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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,235 | 1,258 | 1,235 | 1,258 | 2,300 |
| 2022/12/29 | 1,250 | 1,250 | 1,230 | 1,234 | 1,200 |
| 2022/12/28 | 1,212 | 1,258 | 1,201 | 1,255 | 6,900 |
| 2022/12/27 | 1,214 | 1,225 | 1,190 | 1,212 | 13,000 |
| 2022/12/26 | 1,214 | 1,221 | 1,204 | 1,213 | 13,400 |
| 2022/12/23 | 1,240 | 1,276 | 1,201 | 1,244 | 14,200 |
| 2022/12/22 | 1,272 | 1,290 | 1,246 | 1,251 | 8,600 |
| 2022/12/21 | 1,295 | 1,329 | 1,271 | 1,279 | 2,700 |
| 2022/12/20 | 1,270 | 1,300 | 1,250 | 1,295 | 11,800 |
| 2022/12/19 | 1,256 | 1,276 | 1,255 | 1,272 | 4,200 |
| 2022/12/16 | 1,258 | 1,270 | 1,252 | 1,261 | 2,600 |
| 2022/12/15 | 1,269 | 1,269 | 1,252 | 1,258 | 3,400 |
| 2022/12/14 | 1,256 | 1,258 | 1,252 | 1,256 | 1,800 |
| 2022/12/13 | 1,260 | 1,272 | 1,255 | 1,256 | 1,900 |
| 2022/12/12 | 1,252 | 1,268 | 1,252 | 1,260 | 17,700 |
| 2022/12/09 | 1,265 | 1,285 | 1,265 | 1,284 | 1,800 |
| 2022/12/08 | 1,266 | 1,268 | 1,262 | 1,266 | 8,700 |
| 2022/12/07 | 1,292 | 1,300 | 1,265 | 1,265 | 5,400 |
| 2022/12/06 | 1,306 | 1,308 | 1,262 | 1,308 | 8,700 |
| 2022/12/05 | 1,325 | 1,325 | 1,322 | 1,322 | 300 |
| 2022/12/02 | 1,325 | 1,337 | 1,321 | 1,325 | 2,100 |
| 2022/12/01 | 1,326 | 1,326 | 1,325 | 1,325 | 600 |
| 2022/11/30 | 1,326 | 1,327 | 1,326 | 1,327 | 200 |
| 2022/11/29 | 1,324 | 1,340 | 1,324 | 1,326 | 1,700 |
| 2022/11/28 | 1,349 | 1,349 | 1,324 | 1,324 | 2,200 |
| 2022/11/25 | 1,308 | 1,333 | 1,308 | 1,308 | 2,800 |
| 2022/11/24 | 1,304 | 1,306 | 1,304 | 1,305 | 800 |
| 2022/11/22 | 1,296 | 1,305 | 1,296 | 1,304 | 1,400 |
| 2022/11/21 | 1,288 | 1,299 | 1,288 | 1,296 | 1,200 |
| 2022/11/18 | 1,265 | 1,298 | 1,265 | 1,288 | 1,100 |
| 2022/11/17 | 1,255 | 1,321 | 1,255 | 1,273 | 2,700 |
| 2022/11/16 | 1,258 | 1,273 | 1,250 | 1,254 | 3,600 |
| 2022/11/15 | 1,298 | 1,298 | 1,248 | 1,250 | 17,500 |
| 2022/11/14 | 1,318 | 1,323 | 1,297 | 1,298 | 4,700 |
| 2022/11/11 | 1,349 | 1,349 | 1,318 | 1,318 | 2,000 |
| 2022/11/10 | 1,313 | 1,350 | 1,313 | 1,349 | 2,600 |
| 2022/11/09 | 1,366 | 1,366 | 1,300 | 1,313 | 14,600 |
| 2022/11/08 | 1,365 | 1,377 | 1,361 | 1,377 | 1,800 |
| 2022/11/07 | 1,396 | 1,398 | 1,370 | 1,395 | 2,900 |
| 2022/11/04 | 1,413 | 1,413 | 1,396 | 1,396 | 700 |
| 2022/11/02 | 1,394 | 1,416 | 1,394 | 1,416 | 300 |
| 2022/11/01 | 1,413 | 1,430 | 1,394 | 1,394 | 2,300 |
| 2022/10/31 | 1,445 | 1,454 | 1,415 | 1,425 | 2,300 |
| 2022/10/28 | 1,431 | 1,445 | 1,430 | 1,445 | 600 |
| 2022/10/27 | 1,424 | 1,446 | 1,424 | 1,445 | 400 |
| 2022/10/26 | 1,403 | 1,462 | 1,403 | 1,439 | 2,900 |
| 2022/10/25 | 1,407 | 1,413 | 1,407 | 1,413 | 900 |
| 2022/10/24 | 1,391 | 1,406 | 1,391 | 1,406 | 800 |
| 2022/10/21 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
| 2022/10/20 | 1,388 | 1,397 | 1,380 | 1,385 | 1,600 |
| 2022/10/19 | 1,383 | 1,403 | 1,383 | 1,398 | 500 |
| 2022/10/18 | 1,388 | 1,402 | 1,381 | 1,382 | 700 |
| 2022/10/17 | 1,401 | 1,403 | 1,377 | 1,392 | 2,700 |
| 2022/10/14 | 1,406 | 1,430 | 1,402 | 1,415 | 600 |
| 2022/10/13 | 1,400 | 1,421 | 1,400 | 1,406 | 300 |
| 2022/10/12 | 1,400 | 1,407 | 1,400 | 1,405 | 500 |
| 2022/10/11 | 1,400 | 1,415 | 1,400 | 1,410 | 1,200 |
| 2022/10/07 | 1,405 | 1,417 | 1,405 | 1,417 | 900 |
| 2022/10/06 | 1,414 | 1,417 | 1,414 | 1,417 | 200 |
| 2022/10/05 | 1,400 | 1,464 | 1,400 | 1,416 | 2,700 |
| 2022/10/04 | 1,400 | 1,420 | 1,400 | 1,403 | 3,800 |
| 2022/10/03 | 1,400 | 1,428 | 1,399 | 1,401 | 1,200 |
| 2022/09/30 | 1,410 | 1,410 | 1,397 | 1,397 | 2,400 |
| 2022/09/29 | 1,402 | 1,430 | 1,402 | 1,411 | 700 |
| 2022/09/28 | 1,442 | 1,442 | 1,394 | 1,406 | 3,200 |
| 2022/09/27 | 1,423 | 1,460 | 1,423 | 1,442 | 1,200 |
| 2022/09/26 | 1,451 | 1,451 | 1,417 | 1,432 | 2,700 |
| 2022/09/22 | 1,430 | 1,447 | 1,430 | 1,447 | 500 |
| 2022/09/21 | 1,420 | 1,439 | 1,420 | 1,439 | 1,600 |
| 2022/09/20 | 1,415 | 1,437 | 1,415 | 1,418 | 1,500 |
| 2022/09/16 | 1,407 | 1,417 | 1,407 | 1,410 | 700 |
| 2022/09/15 | 1,396 | 1,425 | 1,396 | 1,425 | 300 |
| 2022/09/14 | 1,395 | 1,396 | 1,395 | 1,396 | 300 |
| 2022/09/13 | 1,425 | 1,426 | 1,395 | 1,400 | 3,300 |
| 2022/09/12 | 1,395 | 1,425 | 1,395 | 1,425 | 400 |
| 2022/09/09 | 1,395 | 1,395 | 1,394 | 1,395 | 800 |
| 2022/09/08 | 1,400 | 1,400 | 1,394 | 1,394 | 800 |
| 2022/09/07 | 1,402 | 1,405 | 1,400 | 1,400 | 1,300 |
| 2022/09/06 | 1,429 | 1,429 | 1,401 | 1,402 | 4,900 |
| 2022/09/05 | 1,435 | 1,435 | 1,412 | 1,429 | 2,000 |
| 2022/09/02 | 1,420 | 1,433 | 1,410 | 1,433 | 3,700 |
| 2022/09/01 | 1,427 | 1,427 | 1,423 | 1,423 | 600 |
| 2022/08/31 | 1,443 | 1,443 | 1,420 | 1,440 | 4,800 |
| 2022/08/30 | 1,442 | 1,442 | 1,442 | 1,442 | 100 |
| 2022/08/29 | 1,457 | 1,460 | 1,442 | 1,442 | 2,900 |
| 2022/08/26 | 1,459 | 1,461 | 1,429 | 1,457 | 6,200 |
| 2022/08/25 | 1,477 | 1,477 | 1,455 | 1,470 | 7,900 |
| 2022/08/24 | 1,475 | 1,505 | 1,475 | 1,488 | 4,900 |
| 2022/08/23 | 1,485 | 1,499 | 1,485 | 1,499 | 1,000 |
| 2022/08/22 | 1,503 | 1,541 | 1,487 | 1,495 | 8,300 |
| 2022/08/19 | 1,518 | 1,530 | 1,507 | 1,508 | 3,200 |
| 2022/08/18 | 1,518 | 1,532 | 1,518 | 1,521 | 700 |
| 2022/08/17 | 1,520 | 1,521 | 1,518 | 1,518 | 1,600 |
| 2022/08/16 | 1,521 | 1,522 | 1,520 | 1,520 | 700 |
| 2022/08/15 | 1,516 | 1,548 | 1,516 | 1,548 | 400 |
| 2022/08/12 | 1,517 | 1,517 | 1,516 | 1,517 | 1,400 |
| 2022/08/10 | 1,516 | 1,524 | 1,516 | 1,524 | 200 |
| 2022/08/09 | 1,543 | 1,551 | 1,525 | 1,525 | 700 |
| 2022/08/08 | 1,535 | 1,560 | 1,535 | 1,560 | 300 |
| 2022/08/05 | 1,543 | 1,545 | 1,536 | 1,539 | 1,300 |
| 2022/08/04 | 1,548 | 1,570 | 1,548 | 1,570 | 1,200 |
| 2022/08/03 | 1,545 | 1,548 | 1,545 | 1,548 | 400 |
| 2022/08/02 | 1,552 | 1,559 | 1,548 | 1,548 | 1,900 |
| 2022/08/01 | 1,599 | 1,599 | 1,575 | 1,580 | 700 |
| 2022/07/29 | 1,583 | 1,600 | 1,577 | 1,600 | 400 |
| 2022/07/28 | 1,578 | 1,599 | 1,578 | 1,599 | 300 |
| 2022/07/27 | 1,585 | 1,585 | 1,576 | 1,576 | 300 |
| 2022/07/26 | 1,578 | 1,600 | 1,578 | 1,600 | 300 |
| 2022/07/25 | 1,629 | 1,629 | 1,580 | 1,580 | 7,600 |
| 2022/07/22 | 1,623 | 1,638 | 1,623 | 1,631 | 1,800 |
| 2022/07/21 | 1,630 | 1,630 | 1,623 | 1,623 | 1,800 |
| 2022/07/20 | 1,606 | 1,630 | 1,606 | 1,630 | 2,400 |
| 2022/07/19 | 1,580 | 1,606 | 1,580 | 1,606 | 400 |
| 2022/07/15 | 1,590 | 1,602 | 1,588 | 1,602 | 1,400 |
| 2022/07/14 | 1,575 | 1,600 | 1,575 | 1,581 | 1,100 |
| 2022/07/13 | 1,586 | 1,586 | 1,575 | 1,575 | 800 |
| 2022/07/12 | 1,599 | 1,599 | 1,599 | 1,599 | 200 |
| 2022/07/11 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2022/07/08 | 1,599 | 1,599 | 1,559 | 1,597 | 300 |
| 2022/07/07 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/07/06 | 1,573 | 1,604 | 1,573 | 1,588 | 300 |
| 2022/07/04 | 1,589 | 1,610 | 1,577 | 1,577 | 1,400 |
| 2022/06/30 | 1,602 | 1,602 | 1,601 | 1,601 | 200 |
| 2022/06/29 | 1,589 | 1,607 | 1,589 | 1,607 | 200 |
| 2022/06/28 | 1,609 | 1,619 | 1,609 | 1,617 | 800 |
| 2022/06/27 | 1,575 | 1,619 | 1,560 | 1,618 | 1,700 |
| 2022/06/24 | 1,546 | 1,560 | 1,538 | 1,538 | 1,400 |
| 2022/06/23 | 1,530 | 1,551 | 1,516 | 1,551 | 1,100 |
| 2022/06/22 | 1,500 | 1,520 | 1,500 | 1,520 | 500 |
| 2022/06/21 | 1,520 | 1,524 | 1,520 | 1,524 | 300 |
| 2022/06/20 | 1,560 | 1,560 | 1,465 | 1,465 | 2,400 |
| 2022/06/17 | 1,575 | 1,580 | 1,501 | 1,520 | 4,500 |
| 2022/06/16 | 1,594 | 1,595 | 1,593 | 1,593 | 300 |
| 2022/06/15 | 1,619 | 1,619 | 1,558 | 1,610 | 2,200 |
| 2022/06/14 | 1,620 | 1,620 | 1,617 | 1,619 | 400 |
| 2022/06/13 | 1,624 | 1,625 | 1,624 | 1,625 | 500 |
| 2022/06/10 | 1,630 | 1,630 | 1,623 | 1,623 | 800 |
| 2022/06/09 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2022/06/08 | 1,630 | 1,635 | 1,629 | 1,635 | 5,100 |
| 2022/06/07 | 1,634 | 1,637 | 1,630 | 1,630 | 6,000 |
| 2022/06/06 | 1,630 | 1,635 | 1,627 | 1,634 | 2,600 |
| 2022/06/03 | 1,627 | 1,630 | 1,627 | 1,630 | 1,100 |
| 2022/06/02 | 1,623 | 1,626 | 1,623 | 1,626 | 500 |
| 2022/06/01 | 1,588 | 1,623 | 1,581 | 1,623 | 2,100 |
| 2022/05/31 | 1,584 | 1,590 | 1,584 | 1,584 | 4,400 |
| 2022/05/30 | 1,591 | 1,591 | 1,584 | 1,584 | 800 |
| 2022/05/26 | 1,599 | 1,599 | 1,571 | 1,571 | 500 |
| 2022/05/25 | 1,630 | 1,630 | 1,610 | 1,610 | 700 |
| 2022/05/24 | 1,611 | 1,630 | 1,607 | 1,630 | 900 |
| 2022/05/23 | 1,584 | 1,611 | 1,584 | 1,611 | 800 |
| 2022/05/19 | 1,611 | 1,624 | 1,597 | 1,624 | 600 |
| 2022/05/18 | 1,616 | 1,629 | 1,612 | 1,612 | 800 |
| 2022/05/17 | 1,607 | 1,630 | 1,600 | 1,630 | 3,000 |
| 2022/05/16 | 1,602 | 1,605 | 1,602 | 1,605 | 3,000 |
| 2022/05/13 | 1,650 | 1,658 | 1,610 | 1,627 | 6,200 |
| 2022/05/12 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2022/05/10 | 1,749 | 1,750 | 1,722 | 1,750 | 1,100 |
| 2022/05/09 | 1,725 | 1,725 | 1,725 | 1,725 | 1,200 |
| 2022/05/06 | 1,748 | 1,748 | 1,730 | 1,730 | 400 |
| 2022/05/02 | 1,742 | 1,745 | 1,742 | 1,745 | 300 |
| 2022/04/28 | 1,723 | 1,723 | 1,722 | 1,722 | 200 |
| 2022/04/27 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2022/04/26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 |
| 2022/04/25 | 1,746 | 1,747 | 1,746 | 1,747 | 500 |
| 2022/04/22 | 1,722 | 1,735 | 1,722 | 1,735 | 3,900 |
| 2022/04/21 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
| 2022/04/20 | 1,728 | 1,728 | 1,726 | 1,726 | 200 |
| 2022/04/15 | 1,717 | 1,741 | 1,717 | 1,741 | 500 |
| 2022/04/14 | 1,749 | 1,749 | 1,748 | 1,748 | 800 |
| 2022/04/13 | 1,716 | 1,749 | 1,716 | 1,749 | 200 |
| 2022/04/08 | 1,752 | 1,752 | 1,752 | 1,752 | 200 |
| 2022/04/05 | 1,720 | 1,752 | 1,720 | 1,752 | 200 |
| 2022/04/04 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2022/04/01 | 1,770 | 1,770 | 1,760 | 1,760 | 200 |
| 2022/03/31 | 1,730 | 1,777 | 1,730 | 1,777 | 800 |
| 2022/03/29 | 1,751 | 1,751 | 1,751 | 1,751 | 100 |
| 2022/03/25 | 1,769 | 1,769 | 1,730 | 1,769 | 900 |
| 2022/03/24 | 1,730 | 1,735 | 1,730 | 1,735 | 600 |
| 2022/03/23 | 1,727 | 1,734 | 1,716 | 1,730 | 2,200 |
| 2022/03/22 | 1,724 | 1,726 | 1,723 | 1,726 | 3,500 |
| 2022/03/18 | 1,720 | 1,723 | 1,720 | 1,723 | 800 |
| 2022/03/17 | 1,726 | 1,726 | 1,690 | 1,720 | 700 |
| 2022/03/16 | 1,692 | 1,692 | 1,690 | 1,690 | 400 |
| 2022/03/15 | 1,660 | 1,698 | 1,660 | 1,698 | 600 |
| 2022/03/14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2022/03/11 | 1,720 | 1,720 | 1,698 | 1,700 | 500 |
| 2022/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2022/03/09 | 1,697 | 1,700 | 1,697 | 1,700 | 700 |
| 2022/03/08 | 1,695 | 1,695 | 1,677 | 1,695 | 1,000 |
| 2022/03/07 | 1,708 | 1,717 | 1,695 | 1,695 | 1,800 |
| 2022/03/04 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2022/03/03 | 1,722 | 1,722 | 1,717 | 1,717 | 200 |
| 2022/03/02 | 1,716 | 1,720 | 1,715 | 1,717 | 9,000 |
| 2022/03/01 | 1,722 | 1,730 | 1,721 | 1,721 | 500 |
| 2022/02/28 | 1,723 | 1,730 | 1,721 | 1,721 | 600 |
| 2022/02/25 | 1,723 | 1,723 | 1,723 | 1,723 | 600 |
| 2022/02/24 | 1,740 | 1,740 | 1,732 | 1,732 | 400 |
| 2022/02/22 | 1,780 | 1,780 | 1,741 | 1,742 | 900 |
| 2022/02/21 | 1,732 | 1,780 | 1,732 | 1,780 | 1,400 |
| 2022/02/18 | 1,760 | 1,760 | 1,720 | 1,732 | 700 |
| 2022/02/17 | 1,738 | 1,738 | 1,738 | 1,738 | 100 |
| 2022/02/16 | 1,765 | 1,775 | 1,735 | 1,735 | 900 |
| 2022/02/15 | 1,750 | 1,765 | 1,750 | 1,765 | 600 |
| 2022/02/14 | 1,801 | 1,801 | 1,772 | 1,772 | 500 |
| 2022/02/09 | 1,793 | 1,805 | 1,793 | 1,801 | 800 |
| 2022/02/08 | 1,782 | 1,848 | 1,781 | 1,801 | 1,300 |
| 2022/02/07 | 1,783 | 1,787 | 1,782 | 1,782 | 500 |
| 2022/02/04 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
| 2022/02/02 | 1,766 | 1,779 | 1,766 | 1,779 | 200 |
| 2022/02/01 | 1,768 | 1,778 | 1,768 | 1,778 | 400 |
| 2022/01/31 | 1,721 | 1,772 | 1,721 | 1,772 | 700 |
| 2022/01/28 | 1,718 | 1,755 | 1,717 | 1,755 | 2,400 |
| 2022/01/27 | 1,744 | 1,751 | 1,721 | 1,750 | 8,300 |
| 2022/01/26 | 1,787 | 1,789 | 1,731 | 1,744 | 2,100 |
| 2022/01/25 | 1,746 | 1,770 | 1,746 | 1,770 | 1,800 |
| 2022/01/24 | 1,748 | 1,748 | 1,728 | 1,746 | 1,500 |
| 2022/01/21 | 1,752 | 1,759 | 1,752 | 1,752 | 4,600 |
| 2022/01/20 | 1,760 | 1,770 | 1,760 | 1,770 | 200 |
| 2022/01/19 | 1,780 | 1,780 | 1,770 | 1,770 | 1,600 |
| 2022/01/18 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2022/01/17 | 1,800 | 1,800 | 1,770 | 1,770 | 600 |
| 2022/01/13 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/01/12 | 1,790 | 1,790 | 1,786 | 1,786 | 200 |
| 2022/01/07 | 1,800 | 1,800 | 1,799 | 1,799 | 200 |
| 2022/01/06 | 1,806 | 1,806 | 1,806 | 1,806 | 200 |
| 2022/01/05 | 1,883 | 1,884 | 1,791 | 1,829 | 6,000 |
| 2022/01/04 | 1,868 | 1,868 | 1,868 | 1,868 | 100 |