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 |
|---|---|---|---|---|---|
| 1996/12/30 | 330 | 330 | 330 | 330 | 2,000 |
| 1996/12/27 | 330 | 330 | 320 | 320 | 3,000 |
| 1996/12/26 | 331 | 331 | 320 | 330 | 15,000 |
| 1996/12/25 | 330 | 335 | 330 | 330 | 11,000 |
| 1996/12/24 | 343 | 343 | 335 | 335 | 8,000 |
| 1996/12/20 | 355 | 355 | 335 | 338 | 5,000 |
| 1996/12/17 | 366 | 370 | 366 | 370 | 4,000 |
| 1996/12/16 | 381 | 381 | 375 | 375 | 25,000 |
| 1996/12/13 | 378 | 378 | 378 | 378 | 1,000 |
| 1996/12/12 | 383 | 383 | 383 | 383 | 1,000 |
| 1996/12/11 | 385 | 385 | 384 | 384 | 4,000 |
| 1996/12/10 | 384 | 384 | 383 | 383 | 76,000 |
| 1996/12/09 | 386 | 386 | 384 | 384 | 4,000 |
| 1996/12/06 | 386 | 386 | 386 | 386 | 1,000 |
| 1996/12/05 | 387 | 387 | 386 | 386 | 4,000 |
| 1996/12/04 | 385 | 389 | 385 | 389 | 4,000 |
| 1996/12/02 | 390 | 394 | 390 | 390 | 9,000 |
| 1996/11/29 | 390 | 395 | 390 | 395 | 4,000 |
| 1996/11/28 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/11/27 | 395 | 395 | 395 | 395 | 2,000 |
| 1996/11/26 | 395 | 395 | 385 | 385 | 12,000 |
| 1996/11/25 | 390 | 390 | 390 | 390 | 12,000 |
| 1996/11/22 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/11/21 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/11/20 | 390 | 390 | 390 | 390 | 2,000 |
| 1996/11/19 | 397 | 397 | 390 | 390 | 7,000 |
| 1996/11/18 | 400 | 400 | 395 | 398 | 7,000 |
| 1996/11/15 | 395 | 395 | 395 | 395 | 1,000 |
| 1996/11/14 | 395 | 400 | 395 | 395 | 3,000 |
| 1996/11/13 | 400 | 400 | 400 | 400 | 18,000 |
| 1996/11/11 | 404 | 404 | 404 | 404 | 3,000 |
| 1996/11/08 | 404 | 404 | 404 | 404 | 50,000 |
| 1996/11/07 | 404 | 409 | 404 | 409 | 4,000 |
| 1996/11/06 | 395 | 395 | 394 | 394 | 53,000 |
| 1996/11/05 | 390 | 390 | 390 | 390 | 3,000 |
| 1996/11/01 | 400 | 400 | 395 | 395 | 26,000 |
| 1996/10/31 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/10/30 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/10/29 | 395 | 395 | 395 | 395 | 10,000 |
| 1996/10/28 | 395 | 395 | 395 | 395 | 8,000 |
| 1996/10/25 | 400 | 400 | 390 | 390 | 16,000 |
| 1996/10/24 | 403 | 403 | 400 | 400 | 4,000 |
| 1996/10/23 | 406 | 406 | 405 | 405 | 12,000 |
| 1996/10/22 | 410 | 410 | 410 | 410 | 3,000 |
| 1996/10/21 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/10/18 | 409 | 415 | 409 | 415 | 5,000 |
| 1996/10/17 | 415 | 415 | 410 | 410 | 7,000 |
| 1996/10/15 | 411 | 411 | 410 | 410 | 7,000 |
| 1996/10/11 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/10/09 | 419 | 420 | 419 | 420 | 2,000 |
| 1996/10/08 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/10/07 | 420 | 420 | 420 | 420 | 5,000 |
| 1996/10/04 | 413 | 420 | 413 | 420 | 2,000 |
| 1996/10/03 | 423 | 423 | 423 | 423 | 1,000 |
| 1996/10/02 | 420 | 423 | 420 | 423 | 5,000 |
| 1996/10/01 | 423 | 423 | 423 | 423 | 1,000 |
| 1996/09/30 | 415 | 420 | 415 | 420 | 2,000 |
| 1996/09/27 | 412 | 415 | 412 | 415 | 3,000 |
| 1996/09/26 | 415 | 415 | 410 | 410 | 10,000 |
| 1996/09/24 | 413 | 413 | 410 | 410 | 8,000 |
| 1996/09/20 | 411 | 411 | 410 | 410 | 11,000 |
| 1996/09/19 | 420 | 420 | 411 | 411 | 3,000 |
| 1996/09/18 | 420 | 425 | 420 | 420 | 10,000 |
| 1996/09/17 | 415 | 415 | 415 | 415 | 17,000 |
| 1996/09/12 | 418 | 419 | 411 | 411 | 5,000 |
| 1996/09/11 | 420 | 420 | 419 | 420 | 7,000 |
| 1996/09/10 | 419 | 420 | 419 | 420 | 11,000 |
| 1996/09/09 | 412 | 415 | 411 | 415 | 6,000 |
| 1996/09/06 | 420 | 420 | 420 | 420 | 12,000 |
| 1996/09/05 | 415 | 419 | 415 | 419 | 3,000 |
| 1996/09/04 | 418 | 419 | 418 | 419 | 2,000 |
| 1996/09/03 | 418 | 418 | 418 | 418 | 1,000 |
| 1996/08/30 | 420 | 420 | 419 | 420 | 5,000 |
| 1996/08/29 | 420 | 420 | 415 | 415 | 2,000 |
| 1996/08/28 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/08/27 | 430 | 430 | 424 | 425 | 9,000 |
| 1996/08/26 | 427 | 427 | 420 | 427 | 18,000 |
| 1996/08/23 | 422 | 422 | 422 | 422 | 2,000 |
| 1996/08/21 | 420 | 420 | 420 | 420 | 5,000 |
| 1996/08/20 | 421 | 421 | 420 | 420 | 3,000 |
| 1996/08/19 | 420 | 420 | 417 | 417 | 13,000 |
| 1996/08/16 | 419 | 420 | 419 | 420 | 4,000 |
| 1996/08/15 | 410 | 420 | 410 | 420 | 13,000 |
| 1996/08/13 | 410 | 410 | 405 | 405 | 3,000 |
| 1996/08/12 | 420 | 420 | 415 | 415 | 3,000 |
| 1996/08/09 | 420 | 420 | 416 | 420 | 6,000 |
| 1996/08/08 | 419 | 419 | 415 | 415 | 5,000 |
| 1996/08/07 | 430 | 430 | 420 | 420 | 5,000 |
| 1996/08/06 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/08/05 | 430 | 430 | 430 | 430 | 2,000 |
| 1996/08/02 | 430 | 431 | 430 | 431 | 3,000 |
| 1996/07/31 | 425 | 425 | 425 | 425 | 12,000 |
| 1996/07/30 | 430 | 430 | 425 | 425 | 9,000 |
| 1996/07/29 | 440 | 440 | 425 | 430 | 10,000 |
| 1996/07/26 | 440 | 440 | 437 | 440 | 14,000 |
| 1996/07/25 | 436 | 436 | 435 | 435 | 5,000 |
| 1996/07/24 | 440 | 440 | 435 | 435 | 21,000 |
| 1996/07/23 | 456 | 456 | 450 | 452 | 6,000 |
| 1996/07/22 | 464 | 464 | 462 | 462 | 5,000 |
| 1996/07/19 | 465 | 465 | 465 | 465 | 7,000 |
| 1996/07/17 | 455 | 455 | 450 | 451 | 5,000 |
| 1996/07/16 | 450 | 450 | 450 | 450 | 11,000 |
| 1996/07/15 | 469 | 469 | 469 | 469 | 2,000 |
| 1996/07/12 | 471 | 471 | 470 | 470 | 5,000 |
| 1996/07/11 | 479 | 480 | 470 | 470 | 3,000 |
| 1996/07/10 | 475 | 480 | 475 | 480 | 2,000 |
| 1996/07/09 | 480 | 480 | 480 | 480 | 8,000 |
| 1996/07/08 | 485 | 490 | 480 | 480 | 9,000 |
| 1996/07/05 | 489 | 490 | 485 | 490 | 8,000 |
| 1996/07/04 | 497 | 500 | 490 | 490 | 13,000 |
| 1996/07/03 | 492 | 492 | 491 | 492 | 6,000 |
| 1996/07/02 | 498 | 498 | 496 | 496 | 13,000 |
| 1996/07/01 | 494 | 495 | 494 | 495 | 10,000 |
| 1996/06/28 | 495 | 500 | 495 | 500 | 25,000 |
| 1996/06/27 | 500 | 500 | 492 | 493 | 29,000 |
| 1996/06/26 | 500 | 505 | 500 | 501 | 67,000 |
| 1996/06/25 | 495 | 495 | 490 | 490 | 26,000 |
| 1996/06/24 | 495 | 495 | 480 | 495 | 22,000 |
| 1996/06/21 | 490 | 495 | 490 | 490 | 12,000 |
| 1996/06/20 | 487 | 490 | 480 | 490 | 11,000 |
| 1996/06/19 | 485 | 489 | 475 | 489 | 10,000 |
| 1996/06/18 | 475 | 475 | 470 | 470 | 9,000 |
| 1996/06/17 | 476 | 480 | 475 | 479 | 17,000 |
| 1996/06/14 | 470 | 471 | 470 | 470 | 17,000 |
| 1996/06/13 | 470 | 470 | 468 | 470 | 22,000 |
| 1996/06/12 | 465 | 470 | 465 | 465 | 11,000 |
| 1996/06/11 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/06/10 | 470 | 470 | 470 | 470 | 6,000 |
| 1996/06/07 | 481 | 481 | 461 | 461 | 6,000 |
| 1996/06/06 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/06/05 | 485 | 490 | 485 | 490 | 10,000 |
| 1996/06/04 | 476 | 476 | 476 | 476 | 1,000 |
| 1996/06/03 | 475 | 478 | 475 | 476 | 4,000 |
| 1996/05/31 | 482 | 482 | 481 | 481 | 5,000 |
| 1996/05/30 | 482 | 482 | 482 | 482 | 1,000 |
| 1996/05/29 | 480 | 482 | 480 | 481 | 20,000 |
| 1996/05/28 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/05/27 | 485 | 485 | 472 | 472 | 16,000 |
| 1996/05/24 | 485 | 485 | 480 | 480 | 10,000 |
| 1996/05/23 | 490 | 490 | 485 | 485 | 7,000 |
| 1996/05/22 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/05/21 | 509 | 509 | 499 | 499 | 19,000 |
| 1996/05/20 | 515 | 515 | 507 | 510 | 22,000 |
| 1996/05/17 | 501 | 519 | 501 | 515 | 55,000 |
| 1996/05/16 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/05/15 | 475 | 480 | 475 | 480 | 16,000 |
| 1996/05/14 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/05/13 | 484 | 484 | 475 | 479 | 5,000 |
| 1996/05/10 | 489 | 489 | 484 | 484 | 11,000 |
| 1996/05/09 | 493 | 493 | 490 | 490 | 6,000 |
| 1996/05/08 | 494 | 495 | 493 | 493 | 5,000 |
| 1996/05/07 | 492 | 493 | 492 | 493 | 6,000 |
| 1996/05/02 | 505 | 510 | 505 | 507 | 9,000 |
| 1996/05/01 | 515 | 520 | 510 | 510 | 21,000 |
| 1996/04/30 | 516 | 516 | 510 | 510 | 24,000 |
| 1996/04/26 | 510 | 516 | 505 | 516 | 52,000 |
| 1996/04/25 | 498 | 500 | 498 | 500 | 55,000 |
| 1996/04/24 | 485 | 495 | 480 | 488 | 29,000 |
| 1996/04/23 | 482 | 489 | 481 | 488 | 12,000 |
| 1996/04/22 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/04/19 | 483 | 483 | 480 | 480 | 15,000 |
| 1996/04/18 | 490 | 490 | 488 | 488 | 22,000 |
| 1996/04/17 | 491 | 495 | 488 | 490 | 16,000 |
| 1996/04/16 | 485 | 490 | 485 | 490 | 28,000 |
| 1996/04/15 | 480 | 488 | 480 | 485 | 14,000 |
| 1996/04/12 | 469 | 470 | 469 | 470 | 9,000 |
| 1996/04/11 | 460 | 465 | 458 | 459 | 13,000 |
| 1996/04/10 | 456 | 460 | 456 | 460 | 27,000 |
| 1996/04/09 | 454 | 460 | 454 | 454 | 16,000 |
| 1996/04/08 | 459 | 459 | 459 | 459 | 1,000 |
| 1996/04/05 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/04/04 | 455 | 460 | 455 | 460 | 6,000 |
| 1996/04/03 | 460 | 460 | 455 | 455 | 5,000 |
| 1996/04/02 | 469 | 469 | 460 | 460 | 7,000 |
| 1996/04/01 | 466 | 470 | 466 | 470 | 6,000 |
| 1996/03/29 | 460 | 466 | 460 | 466 | 12,000 |
| 1996/03/27 | 440 | 460 | 440 | 460 | 18,000 |
| 1996/03/26 | 440 | 440 | 440 | 440 | 10,000 |
| 1996/03/25 | 430 | 440 | 430 | 440 | 229,000 |
| 1996/03/22 | 425 | 430 | 425 | 430 | 37,000 |
| 1996/03/21 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/03/19 | 425 | 430 | 425 | 430 | 10,000 |
| 1996/03/18 | 425 | 425 | 425 | 425 | 4,000 |
| 1996/03/15 | 419 | 425 | 415 | 425 | 10,000 |
| 1996/03/14 | 420 | 420 | 420 | 420 | 3,000 |
| 1996/03/05 | 417 | 430 | 416 | 428 | 16,000 |
| 1996/03/04 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/03/01 | 427 | 428 | 427 | 428 | 3,000 |
| 1996/02/29 | 435 | 435 | 434 | 434 | 3,000 |
| 1996/02/28 | 440 | 440 | 439 | 439 | 2,000 |
| 1996/02/26 | 449 | 449 | 449 | 449 | 7,000 |
| 1996/02/23 | 444 | 449 | 444 | 449 | 8,000 |
| 1996/02/22 | 450 | 450 | 450 | 450 | 9,000 |
| 1996/02/21 | 445 | 450 | 445 | 450 | 9,000 |
| 1996/02/19 | 474 | 474 | 474 | 474 | 2,000 |
| 1996/02/15 | 474 | 474 | 474 | 474 | 4,000 |
| 1996/02/14 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/02/13 | 475 | 475 | 475 | 475 | 3,000 |
| 1996/02/09 | 475 | 475 | 470 | 475 | 5,000 |
| 1996/02/08 | 477 | 477 | 476 | 476 | 8,000 |
| 1996/02/07 | 466 | 477 | 466 | 472 | 8,000 |
| 1996/02/06 | 469 | 469 | 465 | 465 | 205,000 |
| 1996/02/05 | 474 | 474 | 470 | 471 | 45,000 |
| 1996/02/02 | 479 | 480 | 471 | 475 | 24,000 |
| 1996/02/01 | 477 | 478 | 475 | 475 | 22,000 |
| 1996/01/31 | 460 | 478 | 460 | 478 | 20,000 |
| 1996/01/30 | 461 | 462 | 450 | 450 | 16,000 |
| 1996/01/29 | 460 | 460 | 460 | 460 | 13,000 |
| 1996/01/26 | 471 | 471 | 470 | 470 | 9,000 |
| 1996/01/25 | 458 | 458 | 458 | 458 | 18,000 |
| 1996/01/24 | 451 | 451 | 451 | 451 | 7,000 |
| 1996/01/23 | 455 | 460 | 455 | 460 | 18,000 |
| 1996/01/22 | 456 | 456 | 455 | 455 | 7,000 |
| 1996/01/19 | 460 | 461 | 460 | 460 | 5,000 |
| 1996/01/18 | 470 | 470 | 462 | 462 | 9,000 |
| 1996/01/17 | 462 | 470 | 462 | 470 | 22,000 |
| 1996/01/16 | 465 | 466 | 463 | 463 | 6,000 |
| 1996/01/12 | 469 | 469 | 466 | 466 | 9,000 |
| 1996/01/11 | 480 | 480 | 472 | 472 | 11,000 |
| 1996/01/10 | 493 | 495 | 485 | 485 | 16,000 |
| 1996/01/09 | 489 | 493 | 485 | 493 | 21,000 |
| 1996/01/08 | 491 | 499 | 490 | 491 | 46,000 |
| 1996/01/05 | 490 | 490 | 480 | 486 | 33,000 |
| 1996/01/04 | 477 | 490 | 477 | 490 | 8,000 |