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 |
|---|---|---|---|---|---|
| 2013/12/30 | 286 | 291 | 285 | 291 | 14,000 |
| 2013/12/27 | 287 | 287 | 282 | 282 | 4,000 |
| 2013/12/26 | 283 | 286 | 280 | 280 | 6,000 |
| 2013/12/25 | 284 | 284 | 279 | 280 | 20,000 |
| 2013/12/24 | 285 | 288 | 284 | 284 | 12,000 |
| 2013/12/20 | 287 | 287 | 282 | 282 | 15,000 |
| 2013/12/19 | 286 | 286 | 284 | 285 | 6,000 |
| 2013/12/18 | 285 | 290 | 283 | 290 | 6,000 |
| 2013/12/17 | 294 | 294 | 286 | 290 | 11,000 |
| 2013/12/16 | 296 | 296 | 288 | 290 | 10,000 |
| 2013/12/13 | 297 | 297 | 297 | 297 | 5,000 |
| 2013/12/12 | 288 | 295 | 288 | 293 | 7,000 |
| 2013/12/11 | 295 | 295 | 291 | 293 | 4,000 |
| 2013/12/10 | 293 | 293 | 293 | 293 | 3,000 |
| 2013/12/09 | 298 | 298 | 292 | 292 | 10,000 |
| 2013/12/06 | 303 | 303 | 300 | 300 | 12,000 |
| 2013/12/05 | 304 | 305 | 302 | 302 | 3,000 |
| 2013/12/04 | 304 | 304 | 304 | 304 | 9,000 |
| 2013/12/03 | 301 | 304 | 301 | 304 | 28,000 |
| 2013/12/02 | 304 | 304 | 300 | 301 | 9,000 |
| 2013/11/29 | 298 | 298 | 293 | 297 | 16,000 |
| 2013/11/28 | 293 | 300 | 292 | 298 | 33,000 |
| 2013/11/27 | 288 | 291 | 288 | 291 | 2,000 |
| 2013/11/26 | 293 | 298 | 288 | 296 | 43,000 |
| 2013/11/25 | 292 | 294 | 289 | 293 | 10,000 |
| 2013/11/22 | 294 | 295 | 289 | 294 | 43,000 |
| 2013/11/21 | 295 | 295 | 288 | 289 | 8,000 |
| 2013/11/20 | 292 | 296 | 287 | 290 | 31,000 |
| 2013/11/19 | 276 | 296 | 276 | 292 | 32,000 |
| 2013/11/18 | 274 | 276 | 274 | 276 | 3,000 |
| 2013/11/15 | 277 | 277 | 272 | 272 | 9,000 |
| 2013/11/14 | 275 | 282 | 274 | 274 | 28,000 |
| 2013/11/13 | 283 | 284 | 275 | 283 | 28,000 |
| 2013/11/12 | 281 | 281 | 276 | 277 | 10,000 |
| 2013/11/11 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/11/08 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/11/07 | 283 | 284 | 279 | 281 | 19,000 |
| 2013/11/06 | 279 | 283 | 279 | 283 | 2,000 |
| 2013/11/05 | 289 | 289 | 287 | 287 | 4,000 |
| 2013/11/01 | 282 | 285 | 280 | 285 | 18,000 |
| 2013/10/31 | 284 | 290 | 280 | 290 | 32,000 |
| 2013/10/30 | 289 | 289 | 285 | 285 | 24,000 |
| 2013/10/29 | 295 | 297 | 293 | 297 | 11,000 |
| 2013/10/28 | 294 | 296 | 290 | 291 | 19,000 |
| 2013/10/25 | 288 | 292 | 288 | 289 | 18,000 |
| 2013/10/24 | 286 | 287 | 283 | 287 | 18,000 |
| 2013/10/23 | 287 | 287 | 285 | 285 | 21,000 |
| 2013/10/22 | 290 | 290 | 282 | 285 | 25,000 |
| 2013/10/21 | 286 | 287 | 285 | 285 | 24,000 |
| 2013/10/18 | 286 | 287 | 282 | 282 | 5,000 |
| 2013/10/17 | 288 | 288 | 282 | 286 | 11,000 |
| 2013/10/16 | 288 | 288 | 286 | 286 | 5,000 |
| 2013/10/15 | 291 | 292 | 290 | 290 | 6,000 |
| 2013/10/11 | 284 | 288 | 282 | 288 | 14,000 |
| 2013/10/10 | 283 | 283 | 283 | 283 | 16,000 |
| 2013/10/09 | 280 | 284 | 280 | 283 | 11,000 |
| 2013/10/08 | 278 | 281 | 266 | 281 | 14,000 |
| 2013/10/07 | 290 | 294 | 281 | 284 | 14,000 |
| 2013/10/04 | 298 | 298 | 285 | 290 | 46,000 |
| 2013/10/03 | 300 | 300 | 291 | 300 | 66,000 |
| 2013/10/02 | 294 | 302 | 288 | 295 | 104,000 |
| 2013/10/01 | 291 | 293 | 290 | 292 | 27,000 |
| 2013/09/30 | 280 | 291 | 280 | 291 | 52,000 |
| 2013/09/27 | 282 | 282 | 277 | 278 | 24,000 |
| 2013/09/26 | 279 | 282 | 278 | 282 | 7,000 |
| 2013/09/25 | 277 | 293 | 277 | 278 | 38,000 |
| 2013/09/24 | 275 | 277 | 274 | 277 | 22,000 |
| 2013/09/20 | 283 | 285 | 273 | 275 | 42,000 |
| 2013/09/19 | 280 | 282 | 280 | 280 | 8,000 |
| 2013/09/18 | 280 | 283 | 277 | 280 | 25,000 |
| 2013/09/17 | 277 | 278 | 277 | 277 | 14,000 |
| 2013/09/13 | 279 | 279 | 269 | 275 | 28,000 |
| 2013/09/12 | 280 | 280 | 279 | 279 | 10,000 |
| 2013/09/11 | 291 | 291 | 280 | 281 | 32,000 |
| 2013/09/10 | 273 | 298 | 273 | 287 | 57,000 |
| 2013/09/09 | 269 | 272 | 267 | 271 | 32,000 |
| 2013/09/06 | 265 | 265 | 265 | 265 | 3,000 |
| 2013/09/05 | 261 | 271 | 261 | 265 | 18,000 |
| 2013/09/04 | 265 | 265 | 265 | 265 | 10,000 |
| 2013/09/03 | 271 | 271 | 265 | 265 | 9,000 |
| 2013/09/02 | 264 | 264 | 264 | 264 | 1,000 |
| 2013/08/30 | 261 | 261 | 253 | 261 | 9,000 |
| 2013/08/29 | 261 | 265 | 261 | 265 | 9,000 |
| 2013/08/28 | 262 | 262 | 261 | 262 | 3,000 |
| 2013/08/26 | 269 | 269 | 260 | 266 | 14,000 |
| 2013/08/23 | 269 | 270 | 266 | 266 | 11,000 |
| 2013/08/22 | 271 | 271 | 263 | 269 | 5,000 |
| 2013/08/21 | 266 | 271 | 264 | 264 | 8,000 |
| 2013/08/20 | 268 | 268 | 268 | 268 | 1,000 |
| 2013/08/16 | 269 | 269 | 266 | 269 | 14,000 |
| 2013/08/15 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/08/14 | 269 | 273 | 269 | 271 | 34,000 |
| 2013/08/13 | 271 | 271 | 271 | 271 | 1,000 |
| 2013/08/09 | 272 | 272 | 271 | 271 | 7,000 |
| 2013/08/08 | 268 | 272 | 268 | 272 | 10,000 |
| 2013/08/06 | 266 | 266 | 262 | 265 | 20,000 |
| 2013/08/05 | 272 | 272 | 272 | 272 | 5,000 |
| 2013/08/02 | 269 | 269 | 265 | 266 | 5,000 |
| 2013/07/31 | 268 | 268 | 265 | 265 | 7,000 |
| 2013/07/30 | 270 | 270 | 265 | 265 | 4,000 |
| 2013/07/29 | 267 | 273 | 263 | 263 | 14,000 |
| 2013/07/25 | 286 | 286 | 264 | 273 | 64,000 |
| 2013/07/24 | 274 | 275 | 273 | 273 | 8,000 |
| 2013/07/23 | 272 | 272 | 271 | 272 | 7,000 |
| 2013/07/22 | 270 | 270 | 268 | 270 | 3,000 |
| 2013/07/19 | 268 | 268 | 266 | 266 | 4,000 |
| 2013/07/18 | 274 | 274 | 274 | 274 | 2,000 |
| 2013/07/17 | 272 | 272 | 271 | 271 | 4,000 |
| 2013/07/16 | 276 | 276 | 272 | 275 | 8,000 |
| 2013/07/12 | 277 | 277 | 272 | 276 | 16,000 |
| 2013/07/11 | 268 | 277 | 268 | 277 | 14,000 |
| 2013/07/10 | 268 | 268 | 265 | 265 | 9,000 |
| 2013/07/09 | 265 | 265 | 265 | 265 | 3,000 |
| 2013/07/08 | 264 | 264 | 261 | 261 | 13,000 |
| 2013/07/05 | 257 | 262 | 257 | 260 | 7,000 |
| 2013/07/04 | 255 | 256 | 255 | 255 | 7,000 |
| 2013/07/03 | 256 | 258 | 255 | 258 | 11,000 |
| 2013/07/02 | 255 | 256 | 253 | 256 | 15,000 |
| 2013/07/01 | 252 | 255 | 252 | 255 | 4,000 |
| 2013/06/28 | 248 | 256 | 248 | 252 | 7,000 |
| 2013/06/27 | 248 | 248 | 242 | 248 | 8,000 |
| 2013/06/26 | 257 | 257 | 245 | 245 | 14,000 |
| 2013/06/25 | 264 | 264 | 259 | 259 | 15,000 |
| 2013/06/24 | 266 | 268 | 266 | 268 | 6,000 |
| 2013/06/21 | 268 | 268 | 261 | 266 | 7,000 |
| 2013/06/20 | 263 | 269 | 263 | 268 | 6,000 |
| 2013/06/19 | 265 | 269 | 265 | 269 | 2,000 |
| 2013/06/18 | 264 | 270 | 264 | 270 | 2,000 |
| 2013/06/17 | 266 | 266 | 266 | 266 | 5,000 |
| 2013/06/14 | 270 | 271 | 265 | 265 | 9,000 |
| 2013/06/13 | 267 | 272 | 258 | 272 | 21,000 |
| 2013/06/12 | 266 | 266 | 266 | 266 | 3,000 |
| 2013/06/11 | 270 | 276 | 263 | 276 | 11,000 |
| 2013/06/10 | 259 | 265 | 257 | 265 | 13,000 |
| 2013/06/07 | 275 | 275 | 250 | 251 | 42,000 |
| 2013/06/06 | 277 | 289 | 276 | 279 | 24,000 |
| 2013/06/05 | 292 | 294 | 285 | 285 | 25,000 |
| 2013/06/04 | 280 | 295 | 277 | 295 | 43,000 |
| 2013/06/03 | 280 | 289 | 278 | 278 | 15,000 |
| 2013/05/31 | 283 | 284 | 280 | 280 | 19,000 |
| 2013/05/30 | 285 | 286 | 276 | 276 | 28,000 |
| 2013/05/29 | 278 | 283 | 275 | 283 | 10,000 |
| 2013/05/28 | 266 | 275 | 266 | 273 | 14,000 |
| 2013/05/27 | 279 | 280 | 271 | 271 | 22,000 |
| 2013/05/24 | 283 | 287 | 277 | 279 | 43,000 |
| 2013/05/23 | 298 | 298 | 285 | 285 | 55,000 |
| 2013/05/22 | 302 | 302 | 292 | 296 | 43,000 |
| 2013/05/21 | 297 | 302 | 297 | 302 | 19,000 |
| 2013/05/20 | 298 | 302 | 296 | 300 | 33,000 |
| 2013/05/17 | 287 | 290 | 285 | 290 | 13,000 |
| 2013/05/16 | 291 | 295 | 281 | 284 | 75,000 |
| 2013/05/15 | 296 | 300 | 289 | 295 | 45,000 |
| 2013/05/14 | 297 | 302 | 282 | 294 | 90,000 |
| 2013/05/13 | 302 | 303 | 297 | 297 | 122,000 |
| 2013/05/10 | 322 | 324 | 301 | 304 | 347,000 |
| 2013/05/09 | 353 | 358 | 345 | 346 | 103,000 |
| 2013/05/08 | 345 | 352 | 343 | 348 | 94,000 |
| 2013/05/07 | 330 | 346 | 330 | 345 | 129,000 |
| 2013/05/02 | 324 | 330 | 322 | 324 | 47,000 |
| 2013/05/01 | 336 | 337 | 322 | 322 | 62,000 |
| 2013/04/30 | 329 | 334 | 328 | 330 | 50,000 |
| 2013/04/26 | 334 | 338 | 327 | 330 | 70,000 |
| 2013/04/25 | 346 | 346 | 332 | 338 | 126,000 |
| 2013/04/24 | 345 | 352 | 323 | 346 | 728,000 |
| 2013/04/23 | 310 | 310 | 300 | 306 | 47,000 |
| 2013/04/22 | 291 | 312 | 289 | 309 | 174,000 |
| 2013/04/19 | 287 | 295 | 286 | 288 | 31,000 |
| 2013/04/18 | 288 | 289 | 284 | 284 | 10,000 |
| 2013/04/17 | 290 | 295 | 284 | 288 | 36,000 |
| 2013/04/16 | 280 | 296 | 280 | 288 | 42,000 |
| 2013/04/15 | 272 | 280 | 272 | 280 | 20,000 |
| 2013/04/12 | 274 | 275 | 274 | 275 | 3,000 |
| 2013/04/11 | 274 | 275 | 274 | 274 | 15,000 |
| 2013/04/10 | 275 | 275 | 271 | 275 | 20,000 |
| 2013/04/09 | 272 | 275 | 270 | 275 | 16,000 |
| 2013/04/08 | 277 | 277 | 271 | 272 | 21,000 |
| 2013/04/05 | 275 | 280 | 274 | 274 | 23,000 |
| 2013/04/04 | 270 | 273 | 270 | 273 | 17,000 |
| 2013/04/03 | 270 | 270 | 262 | 262 | 9,000 |
| 2013/04/02 | 246 | 257 | 246 | 257 | 33,000 |
| 2013/04/01 | 267 | 267 | 255 | 258 | 28,000 |
| 2013/03/29 | 272 | 275 | 263 | 267 | 31,000 |
| 2013/03/28 | 277 | 280 | 270 | 270 | 33,000 |
| 2013/03/27 | 283 | 283 | 271 | 279 | 31,000 |
| 2013/03/26 | 290 | 290 | 283 | 286 | 17,000 |
| 2013/03/25 | 284 | 290 | 284 | 290 | 13,000 |
| 2013/03/22 | 297 | 297 | 282 | 284 | 37,000 |
| 2013/03/21 | 286 | 300 | 285 | 296 | 55,000 |
| 2013/03/19 | 291 | 291 | 276 | 285 | 31,000 |
| 2013/03/18 | 288 | 288 | 280 | 280 | 8,000 |
| 2013/03/15 | 286 | 289 | 286 | 286 | 20,000 |
| 2013/03/14 | 283 | 286 | 281 | 286 | 40,000 |
| 2013/03/13 | 288 | 293 | 275 | 287 | 29,000 |
| 2013/03/12 | 297 | 297 | 286 | 294 | 28,000 |
| 2013/03/11 | 298 | 312 | 291 | 296 | 75,000 |
| 2013/03/08 | 309 | 311 | 292 | 294 | 98,000 |
| 2013/03/07 | 296 | 311 | 288 | 304 | 261,000 |
| 2013/03/06 | 283 | 298 | 279 | 294 | 108,000 |
| 2013/03/05 | 290 | 294 | 276 | 276 | 77,000 |
| 2013/03/04 | 268 | 320 | 268 | 288 | 160,000 |
| 2013/03/01 | 260 | 260 | 256 | 260 | 16,000 |
| 2013/02/28 | 253 | 258 | 253 | 258 | 19,000 |
| 2013/02/27 | 250 | 253 | 249 | 250 | 12,000 |
| 2013/02/26 | 250 | 252 | 248 | 250 | 25,000 |
| 2013/02/25 | 249 | 258 | 249 | 257 | 22,000 |
| 2013/02/22 | 248 | 249 | 247 | 247 | 7,000 |
| 2013/02/21 | 248 | 248 | 247 | 247 | 4,000 |
| 2013/02/20 | 247 | 247 | 246 | 246 | 7,000 |
| 2013/02/19 | 240 | 250 | 240 | 247 | 49,000 |
| 2013/02/18 | 237 | 241 | 237 | 241 | 9,000 |
| 2013/02/15 | 240 | 240 | 229 | 236 | 23,000 |
| 2013/02/14 | 240 | 241 | 239 | 240 | 15,000 |
| 2013/02/13 | 243 | 243 | 236 | 236 | 11,000 |
| 2013/02/12 | 247 | 249 | 246 | 249 | 13,000 |
| 2013/02/08 | 250 | 250 | 246 | 246 | 11,000 |
| 2013/02/07 | 249 | 249 | 246 | 246 | 13,000 |
| 2013/02/06 | 252 | 252 | 248 | 249 | 54,000 |
| 2013/02/05 | 245 | 252 | 243 | 252 | 56,000 |
| 2013/02/04 | 238 | 242 | 238 | 242 | 13,000 |
| 2013/02/01 | 241 | 242 | 237 | 238 | 31,000 |
| 2013/01/31 | 239 | 240 | 238 | 240 | 18,000 |
| 2013/01/30 | 239 | 242 | 238 | 241 | 27,000 |
| 2013/01/29 | 237 | 240 | 236 | 236 | 42,000 |
| 2013/01/28 | 239 | 240 | 238 | 238 | 23,000 |
| 2013/01/25 | 239 | 242 | 238 | 238 | 29,000 |
| 2013/01/24 | 240 | 240 | 236 | 240 | 7,000 |
| 2013/01/23 | 247 | 247 | 238 | 240 | 29,000 |
| 2013/01/22 | 247 | 247 | 236 | 242 | 31,000 |
| 2013/01/21 | 247 | 247 | 243 | 244 | 23,000 |
| 2013/01/18 | 245 | 248 | 243 | 243 | 27,000 |
| 2013/01/17 | 243 | 246 | 242 | 242 | 8,000 |
| 2013/01/16 | 249 | 253 | 246 | 246 | 12,000 |
| 2013/01/15 | 240 | 258 | 240 | 246 | 89,000 |
| 2013/01/11 | 240 | 241 | 237 | 239 | 24,000 |
| 2013/01/10 | 238 | 243 | 238 | 238 | 22,000 |
| 2013/01/09 | 238 | 240 | 237 | 238 | 23,000 |
| 2013/01/08 | 242 | 242 | 237 | 241 | 15,000 |
| 2013/01/07 | 238 | 245 | 237 | 240 | 24,000 |
| 2013/01/04 | 236 | 237 | 234 | 236 | 21,000 |