164 | 159 | 164 | 6,000 |
| 2010/03/31 | 160 | 160 | 157 | 158 | 11,000 |
| 2010/03/30 | 157 | 161 | 157 | 161 | 2,000 |
| 2010/03/29 | 158 | 158 | 157 | 157 | 15,000 |
| 2010/03/26 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/03/25 | 162 | 162 | 155 | 158 | 23,000 |
| 2010/03/24 | 158 | 163 | 158 | 163 | 9,000 |
| 2010/03/23 | 165 | 165 | 160 | 160 | 8,000 |
| 2010/03/19 | 160 | 160 | 160 | 160 | 16,000 |
| 2010/03/18 | 156 | 157 | 155 | 155 | 14,000 |
| 2010/03/17 | 159 | 159 | 157 | 157 | 11,000 |
| 2010/03/16 | 159 | 159 | 159 | 159 | 2,000 |
| 2010/03/15 | 163 | 163 | 157 | 159 | 17,000 |
| 2010/03/12 | 163 | 164 | 157 | 164 | 18,000 |
| 2010/03/11 | 163 | 165 | 162 | 162 | 6,000 |
| 2010/03/10 | 163 | 167 | 162 | 165 | 9,000 |
| 2010/03/09 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/03/08 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/03/05 | 161 | 161 | 161 | 161 | 1,000 |
| 2010/03/04 | 161 | 161 | 161 | 161 | 2,000 |
| 2010/03/03 | 160 | 161 | 160 | 161 | 2,000 |
| 2010/03/02 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/03/01 | 160 | 160 | 158 | 158 | 3,000 |
| 2010/02/26 | 162 | 162 | 159 | 160 | 6,000 |
| 2010/02/25 | 166 | 166 | 162 | 162 | 15,000 |
| 2010/02/24 | 166 | 171 | 165 | 166 | 11,000 |
| 2010/02/23 | 163 | 166 | 163 | 166 | 2,000 |
| 2010/02/22 | 163 | 163 | 163 | 163 | 1,000 |
| 2010/02/19 | 161 | 163 | 161 | 163 | 3,000 |
| 2010/02/18 | 171 | 171 | 167 | 167 | 14,000 |
| 2010/02/17 | 165 | 169 | 164 | 169 | 9,000 |
| 2010/02/16 | 166 | 166 | 164 | 165 | 3,000 |
| 2010/02/15 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/02/12 | 163 | 164 | 163 | 164 | 3,000 |
| 2010/02/10 | 166 | 167 | 166 | 167 | 2,000 |
| 2010/02/09 | 167 | 167 | 167 | 167 | 1,000 |
| 2010/02/08 | 170 | 172 | 167 | 167 | 5,000 |
| 2010/02/05 | 172 | 172 | 167 | 168 | 5,000 |
| 2010/02/04 | 175 | 175 | 173 | 173 | 8,000 |
| 2010/02/03 | 171 | 171 | 170 | 170 | 3,000 |
| 2010/02/02 | 171 | 171 | 171 | 171 | 2,000 |
| 2010/02/01 | 160 | 170 | 160 | 170 | 76,000 |
| 2010/01/29 | 178 | 178 | 178 | 178 | 4,000 |
| 2010/01/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2010/01/27 | 180 | 180 | 180 | 180 | 3,000 |
| 2010/01/26 | 177 | 183 | 177 | 180 | 16,000 |
| 2010/01/25 | 183 | 183 | 173 | 173 | 13,000 |
| 2010/01/22 | 175 | 178 | 175 | 178 | 3,000 |
| 2010/01/21 | 172 | 176 | 172 | 175 | 7,000 |
| 2010/01/20 | 175 | 175 | 172 | 172 | 6,000 |
| 2010/01/18 | 178 | 178 | 174 | 176 | 7,000 |
| 2010/01/15 | 175 | 178 | 175 | 178 | 3,000 |
| 2010/01/14 | 174 | 176 | 174 | 176 | 4,000 |
| 2010/01/13 | 176 | 176 | 173 | 173 | 5,000 |
| 2010/01/12 | 176 | 176 | 176 | 176 | 1,000 |
| 2010/01/08 | 180 | 180 | 180 | 180 | 3,000 |
| 2010/01/07 | 177 | 183 | 177 | 183 | 6,000 |
| 2010/01/06 | 177 | 182 | 176 | 182 | 6,000 |
| 2010/01/05 | 171 | 173 | 171 | 173 | 2,000 |