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 |
---|---|---|---|---|---|
1992/12/30 | 530 | 530 | 530 | 530 | 14,000 |
1992/12/29 | 530 | 530 | 530 | 530 | 7,000 |
1992/12/28 | 530 | 530 | 530 | 530 | 10,000 |
1992/12/24 | 535 | 535 | 535 | 535 | 1,000 |
1992/12/21 | 535 | 535 | 535 | 535 | 84,000 |
1992/12/18 | 534 | 534 | 534 | 534 | 36,000 |
1992/12/17 | 534 | 534 | 534 | 534 | 25,000 |
1992/12/16 | 535 | 535 | 535 | 535 | 64,000 |
1992/12/15 | 535 | 535 | 535 | 535 | 24,000 |
1992/12/14 | 532 | 532 | 532 | 532 | 34,000 |
1992/12/11 | 535 | 535 | 535 | 535 | 22,000 |
1992/12/10 | 530 | 535 | 530 | 535 | 43,000 |
1992/12/09 | 532 | 532 | 532 | 532 | 18,000 |
1992/12/08 | 532 | 532 | 532 | 532 | 20,000 |
1992/12/07 | 534 | 534 | 534 | 534 | 21,000 |
1992/12/04 | 534 | 534 | 534 | 534 | 25,000 |
1992/12/03 | 535 | 535 | 535 | 535 | 24,000 |
1992/12/02 | 535 | 535 | 535 | 535 | 20,000 |
1992/12/01 | 530 | 530 | 530 | 530 | 19,000 |
1992/11/30 | 530 | 530 | 530 | 530 | 31,000 |
1992/11/27 | 535 | 535 | 530 | 530 | 7,000 |
1992/11/26 | 535 | 535 | 535 | 535 | 12,000 |
1992/11/25 | 530 | 530 | 530 | 530 | 5,000 |
1992/11/20 | 530 | 530 | 530 | 530 | 5,000 |
1992/11/19 | 530 | 530 | 529 | 530 | 36,000 |
1992/11/18 | 530 | 530 | 530 | 530 | 25,000 |
1992/11/17 | 560 | 560 | 540 | 540 | 8,000 |
1992/11/16 | 560 | 560 | 560 | 560 | 18,000 |
1992/10/26 | 570 | 570 | 570 | 570 | 42,000 |
1992/10/16 | 570 | 570 | 570 | 570 | 1,000 |
1992/10/13 | 580 | 580 | 580 | 580 | 3,000 |
1992/10/05 | 570 | 570 | 570 | 570 | 13,000 |
1992/09/30 | 590 | 590 | 590 | 590 | 1,000 |
1992/09/28 | 595 | 595 | 595 | 595 | 11,000 |
1992/09/24 | 590 | 600 | 590 | 590 | 15,000 |
1992/09/17 | 599 | 600 | 599 | 600 | 3,000 |
1992/09/16 | 617 | 617 | 599 | 599 | 2,000 |
1992/09/10 | 617 | 617 | 617 | 617 | 1,000 |
1992/09/09 | 618 | 618 | 618 | 618 | 1,000 |
1992/09/08 | 620 | 620 | 620 | 620 | 1,000 |
1992/09/07 | 610 | 620 | 610 | 620 | 16,000 |
1992/09/04 | 600 | 600 | 590 | 600 | 22,000 |
1992/09/03 | 599 | 599 | 599 | 599 | 2,000 |
1992/09/02 | 599 | 599 | 599 | 599 | 1,000 |
1992/09/01 | 600 | 600 | 600 | 600 | 2,000 |
1992/08/31 | 600 | 600 | 600 | 600 | 3,000 |
1992/08/28 | 570 | 590 | 565 | 590 | 33,000 |
1992/08/27 | 530 | 550 | 530 | 550 | 18,000 |
1992/08/26 | 540 | 540 | 540 | 540 | 17,000 |
1992/08/24 | 550 | 550 | 550 | 550 | 2,000 |
1992/08/21 | 540 | 550 | 540 | 550 | 5,000 |
1992/08/11 | 600 | 600 | 600 | 600 | 2,000 |
1992/08/06 | 602 | 602 | 602 | 602 | 2,000 |
1992/08/03 | 603 | 603 | 603 | 603 | 1,000 |
1992/07/30 | 603 | 603 | 603 | 603 | 7,000 |
1992/07/29 | 603 | 603 | 603 | 603 | 3,000 |
1992/07/28 | 615 | 615 | 615 | 615 | 5,000 |
1992/07/27 | 629 | 629 | 629 | 629 | 11,000 |
1992/07/24 | 629 | 629 | 629 | 629 | 506,000 |
1992/07/06 | 635 | 635 | 635 | 635 | 50,000 |
1992/07/03 | 635 | 635 | 635 | 635 | 1,000 |
1992/07/02 | 635 | 635 | 635 | 635 | 1,000 |
1992/06/30 | 636 | 636 | 636 | 636 | 54,000 |
1992/06/26 | 635 | 635 | 635 | 635 | 15,000 |
1992/06/19 | 635 | 635 | 635 | 635 | 2,000 |
1992/06/17 | 639 | 639 | 639 | 639 | 6,000 |
1992/06/16 | 640 | 640 | 640 | 640 | 4,000 |
1992/06/11 | 640 | 640 | 640 | 640 | 10,000 |
1992/05/29 | 642 | 642 | 642 | 642 | 1,000 |
1992/05/27 | 641 | 641 | 641 | 641 | 1,000 |
1992/05/26 | 641 | 641 | 641 | 641 | 12,000 |
1992/05/19 | 641 | 641 | 641 | 641 | 1,000 |
1992/05/14 | 640 | 641 | 640 | 641 | 5,000 |
1992/05/06 | 640 | 640 | 640 | 640 | 5,000 |
1992/05/01 | 640 | 640 | 640 | 640 | 3,000 |
1992/04/27 | 650 | 650 | 650 | 650 | 12,000 |
1992/04/24 | 650 | 650 | 650 | 650 | 3,000 |
1992/04/20 | 705 | 705 | 705 | 705 | 2,000 |
1992/03/31 | 770 | 775 | 770 | 775 | 16,000 |
1992/03/30 | 770 | 770 | 770 | 770 | 2,000 |
1992/03/26 | 755 | 770 | 755 | 770 | 14,000 |
1992/03/24 | 776 | 776 | 775 | 775 | 5,000 |
1992/03/19 | 775 | 775 | 775 | 775 | 2,000 |
1992/03/18 | 775 | 775 | 775 | 775 | 100,000 |
1992/03/16 | 780 | 780 | 780 | 780 | 2,000 |
1992/03/12 | 780 | 780 | 780 | 780 | 7,000 |
1992/03/09 | 790 | 790 | 790 | 790 | 13,000 |
1992/03/06 | 800 | 800 | 800 | 800 | 40,000 |
1992/03/05 | 800 | 800 | 800 | 800 | 1,000 |
1992/03/03 | 810 | 810 | 810 | 810 | 2,000 |
1992/03/02 | 810 | 810 | 810 | 810 | 3,000 |
1992/02/27 | 830 | 830 | 830 | 830 | 2,000 |
1992/02/26 | 830 | 830 | 830 | 830 | 30,000 |
1992/02/18 | 839 | 839 | 839 | 839 | 10,000 |
1992/02/07 | 859 | 859 | 859 | 859 | 1,000 |
1992/02/04 | 859 | 859 | 859 | 859 | 126,000 |
1992/01/28 | 859 | 859 | 859 | 859 | 2,000 |
1992/01/27 | 860 | 860 | 860 | 860 | 15,000 |
1992/01/24 | 860 | 860 | 860 | 860 | 40,000 |
1992/01/22 | 860 | 860 | 860 | 860 | 40,000 |
1992/01/09 | 870 | 870 | 870 | 870 | 24,000 |
1992/01/08 | 880 | 880 | 880 | 880 | 5,000 |