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 |
---|---|---|---|---|---|
1994/12/30 | 465 | 465 | 455 | 455 | 2,000 |
1994/12/29 | 477 | 477 | 459 | 470 | 7,000 |
1994/12/28 | 475 | 485 | 475 | 477 | 14,000 |
1994/12/27 | 460 | 465 | 460 | 465 | 115,000 |
1994/12/26 | 435 | 455 | 435 | 454 | 59,000 |
1994/12/22 | 434 | 434 | 430 | 434 | 21,000 |
1994/12/20 | 420 | 438 | 420 | 438 | 16,000 |
1994/12/19 | 420 | 425 | 420 | 424 | 39,000 |
1994/12/16 | 425 | 425 | 420 | 420 | 21,000 |
1994/12/14 | 426 | 426 | 426 | 426 | 5,000 |
1994/12/13 | 425 | 425 | 425 | 425 | 50,000 |
1994/12/12 | 425 | 425 | 425 | 425 | 14,000 |
1994/12/09 | 424 | 425 | 424 | 425 | 8,000 |
1994/12/07 | 430 | 430 | 430 | 430 | 1,000 |
1994/12/06 | 430 | 430 | 425 | 425 | 8,000 |
1994/12/05 | 433 | 435 | 430 | 435 | 16,000 |
1994/12/02 | 430 | 433 | 430 | 430 | 6,000 |
1994/12/01 | 421 | 425 | 421 | 425 | 9,000 |
1994/11/30 | 415 | 420 | 415 | 420 | 2,000 |
1994/11/29 | 416 | 416 | 410 | 415 | 8,000 |
1994/11/28 | 415 | 420 | 415 | 420 | 17,000 |
1994/11/25 | 414 | 415 | 410 | 415 | 22,000 |
1994/11/24 | 419 | 419 | 419 | 419 | 1,000 |
1994/11/22 | 440 | 440 | 435 | 435 | 4,000 |
1994/11/21 | 445 | 445 | 440 | 440 | 5,000 |
1994/11/17 | 455 | 455 | 455 | 455 | 2,000 |
1994/11/16 | 453 | 455 | 448 | 455 | 11,000 |
1994/11/15 | 448 | 450 | 448 | 448 | 6,000 |
1994/11/14 | 440 | 445 | 440 | 445 | 2,000 |
1994/11/11 | 440 | 440 | 440 | 440 | 7,000 |
1994/11/09 | 470 | 470 | 470 | 470 | 11,000 |
1994/11/08 | 480 | 480 | 480 | 480 | 2,000 |
1994/11/07 | 480 | 480 | 480 | 480 | 1,000 |
1994/11/04 | 490 | 490 | 490 | 490 | 2,000 |
1994/11/02 | 490 | 490 | 490 | 490 | 8,000 |
1994/11/01 | 500 | 500 | 500 | 500 | 3,000 |
1994/10/31 | 495 | 495 | 495 | 495 | 1,000 |
1994/10/26 | 500 | 500 | 495 | 495 | 11,000 |
1994/10/25 | 500 | 500 | 500 | 500 | 2,000 |
1994/10/24 | 503 | 503 | 503 | 503 | 1,000 |
1994/10/20 | 503 | 503 | 503 | 503 | 1,000 |
1994/10/19 | 504 | 504 | 503 | 503 | 4,000 |
1994/10/17 | 510 | 510 | 503 | 503 | 5,000 |
1994/10/14 | 520 | 520 | 501 | 501 | 4,000 |
1994/10/13 | 500 | 510 | 500 | 510 | 11,000 |
1994/10/12 | 495 | 495 | 495 | 495 | 3,000 |
1994/10/11 | 495 | 495 | 490 | 490 | 3,000 |
1994/10/07 | 493 | 495 | 493 | 495 | 5,000 |
1994/10/06 | 499 | 499 | 498 | 498 | 4,000 |
1994/10/05 | 500 | 500 | 500 | 500 | 1,000 |
1994/10/04 | 500 | 500 | 499 | 500 | 7,000 |
1994/10/03 | 500 | 500 | 500 | 500 | 6,000 |
1994/09/27 | 510 | 510 | 510 | 510 | 1,000 |
1994/09/26 | 510 | 510 | 510 | 510 | 10,000 |
1994/09/22 | 510 | 510 | 505 | 509 | 3,000 |
1994/09/21 | 505 | 505 | 505 | 505 | 1,000 |
1994/09/19 | 520 | 520 | 520 | 520 | 10,000 |
1994/09/13 | 525 | 525 | 520 | 520 | 3,000 |
1994/09/09 | 525 | 525 | 525 | 525 | 7,000 |
1994/09/08 | 525 | 525 | 525 | 525 | 2,000 |
1994/09/07 | 525 | 525 | 525 | 525 | 4,000 |
1994/09/06 | 520 | 530 | 520 | 530 | 11,000 |
1994/09/05 | 525 | 525 | 520 | 521 | 8,000 |
1994/09/02 | 525 | 525 | 525 | 525 | 16,000 |
1994/09/01 | 525 | 525 | 525 | 525 | 5,000 |
1994/08/31 | 525 | 525 | 521 | 525 | 4,000 |
1994/08/30 | 535 | 535 | 525 | 525 | 8,000 |
1994/08/29 | 540 | 540 | 535 | 535 | 11,000 |
1994/08/26 | 541 | 541 | 540 | 540 | 15,000 |
1994/08/25 | 540 | 550 | 540 | 550 | 27,000 |
1994/08/24 | 561 | 561 | 560 | 560 | 7,000 |
1994/08/19 | 560 | 560 | 560 | 560 | 1,000 |
1994/08/18 | 566 | 566 | 566 | 566 | 1,000 |
1994/08/17 | 565 | 566 | 565 | 566 | 4,000 |
1994/08/16 | 580 | 580 | 574 | 574 | 3,000 |
1994/08/12 | 580 | 580 | 580 | 580 | 1,000 |
1994/08/10 | 590 | 590 | 590 | 590 | 1,000 |
1994/08/04 | 600 | 600 | 600 | 600 | 1,000 |
1994/08/03 | 600 | 600 | 600 | 600 | 2,000 |
1994/08/01 | 600 | 600 | 599 | 599 | 2,000 |
1994/07/26 | 600 | 600 | 599 | 600 | 13,000 |
1994/07/25 | 615 | 615 | 600 | 600 | 4,000 |
1994/07/22 | 620 | 620 | 620 | 620 | 2,000 |
1994/07/21 | 616 | 616 | 616 | 616 | 4,000 |
1994/07/19 | 629 | 629 | 629 | 629 | 8,000 |
1994/07/18 | 635 | 635 | 635 | 635 | 1,000 |
1994/07/15 | 620 | 625 | 616 | 625 | 97,000 |
1994/07/14 | 620 | 620 | 620 | 620 | 7,000 |
1994/07/13 | 624 | 624 | 624 | 624 | 2,000 |
1994/07/12 | 630 | 630 | 620 | 625 | 3,000 |
1994/07/11 | 640 | 640 | 640 | 640 | 5,000 |
1994/07/08 | 650 | 650 | 640 | 640 | 6,000 |
1994/07/07 | 640 | 640 | 640 | 640 | 1,000 |
1994/07/06 | 660 | 660 | 650 | 650 | 13,000 |
1994/07/05 | 650 | 650 | 650 | 650 | 5,000 |
1994/07/04 | 640 | 640 | 630 | 631 | 4,000 |
1994/07/01 | 635 | 640 | 630 | 630 | 7,000 |
1994/06/30 | 635 | 635 | 630 | 630 | 35,000 |
1994/06/29 | 634 | 635 | 634 | 635 | 29,000 |
1994/06/28 | 635 | 635 | 635 | 635 | 6,000 |
1994/06/27 | 659 | 659 | 635 | 635 | 13,000 |
1994/06/24 | 650 | 660 | 650 | 660 | 21,000 |
1994/06/23 | 621 | 650 | 621 | 650 | 6,000 |
1994/06/22 | 620 | 620 | 610 | 610 | 10,000 |
1994/06/21 | 657 | 657 | 650 | 650 | 10,000 |
1994/06/20 | 660 | 667 | 660 | 661 | 43,000 |
1994/06/17 | 653 | 660 | 650 | 660 | 22,000 |
1994/06/16 | 659 | 659 | 650 | 653 | 13,000 |
1994/06/15 | 650 | 665 | 650 | 660 | 28,000 |
1994/06/14 | 665 | 670 | 658 | 658 | 31,000 |
1994/06/13 | 640 | 660 | 640 | 658 | 16,000 |
1994/06/10 | 650 | 655 | 640 | 640 | 51,000 |
1994/06/09 | 591 | 630 | 590 | 630 | 28,000 |
1994/06/08 | 580 | 589 | 580 | 589 | 7,000 |
1994/06/07 | 570 | 580 | 570 | 580 | 2,000 |
1994/06/06 | 593 | 593 | 580 | 580 | 8,000 |
1994/06/03 | 595 | 595 | 590 | 594 | 8,000 |
1994/06/02 | 587 | 590 | 585 | 587 | 71,000 |
1994/06/01 | 590 | 590 | 580 | 585 | 30,000 |
1994/05/31 | 580 | 585 | 580 | 580 | 20,000 |
1994/05/30 | 560 | 574 | 560 | 570 | 22,000 |
1994/05/27 | 548 | 550 | 548 | 550 | 10,000 |
1994/05/26 | 540 | 548 | 540 | 548 | 28,000 |
1994/05/25 | 539 | 540 | 539 | 540 | 15,000 |
1994/05/24 | 538 | 538 | 538 | 538 | 3,000 |
1994/05/23 | 538 | 538 | 538 | 538 | 10,000 |
1994/05/20 | 540 | 540 | 538 | 538 | 11,000 |
1994/05/19 | 541 | 541 | 540 | 540 | 3,000 |
1994/05/18 | 530 | 530 | 530 | 530 | 1,000 |
1994/05/17 | 549 | 549 | 549 | 549 | 1,000 |
1994/05/12 | 540 | 550 | 540 | 550 | 7,000 |
1994/05/11 | 532 | 533 | 532 | 533 | 3,000 |
1994/05/10 | 530 | 530 | 530 | 530 | 2,000 |
1994/05/09 | 529 | 529 | 529 | 529 | 4,000 |
1994/05/06 | 525 | 529 | 525 | 529 | 2,000 |
1994/04/28 | 530 | 530 | 530 | 530 | 2,000 |
1994/04/26 | 550 | 550 | 540 | 540 | 10,000 |
1994/04/22 | 553 | 560 | 553 | 560 | 6,000 |
1994/04/21 | 550 | 550 | 550 | 550 | 5,000 |
1994/04/20 | 555 | 555 | 555 | 555 | 2,000 |
1994/04/19 | 555 | 555 | 550 | 550 | 5,000 |
1994/04/18 | 541 | 555 | 541 | 555 | 7,000 |
1994/04/15 | 540 | 541 | 540 | 540 | 10,000 |
1994/04/14 | 540 | 540 | 540 | 540 | 3,000 |
1994/04/13 | 550 | 550 | 540 | 540 | 8,000 |
1994/04/12 | 545 | 545 | 545 | 545 | 3,000 |
1994/04/08 | 555 | 555 | 555 | 555 | 2,000 |
1994/04/07 | 555 | 555 | 555 | 555 | 1,000 |
1994/04/06 | 575 | 575 | 575 | 575 | 8,000 |
1994/03/31 | 575 | 575 | 575 | 575 | 13,000 |
1994/03/30 | 575 | 575 | 575 | 575 | 3,000 |
1994/03/29 | 565 | 575 | 565 | 575 | 99,000 |
1994/03/28 | 575 | 575 | 562 | 562 | 20,000 |
1994/03/25 | 560 | 575 | 560 | 575 | 16,000 |
1994/03/24 | 550 | 560 | 540 | 560 | 21,000 |
1994/03/23 | 560 | 560 | 550 | 550 | 18,000 |
1994/03/22 | 585 | 585 | 560 | 560 | 48,000 |
1994/03/18 | 572 | 575 | 570 | 575 | 12,000 |
1994/03/17 | 580 | 584 | 572 | 572 | 6,000 |
1994/03/16 | 570 | 585 | 570 | 585 | 4,000 |
1994/03/15 | 567 | 567 | 567 | 567 | 3,000 |
1994/03/14 | 565 | 565 | 565 | 565 | 1,000 |
1994/03/11 | 569 | 569 | 565 | 565 | 3,000 |
1994/03/10 | 559 | 559 | 559 | 559 | 1,000 |
1994/03/09 | 559 | 559 | 559 | 559 | 29,000 |
1994/03/08 | 569 | 569 | 548 | 560 | 29,000 |
1994/03/07 | 562 | 563 | 562 | 563 | 10,000 |
1994/03/04 | 562 | 562 | 562 | 562 | 1,000 |
1994/03/03 | 582 | 582 | 582 | 582 | 1,000 |
1994/03/02 | 590 | 590 | 583 | 587 | 14,000 |
1994/03/01 | 585 | 589 | 575 | 581 | 5,000 |
1994/02/28 | 560 | 580 | 560 | 575 | 15,000 |
1994/02/25 | 560 | 560 | 560 | 560 | 6,000 |
1994/02/24 | 560 | 560 | 550 | 559 | 4,000 |
1994/02/23 | 545 | 550 | 545 | 550 | 4,000 |
1994/02/22 | 532 | 540 | 531 | 540 | 3,000 |
1994/02/21 | 531 | 531 | 531 | 531 | 1,000 |
1994/02/18 | 530 | 530 | 530 | 530 | 1,000 |
1994/02/17 | 530 | 530 | 530 | 530 | 72,000 |
1994/02/15 | 530 | 530 | 530 | 530 | 10,000 |
1994/02/10 | 550 | 550 | 550 | 550 | 2,000 |
1994/02/09 | 570 | 570 | 567 | 568 | 8,000 |
1994/02/08 | 567 | 569 | 567 | 569 | 9,000 |
1994/02/04 | 569 | 569 | 569 | 569 | 1,000 |
1994/02/03 | 585 | 585 | 570 | 570 | 2,000 |
1994/02/02 | 589 | 590 | 589 | 590 | 3,000 |
1994/02/01 | 600 | 604 | 595 | 600 | 33,000 |
1994/01/31 | 525 | 599 | 525 | 599 | 64,000 |
1994/01/28 | 509 | 509 | 509 | 509 | 1,000 |
1994/01/27 | 510 | 515 | 510 | 515 | 4,000 |
1994/01/26 | 510 | 510 | 510 | 510 | 15,000 |
1994/01/21 | 510 | 510 | 510 | 510 | 9,000 |
1994/01/20 | 500 | 510 | 500 | 510 | 18,000 |
1994/01/19 | 500 | 500 | 490 | 490 | 3,000 |
1994/01/18 | 510 | 510 | 500 | 500 | 16,000 |
1994/01/17 | 510 | 510 | 510 | 510 | 10,000 |
1994/01/14 | 496 | 500 | 496 | 500 | 7,000 |
1994/01/13 | 495 | 496 | 495 | 496 | 36,000 |
1994/01/12 | 493 | 493 | 493 | 493 | 1,000 |
1994/01/11 | 485 | 495 | 485 | 495 | 20,000 |
1994/01/10 | 475 | 485 | 475 | 485 | 59,000 |
1994/01/07 | 470 | 470 | 470 | 470 | 5,000 |
1994/01/06 | 472 | 472 | 472 | 472 | 1,000 |