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 |
---|---|---|---|---|---|
1995/12/29 | 479 | 480 | 477 | 477 | 7,000 |
1995/12/28 | 470 | 485 | 470 | 479 | 71,000 |
1995/12/27 | 475 | 485 | 475 | 485 | 40,000 |
1995/12/26 | 448 | 475 | 445 | 470 | 86,000 |
1995/12/25 | 427 | 438 | 420 | 438 | 29,000 |
1995/12/22 | 401 | 415 | 400 | 412 | 40,000 |
1995/12/21 | 399 | 400 | 399 | 400 | 6,000 |
1995/12/20 | 385 | 385 | 385 | 385 | 2,000 |
1995/12/19 | 399 | 399 | 398 | 399 | 10,000 |
1995/12/18 | 398 | 400 | 398 | 400 | 11,000 |
1995/12/15 | 398 | 400 | 398 | 399 | 6,000 |
1995/12/14 | 398 | 398 | 390 | 391 | 7,000 |
1995/12/13 | 400 | 400 | 400 | 400 | 11,000 |
1995/12/12 | 400 | 400 | 399 | 399 | 7,000 |
1995/12/11 | 390 | 390 | 385 | 385 | 11,000 |
1995/12/08 | 404 | 404 | 385 | 385 | 23,000 |
1995/12/07 | 380 | 385 | 379 | 385 | 66,000 |
1995/12/06 | 365 | 370 | 365 | 370 | 10,000 |
1995/12/05 | 355 | 365 | 355 | 365 | 5,000 |
1995/12/04 | 350 | 350 | 346 | 346 | 6,000 |
1995/11/30 | 335 | 340 | 335 | 340 | 14,000 |
1995/11/29 | 335 | 335 | 335 | 335 | 7,000 |
1995/11/27 | 331 | 333 | 330 | 333 | 114,000 |
1995/11/22 | 330 | 331 | 330 | 331 | 4,000 |
1995/11/21 | 330 | 330 | 327 | 330 | 3,000 |
1995/11/20 | 330 | 330 | 330 | 330 | 15,000 |
1995/11/16 | 330 | 330 | 330 | 330 | 2,000 |
1995/11/13 | 335 | 335 | 335 | 335 | 1,000 |
1995/11/09 | 350 | 350 | 350 | 350 | 10,000 |
1995/11/06 | 350 | 350 | 350 | 350 | 1,000 |
1995/10/31 | 350 | 350 | 350 | 350 | 3,000 |
1995/10/26 | 360 | 360 | 360 | 360 | 59,000 |
1995/10/24 | 360 | 360 | 360 | 360 | 1,000 |
1995/10/23 | 360 | 360 | 360 | 360 | 1,000 |
1995/10/20 | 369 | 369 | 368 | 369 | 3,000 |
1995/10/19 | 370 | 370 | 370 | 370 | 2,000 |
1995/10/17 | 378 | 378 | 378 | 378 | 37,000 |
1995/10/16 | 378 | 378 | 378 | 378 | 1,000 |
1995/10/13 | 382 | 382 | 379 | 379 | 4,000 |
1995/10/11 | 383 | 383 | 383 | 383 | 1,000 |
1995/10/09 | 383 | 383 | 383 | 383 | 150,000 |
1995/09/29 | 380 | 385 | 380 | 385 | 35,000 |
1995/09/28 | 387 | 387 | 387 | 387 | 5,000 |
1995/09/27 | 387 | 387 | 387 | 387 | 4,000 |
1995/09/26 | 390 | 390 | 386 | 386 | 28,000 |
1995/09/25 | 384 | 385 | 384 | 385 | 6,000 |
1995/09/22 | 389 | 392 | 389 | 392 | 90,000 |
1995/09/19 | 399 | 399 | 399 | 399 | 2,000 |
1995/09/14 | 385 | 400 | 385 | 400 | 15,000 |
1995/09/13 | 382 | 387 | 380 | 385 | 7,000 |
1995/09/12 | 385 | 390 | 385 | 385 | 15,000 |
1995/09/11 | 359 | 380 | 359 | 380 | 58,000 |
1995/09/08 | 359 | 359 | 359 | 359 | 2,000 |
1995/09/06 | 350 | 360 | 350 | 360 | 16,000 |
1995/09/04 | 360 | 360 | 350 | 350 | 2,000 |
1995/09/01 | 355 | 360 | 355 | 360 | 21,000 |
1995/08/31 | 355 | 355 | 355 | 355 | 5,000 |
1995/08/30 | 360 | 360 | 360 | 360 | 82,000 |
1995/08/28 | 360 | 360 | 360 | 360 | 8,000 |
1995/08/23 | 360 | 360 | 360 | 360 | 2,000 |
1995/08/22 | 360 | 360 | 360 | 360 | 1,000 |
1995/08/18 | 375 | 380 | 374 | 375 | 11,000 |
1995/08/17 | 371 | 380 | 370 | 375 | 114,000 |
1995/08/16 | 360 | 370 | 360 | 370 | 21,000 |
1995/08/15 | 319 | 330 | 319 | 330 | 71,000 |
1995/08/14 | 321 | 321 | 321 | 321 | 50,000 |
1995/08/11 | 321 | 321 | 321 | 321 | 2,000 |
1995/08/08 | 325 | 325 | 325 | 325 | 3,000 |
1995/08/03 | 329 | 329 | 329 | 329 | 8,000 |
1995/08/01 | 330 | 330 | 330 | 330 | 10,000 |
1995/07/31 | 325 | 330 | 325 | 330 | 16,000 |
1995/07/27 | 315 | 320 | 315 | 320 | 10,000 |
1995/07/26 | 308 | 310 | 308 | 310 | 35,000 |
1995/07/20 | 304 | 304 | 300 | 303 | 63,000 |
1995/07/19 | 309 | 309 | 304 | 305 | 11,000 |
1995/07/18 | 309 | 310 | 309 | 309 | 57,000 |
1995/07/17 | 310 | 310 | 305 | 309 | 5,000 |
1995/07/14 | 310 | 310 | 310 | 310 | 1,000 |
1995/07/13 | 315 | 315 | 315 | 315 | 2,000 |
1995/07/12 | 315 | 315 | 314 | 314 | 7,000 |
1995/07/11 | 305 | 315 | 303 | 303 | 98,000 |
1995/07/10 | 305 | 305 | 300 | 300 | 34,000 |
1995/07/07 | 270 | 295 | 270 | 295 | 17,000 |
1995/07/06 | 255 | 270 | 255 | 270 | 35,000 |
1995/07/05 | 250 | 250 | 250 | 250 | 1,000 |
1995/07/04 | 245 | 250 | 245 | 250 | 31,000 |
1995/07/03 | 250 | 250 | 250 | 250 | 5,000 |
1995/06/29 | 260 | 260 | 260 | 260 | 13,000 |
1995/06/28 | 256 | 256 | 256 | 256 | 6,000 |
1995/06/27 | 257 | 257 | 256 | 256 | 96,000 |
1995/06/26 | 255 | 258 | 255 | 255 | 72,000 |
1995/06/22 | 250 | 250 | 250 | 250 | 4,000 |
1995/06/21 | 248 | 250 | 248 | 250 | 80,000 |
1995/06/16 | 250 | 250 | 249 | 249 | 8,000 |
1995/06/15 | 250 | 250 | 250 | 250 | 6,000 |
1995/06/14 | 250 | 250 | 250 | 250 | 13,000 |
1995/06/09 | 305 | 305 | 305 | 305 | 100,000 |
1995/06/06 | 310 | 310 | 305 | 305 | 33,000 |
1995/06/05 | 310 | 310 | 310 | 310 | 10,000 |
1995/06/02 | 310 | 315 | 309 | 310 | 20,000 |
1995/06/01 | 310 | 310 | 310 | 310 | 101,000 |
1995/05/31 | 315 | 315 | 315 | 315 | 4,000 |
1995/05/30 | 315 | 315 | 315 | 315 | 5,000 |
1995/05/29 | 315 | 315 | 315 | 315 | 5,000 |
1995/05/26 | 320 | 320 | 320 | 320 | 7,000 |
1995/05/24 | 350 | 350 | 350 | 350 | 100,000 |
1995/05/23 | 360 | 360 | 360 | 360 | 2,000 |
1995/05/11 | 370 | 370 | 369 | 369 | 32,000 |
1995/04/28 | 376 | 376 | 376 | 376 | 1,000 |
1995/04/27 | 378 | 378 | 377 | 377 | 2,000 |
1995/04/26 | 378 | 378 | 378 | 378 | 2,000 |
1995/04/24 | 380 | 380 | 380 | 380 | 1,000 |
1995/04/21 | 379 | 380 | 379 | 380 | 3,000 |
1995/04/20 | 380 | 380 | 375 | 375 | 2,000 |
1995/04/13 | 380 | 380 | 380 | 380 | 2,000 |
1995/04/11 | 385 | 385 | 380 | 380 | 3,000 |
1995/04/10 | 379 | 380 | 379 | 380 | 9,000 |
1995/03/31 | 370 | 390 | 370 | 390 | 11,000 |
1995/03/29 | 375 | 375 | 370 | 370 | 3,000 |
1995/03/28 | 360 | 370 | 360 | 370 | 7,000 |
1995/03/27 | 349 | 350 | 341 | 350 | 27,000 |
1995/03/23 | 360 | 360 | 360 | 360 | 10,000 |
1995/03/22 | 365 | 365 | 365 | 365 | 1,000 |
1995/03/20 | 365 | 365 | 365 | 365 | 1,000 |
1995/03/17 | 370 | 370 | 370 | 370 | 10,000 |
1995/03/16 | 370 | 370 | 370 | 370 | 6,000 |
1995/03/15 | 370 | 370 | 370 | 370 | 2,000 |
1995/03/14 | 373 | 373 | 373 | 373 | 10,000 |
1995/03/10 | 388 | 388 | 388 | 388 | 1,000 |
1995/03/09 | 383 | 383 | 383 | 383 | 45,000 |
1995/03/08 | 383 | 383 | 383 | 383 | 2,000 |
1995/03/07 | 388 | 388 | 388 | 388 | 60,000 |
1995/03/06 | 388 | 388 | 388 | 388 | 3,000 |
1995/03/03 | 390 | 390 | 388 | 388 | 15,000 |
1995/02/28 | 390 | 395 | 390 | 395 | 11,000 |
1995/02/27 | 400 | 400 | 400 | 400 | 12,000 |
1995/02/24 | 400 | 400 | 400 | 400 | 1,000 |
1995/02/23 | 400 | 401 | 400 | 401 | 11,000 |
1995/02/22 | 400 | 400 | 400 | 400 | 2,000 |
1995/02/21 | 401 | 401 | 401 | 401 | 33,000 |
1995/02/20 | 400 | 401 | 400 | 401 | 13,000 |
1995/02/17 | 400 | 400 | 400 | 400 | 5,000 |
1995/02/16 | 400 | 400 | 400 | 400 | 6,000 |
1995/02/15 | 400 | 400 | 400 | 400 | 2,000 |
1995/02/14 | 410 | 410 | 410 | 410 | 6,000 |
1995/02/10 | 430 | 430 | 430 | 430 | 4,000 |
1995/02/09 | 430 | 430 | 430 | 430 | 1,000 |
1995/02/08 | 435 | 435 | 430 | 430 | 145,000 |
1995/02/03 | 440 | 440 | 439 | 439 | 142,000 |
1995/02/02 | 446 | 446 | 440 | 440 | 9,000 |
1995/02/01 | 441 | 445 | 440 | 445 | 116,000 |
1995/01/31 | 450 | 455 | 440 | 440 | 23,000 |
1995/01/30 | 421 | 436 | 415 | 435 | 63,000 |
1995/01/27 | 425 | 430 | 422 | 422 | 13,000 |
1995/01/26 | 425 | 425 | 420 | 421 | 17,000 |
1995/01/25 | 410 | 422 | 410 | 422 | 12,000 |
1995/01/24 | 410 | 410 | 409 | 410 | 11,000 |
1995/01/23 | 423 | 423 | 423 | 423 | 32,000 |
1995/01/20 | 432 | 432 | 432 | 432 | 50,000 |
1995/01/19 | 434 | 434 | 434 | 434 | 50,000 |
1995/01/11 | 444 | 444 | 444 | 444 | 2,000 |
1995/01/09 | 449 | 449 | 449 | 449 | 1,000 |
1995/01/06 | 450 | 450 | 450 | 450 | 2,000 |
1995/01/05 | 455 | 455 | 455 | 455 | 50,000 |
1995/01/04 | 455 | 455 | 451 | 451 | 8,000 |