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 |
|---|---|---|---|---|---|
| 2026/06/23 | 4,015 | 4,015 | 4,015 | 4,015 | 1,200 |
| 2026/06/22 | 4,015 | 4,015 | 4,015 | 4,015 | 1,200 |
| 2026/06/19 | 4,015 | 4,015 | 4,015 | 4,015 | 4,100 |
| 2026/06/18 | 4,015 | 4,015 | 4,015 | 4,015 | 2,900 |
| 2026/06/17 | 4,020 | 4,020 | 4,015 | 4,015 | 3,500 |
| 2026/06/16 | 4,015 | 4,015 | 4,015 | 4,015 | 2,700 |
| 2026/06/15 | 4,015 | 4,015 | 4,015 | 4,015 | 5,800 |
| 2026/06/12 | 4,015 | 4,015 | 4,015 | 4,015 | 300 |
| 2026/06/11 | 4,015 | 4,015 | 4,010 | 4,015 | 8,300 |
| 2026/06/10 | 4,015 | 4,015 | 4,015 | 4,015 | 3,200 |
| 2026/06/09 | 4,015 | 4,015 | 4,015 | 4,015 | 2,500 |
| 2026/06/08 | 4,015 | 4,015 | 4,010 | 4,010 | 9,800 |
| 2026/06/05 | 4,015 | 4,020 | 4,015 | 4,015 | 2,700 |
| 2026/06/04 | 4,015 | 4,020 | 4,015 | 4,015 | 2,900 |
| 2026/06/03 | 4,015 | 4,020 | 4,015 | 4,015 | 2,500 |
| 2026/06/02 | 4,015 | 4,020 | 4,015 | 4,015 | 8,100 |
| 2026/06/01 | 4,015 | 4,015 | 4,015 | 4,015 | 400 |
| 2026/05/29 | 4,020 | 4,020 | 4,020 | 4,020 | 5,100 |
| 2026/05/28 | 4,020 | 4,020 | 4,020 | 4,020 | 500 |
| 2026/05/27 | 4,020 | 4,020 | 4,020 | 4,020 | 1,700 |
| 2026/05/26 | 4,020 | 4,020 | 4,015 | 4,015 | 3,900 |
| 2026/05/25 | 4,020 | 4,020 | 4,020 | 4,020 | 800 |
| 2026/05/22 | 4,020 | 4,020 | 4,020 | 4,020 | 500 |
| 2026/05/21 | 4,020 | 4,020 | 4,020 | 4,020 | 5,700 |
| 2026/05/20 | 4,020 | 4,020 | 4,020 | 4,020 | 3,000 |
| 2026/05/19 | 4,015 | 4,020 | 4,015 | 4,015 | 4,700 |
| 2026/05/18 | 4,015 | 4,015 | 4,015 | 4,015 | 4,100 |
| 2026/05/15 | 4,015 | 4,015 | 4,015 | 4,015 | 100 |
| 2026/05/14 | 4,020 | 4,025 | 4,015 | 4,015 | 4,200 |
| 2026/05/13 | 4,015 | 4,015 | 4,015 | 4,015 | 700 |
| 2026/05/12 | 4,015 | 4,020 | 4,015 | 4,015 | 7,500 |
| 2026/05/11 | 4,015 | 4,015 | 4,015 | 4,015 | 300 |
| 2026/05/08 | 4,020 | 4,020 | 4,015 | 4,015 | 800 |
| 2026/05/07 | 4,015 | 4,020 | 4,015 | 4,015 | 2,700 |
| 2026/05/01 | 4,020 | 4,020 | 4,015 | 4,015 | 2,300 |
| 2026/04/30 | 4,020 | 4,020 | 4,015 | 4,015 | 2,300 |
| 2026/04/28 | 4,020 | 4,020 | 4,020 | 4,020 | 1,200 |
| 2026/04/27 | 4,040 | 4,040 | 4,020 | 4,020 | 1,100 |
| 2026/04/24 | 4,020 | 4,025 | 4,020 | 4,020 | 900 |
| 2026/04/23 | 4,025 | 4,025 | 4,020 | 4,020 | 1,200 |
| 2026/04/22 | 4,020 | 4,025 | 4,020 | 4,025 | 1,900 |
| 2026/04/21 | 4,020 | 4,020 | 4,015 | 4,020 | 2,300 |
| 2026/04/20 | 4,015 | 4,020 | 4,015 | 4,015 | 900 |
| 2026/04/17 | 4,025 | 4,025 | 4,015 | 4,015 | 9,800 |
| 2026/04/16 | 4,020 | 4,020 | 4,020 | 4,020 | 800 |
| 2026/04/15 | 4,020 | 4,020 | 4,020 | 4,020 | 800 |
| 2026/04/14 | 4,030 | 4,030 | 4,020 | 4,025 | 2,600 |
| 2026/04/13 | 4,060 | 4,060 | 4,030 | 4,030 | 1,500 |
| 2026/04/10 | 4,025 | 4,025 | 4,020 | 4,020 | 4,700 |
| 2026/04/09 | 4,020 | 4,020 | 4,010 | 4,015 | 3,700 |
| 2026/04/08 | 4,015 | 4,015 | 4,010 | 4,010 | 200 |
| 2026/04/07 | 4,015 | 4,020 | 4,015 | 4,015 | 800 |
| 2026/04/06 | 4,015 | 4,015 | 4,015 | 4,015 | 4,200 |
| 2026/04/03 | 4,015 | 4,025 | 4,015 | 4,020 | 4,000 |
| 2026/03/27 | 4,020 | 4,165 | 4,020 | 4,020 | 19,300 |
| 2026/03/26 | 4,015 | 4,020 | 4,015 | 4,015 | 2,200 |
| 2026/03/25 | 4,015 | 4,020 | 4,000 | 4,005 | 5,100 |
| 2026/03/24 | 4,015 | 4,015 | 4,005 | 4,010 | 4,000 |
| 2026/03/23 | 4,020 | 4,040 | 4,010 | 4,015 | 3,000 |
| 2026/03/19 | 4,045 | 4,050 | 4,045 | 4,050 | 5,700 |
| 2026/03/18 | 4,045 | 4,050 | 4,045 | 4,045 | 6,400 |
| 2026/03/17 | 4,045 | 4,050 | 4,045 | 4,050 | 3,300 |
| 2026/03/16 | 4,045 | 4,050 | 4,045 | 4,045 | 7,100 |
| 2026/03/13 | 4,045 | 4,050 | 4,045 | 4,045 | 31,600 |
| 2026/03/12 | 4,040 | 4,050 | 4,040 | 4,045 | 7,000 |
| 2026/03/11 | 4,040 | 4,045 | 4,040 | 4,045 | 5,900 |
| 2026/03/10 | 4,045 | 4,045 | 4,040 | 4,040 | 36,700 |
| 2026/03/09 | 4,040 | 4,045 | 4,040 | 4,040 | 19,800 |
| 2026/03/06 | 4,040 | 4,045 | 4,040 | 4,040 | 30,700 |
| 2026/03/05 | 4,045 | 4,045 | 4,040 | 4,045 | 7,700 |
| 2026/03/04 | 4,040 | 4,045 | 4,040 | 4,040 | 8,300 |
| 2026/03/03 | 4,045 | 4,050 | 4,040 | 4,045 | 29,400 |
| 2026/03/02 | 4,045 | 4,050 | 4,045 | 4,045 | 59,300 |
| 2026/02/27 | 4,045 | 4,050 | 4,045 | 4,045 | 53,000 |
| 2026/02/26 | 4,045 | 4,045 | 4,045 | 4,045 | 47,900 |
| 2026/02/25 | 4,045 | 4,045 | 4,045 | 4,045 | 20,500 |
| 2026/02/24 | 4,045 | 4,050 | 4,045 | 4,045 | 33,100 |
| 2026/02/20 | 4,045 | 4,050 | 4,045 | 4,045 | 21,000 |
| 2026/02/19 | 4,045 | 4,050 | 4,045 | 4,045 | 28,100 |
| 2026/02/18 | 4,045 | 4,045 | 4,045 | 4,045 | 29,000 |
| 2026/02/17 | 4,045 | 4,050 | 4,045 | 4,045 | 23,400 |
| 2026/02/16 | 4,045 | 4,050 | 4,045 | 4,045 | 19,100 |
| 2026/02/13 | 4,045 | 4,050 | 4,045 | 4,045 | 24,800 |
| 2026/02/12 | 4,045 | 4,050 | 4,045 | 4,045 | 55,400 |
| 2026/02/10 | 4,045 | 4,050 | 4,045 | 4,045 | 42,500 |
| 2026/02/09 | 4,055 | 4,060 | 4,045 | 4,045 | 54,100 |
| 2026/02/06 | 4,075 | 4,135 | 4,055 | 4,085 | 114,700 |
| 2026/02/05 | 3,555 | 3,870 | 3,555 | 3,870 | 28,100 |
| 2026/02/04 | 3,570 | 3,570 | 3,450 | 3,550 | 7,300 |
| 2026/02/03 | 3,300 | 3,600 | 3,300 | 3,570 | 14,600 |
| 2026/02/02 | 3,270 | 3,405 | 3,255 | 3,255 | 3,200 |
| 2026/01/30 | 3,340 | 3,340 | 3,255 | 3,280 | 3,500 |
| 2026/01/29 | 3,420 | 3,420 | 3,325 | 3,370 | 5,200 |
| 2026/01/28 | 3,415 | 3,510 | 3,395 | 3,490 | 4,400 |
| 2026/01/27 | 3,430 | 3,475 | 3,425 | 3,455 | 1,700 |
| 2026/01/26 | 3,500 | 3,510 | 3,410 | 3,445 | 4,600 |
| 2026/01/23 | 3,530 | 3,580 | 3,500 | 3,510 | 6,300 |
| 2026/01/22 | 3,680 | 3,680 | 3,485 | 3,600 | 9,400 |
| 2026/01/21 | 3,385 | 3,615 | 3,380 | 3,610 | 18,000 |
| 2026/01/20 | 3,650 | 3,675 | 3,520 | 3,525 | 10,000 |
| 2026/01/19 | 3,850 | 3,870 | 3,560 | 3,680 | 17,600 |
| 2026/01/16 | 3,950 | 3,950 | 3,535 | 3,780 | 60,600 |
| 2026/01/15 | 3,200 | 3,435 | 3,200 | 3,430 | 15,700 |
| 2026/01/14 | 3,225 | 3,240 | 3,195 | 3,200 | 4,000 |
| 2026/01/13 | 3,265 | 3,270 | 3,215 | 3,225 | 4,300 |
| 2026/01/09 | 3,155 | 3,220 | 3,155 | 3,215 | 4,700 |
| 2026/01/08 | 3,200 | 3,230 | 3,190 | 3,220 | 3,900 |
| 2026/01/07 | 3,255 | 3,260 | 3,200 | 3,205 | 3,200 |
| 2026/01/06 | 3,235 | 3,300 | 3,235 | 3,255 | 1,700 |
| 2026/01/05 | 3,265 | 3,275 | 3,200 | 3,225 | 4,500 |