水戸証券(8622)の株価時系列情報
水戸証券(8622)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 |
---|---|---|---|---|---|
1989/12/29 | 2,780 | 2,790 | 2,780 | 2,790 | 7,000 |
1989/12/28 | 2,770 | 2,790 | 2,770 | 2,790 | 12,000 |
1989/12/27 | 2,760 | 2,770 | 2,760 | 2,770 | 27,000 |
1989/12/26 | 2,750 | 2,760 | 2,750 | 2,760 | 19,000 |
1989/12/25 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
1989/12/21 | 2,750 | 2,760 | 2,750 | 2,760 | 718,000 |
1989/12/20 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
1989/12/19 | 2,740 | 2,740 | 2,740 | 2,740 | 704,000 |
1989/12/18 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
1989/12/15 | 2,730 | 2,750 | 2,730 | 2,740 | 914,000 |
1989/12/14 | 2,740 | 2,750 | 2,740 | 2,750 | 905,000 |
1989/12/13 | 2,710 | 2,730 | 2,710 | 2,730 | 18,000 |
1989/12/12 | 2,720 | 2,720 | 2,720 | 2,720 | 16,000 |
1989/12/11 | 2,720 | 2,720 | 2,720 | 2,720 | 28,000 |
1989/12/08 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
1989/12/07 | 2,720 | 2,720 | 2,720 | 2,720 | 14,000 |
1989/12/06 | 2,710 | 2,720 | 2,710 | 2,720 | 2,000 |
1989/12/05 | 2,720 | 2,730 | 2,710 | 2,730 | 21,000 |
1989/12/04 | 2,710 | 2,710 | 2,710 | 2,710 | 16,000 |
1989/12/01 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 |
1989/11/30 | 2,680 | 2,690 | 2,680 | 2,690 | 33,000 |
1989/11/29 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
1989/11/28 | 2,660 | 2,680 | 2,660 | 2,680 | 13,000 |
1989/11/27 | 2,660 | 2,660 | 2,650 | 2,650 | 7,000 |
1989/11/24 | 2,650 | 2,650 | 2,650 | 2,650 | 15,000 |
1989/11/22 | 2,650 | 2,650 | 2,650 | 2,650 | 11,000 |
1989/11/21 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
1989/11/20 | 2,640 | 2,650 | 2,600 | 2,650 | 11,000 |
1989/11/17 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
1989/11/15 | 2,650 | 2,650 | 2,640 | 2,640 | 4,000 |
1989/11/14 | 2,640 | 2,640 | 2,640 | 2,640 | 10,000 |
1989/11/09 | 2,640 | 2,640 | 2,640 | 2,640 | 20,000 |
1989/11/08 | 2,630 | 2,640 | 2,630 | 2,640 | 3,000 |
1989/11/07 | 2,650 | 2,650 | 2,650 | 2,650 | 14,000 |
1989/11/06 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
1989/11/02 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
1989/11/01 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 |
1989/10/31 | 2,670 | 2,670 | 2,670 | 2,670 | 11,000 |
1989/10/27 | 2,670 | 2,670 | 2,660 | 2,670 | 22,000 |
1989/10/26 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 |
1989/10/25 | 2,650 | 2,660 | 2,640 | 2,660 | 22,000 |
1989/10/24 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
1989/10/23 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
1989/10/20 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 |
1989/10/19 | 2,660 | 2,660 | 2,620 | 2,650 | 14,000 |
1989/10/18 | 2,660 | 2,660 | 2,660 | 2,660 | 3,000 |
1989/10/12 | 2,670 | 2,670 | 2,670 | 2,670 | 7,000 |
1989/10/11 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
1989/10/09 | 2,690 | 2,690 | 2,680 | 2,680 | 8,000 |
1989/10/06 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
1989/10/05 | 2,720 | 2,730 | 2,710 | 2,720 | 8,000 |
1989/10/04 | 2,680 | 2,720 | 2,680 | 2,720 | 16,000 |
1989/10/02 | 2,710 | 2,710 | 2,690 | 2,690 | 14,000 |
1989/09/28 | 2,720 | 2,720 | 2,710 | 2,710 | 2,000 |
1989/09/26 | 2,720 | 2,720 | 2,720 | 2,720 | 5,000 |
1989/09/25 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
1989/09/22 | 2,720 | 2,740 | 2,720 | 2,740 | 132,000 |
1989/09/21 | 2,710 | 2,730 | 2,710 | 2,730 | 23,000 |
1989/09/20 | 2,720 | 2,720 | 2,700 | 2,720 | 39,000 |
1989/09/19 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
1989/09/18 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
1989/09/14 | 2,720 | 2,720 | 2,720 | 2,720 | 10,000 |
1989/09/13 | 2,720 | 2,720 | 2,720 | 2,720 | 10,000 |
1989/09/12 | 2,720 | 2,730 | 2,720 | 2,720 | 46,000 |
1989/09/08 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
1989/09/07 | 2,710 | 2,720 | 2,710 | 2,720 | 70,000 |
1989/09/06 | 2,710 | 2,710 | 2,710 | 2,710 | 11,000 |
1989/09/05 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 |
1989/09/04 | 2,720 | 2,720 | 2,720 | 2,720 | 130,000 |
1989/09/01 | 2,720 | 2,720 | 2,720 | 2,720 | 15,000 |
1989/08/31 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
1989/08/30 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 |
1989/08/29 | 2,730 | 2,730 | 2,730 | 2,730 | 16,000 |
1989/08/28 | 2,740 | 2,740 | 2,730 | 2,730 | 7,000 |
1989/08/25 | 2,750 | 2,750 | 2,740 | 2,740 | 2,000 |
1989/08/24 | 2,740 | 2,750 | 2,740 | 2,750 | 11,000 |
1989/08/22 | 2,740 | 2,760 | 2,740 | 2,760 | 11,000 |
1989/08/21 | 2,750 | 2,750 | 2,740 | 2,740 | 19,000 |
1989/08/17 | 2,740 | 2,760 | 2,740 | 2,750 | 20,000 |
1989/08/16 | 2,730 | 2,770 | 2,730 | 2,750 | 62,000 |
1989/08/15 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 |
1989/08/14 | 2,730 | 2,750 | 2,730 | 2,750 | 18,000 |
1989/08/10 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 |
1989/08/09 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 |
1989/08/08 | 2,730 | 2,730 | 2,730 | 2,730 | 22,000 |
1989/08/07 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
1989/08/04 | 2,740 | 2,740 | 2,740 | 2,740 | 17,000 |
1989/08/03 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
1989/08/02 | 2,740 | 2,750 | 2,740 | 2,740 | 17,000 |
1989/08/01 | 2,730 | 2,750 | 2,730 | 2,740 | 40,000 |
1989/07/31 | 2,730 | 2,730 | 2,730 | 2,730 | 27,000 |
1989/07/28 | 2,730 | 2,730 | 2,730 | 2,730 | 9,000 |
1989/07/27 | 2,730 | 2,730 | 2,730 | 2,730 | 25,000 |
1989/07/26 | 2,690 | 2,730 | 2,690 | 2,730 | 23,000 |
1989/07/25 | 2,700 | 2,700 | 2,700 | 2,700 | 16,000 |
1989/07/24 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 |
1989/07/20 | 2,700 | 2,700 | 2,700 | 2,700 | 28,000 |
1989/07/19 | 2,700 | 2,700 | 2,690 | 2,690 | 17,000 |
1989/07/18 | 2,700 | 2,700 | 2,700 | 2,700 | 12,000 |
1989/07/17 | 2,690 | 2,700 | 2,690 | 2,700 | 23,000 |
1989/07/14 | 2,690 | 2,690 | 2,690 | 2,690 | 12,000 |
1989/07/13 | 2,690 | 2,690 | 2,690 | 2,690 | 6,000 |
1989/07/12 | 2,700 | 2,700 | 2,700 | 2,700 | 20,000 |
1989/07/11 | 2,690 | 2,690 | 2,690 | 2,690 | 6,000 |
1989/07/10 | 2,690 | 2,690 | 2,690 | 2,690 | 27,000 |
1989/07/07 | 2,690 | 2,690 | 2,690 | 2,690 | 9,000 |
1989/07/06 | 2,690 | 2,700 | 2,690 | 2,690 | 25,000 |
1989/07/05 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
1989/07/04 | 2,700 | 2,700 | 2,700 | 2,700 | 38,000 |
1989/06/30 | 2,720 | 2,720 | 2,720 | 2,720 | 25,000 |
1989/06/29 | 2,720 | 2,720 | 2,720 | 2,720 | 60,000 |
1989/06/28 | 2,720 | 2,720 | 2,720 | 2,720 | 10,000 |
1989/06/27 | 2,710 | 2,720 | 2,710 | 2,710 | 12,000 |
1989/06/26 | 2,720 | 2,720 | 2,720 | 2,720 | 27,000 |
1989/06/23 | 2,720 | 2,720 | 2,720 | 2,720 | 20,000 |
1989/06/22 | 2,720 | 2,720 | 2,710 | 2,710 | 22,000 |
1989/06/21 | 2,720 | 2,730 | 2,720 | 2,720 | 39,000 |
1989/06/20 | 2,720 | 2,720 | 2,720 | 2,720 | 10,000 |
1989/06/19 | 2,720 | 2,720 | 2,700 | 2,720 | 39,000 |
1989/06/16 | 2,720 | 2,720 | 2,720 | 2,720 | 36,000 |
1989/06/15 | 2,720 | 2,730 | 2,710 | 2,720 | 54,000 |
1989/06/14 | 2,730 | 2,730 | 2,730 | 2,730 | 5,000 |
1989/06/13 | 2,730 | 2,730 | 2,720 | 2,720 | 27,000 |
1989/06/12 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 |
1989/06/09 | 2,720 | 2,730 | 2,720 | 2,730 | 3,000 |
1989/06/08 | 2,730 | 2,730 | 2,730 | 2,730 | 55,000 |
1989/06/07 | 2,720 | 2,730 | 2,710 | 2,720 | 64,000 |
1989/06/06 | 2,710 | 2,710 | 2,710 | 2,710 | 54,000 |
1989/06/05 | 2,710 | 2,710 | 2,710 | 2,710 | 24,000 |
1989/06/02 | 2,700 | 2,720 | 2,700 | 2,700 | 27,000 |
1989/06/01 | 2,700 | 2,700 | 2,700 | 2,700 | 38,000 |
1989/05/31 | 2,700 | 2,700 | 2,700 | 2,700 | 13,000 |
1989/05/30 | 2,700 | 2,700 | 2,700 | 2,700 | 138,000 |
1989/05/29 | 2,680 | 2,700 | 2,680 | 2,700 | 54,000 |
1989/05/26 | 2,670 | 2,670 | 2,670 | 2,670 | 32,000 |
1989/05/25 | 2,670 | 2,670 | 2,670 | 2,670 | 11,000 |
1989/05/24 | 2,670 | 2,690 | 2,660 | 2,680 | 52,000 |
1989/05/23 | 2,670 | 2,680 | 2,670 | 2,670 | 45,000 |
1989/05/22 | 2,670 | 2,670 | 2,670 | 2,670 | 16,000 |
1989/05/19 | 2,670 | 2,670 | 2,660 | 2,670 | 65,000 |
1989/05/18 | 2,680 | 2,680 | 2,670 | 2,670 | 29,000 |
1989/05/17 | 2,650 | 2,670 | 2,640 | 2,670 | 41,000 |
1989/05/16 | 2,650 | 2,650 | 2,640 | 2,650 | 40,000 |
1989/05/15 | 2,650 | 2,650 | 2,640 | 2,640 | 74,000 |
1989/05/12 | 2,650 | 2,650 | 2,640 | 2,650 | 51,000 |
1989/05/11 | 2,660 | 2,660 | 2,620 | 2,650 | 96,000 |
1989/05/10 | 2,640 | 2,670 | 2,620 | 2,670 | 27,000 |
1989/05/09 | 2,650 | 2,650 | 2,640 | 2,640 | 25,000 |
1989/05/08 | 2,610 | 2,650 | 2,610 | 2,650 | 33,000 |
1989/05/02 | 2,630 | 2,630 | 2,620 | 2,620 | 31,000 |
1989/05/01 | 2,620 | 2,630 | 2,620 | 2,620 | 39,000 |
1989/04/28 | 2,610 | 2,620 | 2,610 | 2,620 | 82,000 |
1989/04/27 | 2,620 | 2,620 | 2,600 | 2,600 | 50,000 |
1989/04/26 | 2,630 | 2,630 | 2,620 | 2,620 | 94,000 |
1989/04/25 | 2,620 | 2,630 | 2,620 | 2,630 | 183,000 |
1989/04/24 | 2,630 | 2,630 | 2,620 | 2,620 | 252,000 |
1989/04/21 | 2,620 | 2,630 | 2,620 | 2,630 | 3,182,999 |