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 |
---|---|---|---|---|---|
1997/12/30 | 143 | 143 | 143 | 143 | 7,000 |
1997/12/29 | 143 | 143 | 140 | 140 | 2,000 |
1997/12/26 | 140 | 150 | 139 | 143 | 52,000 |
1997/12/25 | 139 | 139 | 139 | 139 | 5,000 |
1997/12/24 | 140 | 143 | 139 | 140 | 33,000 |
1997/12/22 | 144 | 144 | 143 | 143 | 16,000 |
1997/12/19 | 144 | 145 | 143 | 144 | 94,000 |
1997/12/18 | 144 | 144 | 143 | 144 | 37,000 |
1997/12/17 | 145 | 145 | 144 | 145 | 54,000 |
1997/12/16 | 140 | 148 | 140 | 148 | 43,000 |
1997/12/15 | 138 | 144 | 137 | 144 | 42,000 |
1997/12/12 | 138 | 140 | 138 | 139 | 82,000 |
1997/12/11 | 140 | 141 | 140 | 141 | 3,000 |
1997/12/10 | 141 | 141 | 140 | 141 | 10,000 |
1997/12/09 | 142 | 142 | 141 | 142 | 11,000 |
1997/12/08 | 141 | 142 | 141 | 142 | 2,000 |
1997/12/05 | 140 | 140 | 140 | 140 | 2,000 |
1997/12/04 | 141 | 141 | 141 | 141 | 1,000 |
1997/12/03 | 140 | 141 | 140 | 141 | 3,000 |
1997/12/02 | 140 | 140 | 140 | 140 | 31,000 |
1997/12/01 | 140 | 140 | 138 | 138 | 12,000 |
1997/11/28 | 139 | 140 | 138 | 140 | 16,000 |
1997/11/27 | 138 | 139 | 138 | 138 | 35,000 |
1997/11/26 | 140 | 140 | 135 | 140 | 48,000 |
1997/11/25 | 150 | 150 | 140 | 140 | 18,000 |
1997/11/21 | 150 | 151 | 150 | 151 | 15,000 |
1997/11/20 | 150 | 150 | 150 | 150 | 12,000 |
1997/11/19 | 150 | 150 | 150 | 150 | 4,000 |
1997/11/18 | 150 | 153 | 150 | 150 | 18,000 |
1997/11/17 | 150 | 154 | 150 | 150 | 12,000 |
1997/11/14 | 150 | 155 | 150 | 150 | 33,000 |
1997/11/13 | 165 | 165 | 150 | 150 | 15,000 |
1997/11/12 | 165 | 165 | 160 | 165 | 5,000 |
1997/11/11 | 166 | 166 | 165 | 165 | 4,000 |
1997/11/10 | 170 | 170 | 165 | 165 | 2,000 |
1997/11/07 | 175 | 175 | 165 | 170 | 20,000 |
1997/11/06 | 175 | 175 | 175 | 175 | 11,000 |
1997/11/05 | 179 | 179 | 175 | 175 | 14,000 |
1997/11/04 | 180 | 185 | 180 | 185 | 4,000 |
1997/10/31 | 180 | 180 | 180 | 180 | 7,000 |
1997/10/30 | 180 | 180 | 180 | 180 | 1,000 |
1997/10/29 | 181 | 181 | 181 | 181 | 2,000 |
1997/10/28 | 177 | 177 | 177 | 177 | 12,000 |
1997/10/27 | 180 | 180 | 178 | 178 | 18,000 |
1997/10/24 | 180 | 182 | 180 | 180 | 7,000 |
1997/10/23 | 180 | 185 | 180 | 180 | 9,000 |
1997/10/22 | 180 | 180 | 180 | 180 | 5,000 |
1997/10/21 | 178 | 180 | 178 | 179 | 7,000 |
1997/10/20 | 177 | 177 | 177 | 177 | 6,000 |
1997/10/17 | 177 | 177 | 177 | 177 | 3,000 |
1997/10/16 | 180 | 180 | 177 | 177 | 6,000 |
1997/10/15 | 180 | 180 | 180 | 180 | 1,000 |
1997/10/14 | 180 | 180 | 180 | 180 | 7,000 |
1997/10/13 | 180 | 180 | 180 | 180 | 14,000 |
1997/10/09 | 180 | 180 | 180 | 180 | 11,000 |
1997/10/08 | 180 | 180 | 180 | 180 | 8,000 |
1997/10/07 | 182 | 182 | 182 | 182 | 3,000 |
1997/10/06 | 180 | 181 | 180 | 180 | 3,000 |
1997/10/03 | 179 | 180 | 179 | 179 | 3,000 |
1997/10/02 | 185 | 185 | 180 | 180 | 32,000 |
1997/10/01 | 195 | 195 | 189 | 190 | 20,000 |
1997/09/30 | 198 | 199 | 198 | 199 | 17,000 |
1997/09/29 | 200 | 200 | 195 | 200 | 16,000 |
1997/09/26 | 200 | 200 | 200 | 200 | 31,000 |
1997/09/25 | 200 | 200 | 200 | 200 | 19,000 |
1997/09/24 | 200 | 200 | 200 | 200 | 9,000 |
1997/09/22 | 204 | 204 | 200 | 204 | 4,000 |
1997/09/19 | 205 | 205 | 200 | 205 | 11,000 |
1997/09/18 | 210 | 210 | 205 | 210 | 6,000 |
1997/09/17 | 201 | 210 | 201 | 210 | 13,000 |
1997/09/16 | 209 | 210 | 201 | 210 | 20,000 |
1997/09/12 | 217 | 217 | 217 | 217 | 7,000 |
1997/09/11 | 221 | 222 | 220 | 222 | 4,000 |
1997/09/10 | 225 | 226 | 223 | 224 | 86,000 |
1997/09/09 | 225 | 226 | 225 | 226 | 2,000 |
1997/09/08 | 229 | 230 | 229 | 229 | 4,000 |
1997/09/05 | 225 | 230 | 225 | 230 | 2,000 |
1997/09/04 | 230 | 235 | 230 | 230 | 6,000 |
1997/09/03 | 235 | 235 | 230 | 230 | 4,000 |
1997/09/02 | 225 | 235 | 225 | 235 | 12,000 |
1997/09/01 | 225 | 225 | 225 | 225 | 1,000 |
1997/08/29 | 226 | 226 | 220 | 221 | 46,000 |
1997/08/28 | 233 | 233 | 227 | 227 | 32,000 |
1997/08/27 | 233 | 234 | 230 | 233 | 10,000 |
1997/08/26 | 242 | 242 | 233 | 233 | 71,000 |
1997/08/22 | 247 | 247 | 246 | 246 | 2,000 |
1997/08/21 | 249 | 249 | 248 | 248 | 7,000 |
1997/08/19 | 238 | 249 | 238 | 249 | 9,000 |
1997/08/18 | 233 | 233 | 233 | 233 | 3,000 |
1997/08/15 | 238 | 238 | 238 | 238 | 1,000 |
1997/08/14 | 240 | 240 | 240 | 240 | 1,000 |
1997/08/13 | 239 | 240 | 235 | 240 | 23,000 |
1997/08/12 | 240 | 240 | 240 | 240 | 10,000 |
1997/08/08 | 240 | 240 | 239 | 239 | 10,000 |
1997/08/07 | 240 | 240 | 240 | 240 | 3,000 |
1997/08/06 | 240 | 240 | 240 | 240 | 6,000 |
1997/08/05 | 240 | 242 | 240 | 240 | 17,000 |
1997/08/04 | 244 | 244 | 243 | 243 | 23,000 |
1997/08/01 | 246 | 250 | 240 | 245 | 11,000 |
1997/07/31 | 246 | 249 | 245 | 245 | 8,000 |
1997/07/30 | 245 | 245 | 245 | 245 | 6,000 |
1997/07/29 | 250 | 250 | 250 | 250 | 4,000 |
1997/07/28 | 249 | 250 | 249 | 250 | 33,000 |
1997/07/25 | 250 | 250 | 250 | 250 | 12,000 |
1997/07/24 | 245 | 245 | 245 | 245 | 106,000 |
1997/07/23 | 245 | 245 | 245 | 245 | 23,000 |
1997/07/22 | 250 | 250 | 250 | 250 | 4,000 |
1997/07/18 | 250 | 253 | 248 | 250 | 8,000 |
1997/07/17 | 251 | 251 | 250 | 250 | 20,000 |
1997/07/16 | 250 | 250 | 249 | 250 | 25,000 |
1997/07/15 | 250 | 250 | 245 | 250 | 18,000 |
1997/07/14 | 260 | 260 | 247 | 251 | 9,000 |
1997/07/11 | 268 | 268 | 260 | 260 | 7,000 |
1997/07/10 | 260 | 268 | 260 | 268 | 4,000 |
1997/07/09 | 268 | 268 | 260 | 260 | 3,000 |
1997/07/08 | 270 | 270 | 270 | 270 | 2,000 |
1997/07/07 | 271 | 271 | 270 | 270 | 2,000 |
1997/07/04 | 271 | 271 | 271 | 271 | 1,000 |
1997/07/03 | 275 | 275 | 275 | 275 | 9,000 |
1997/07/02 | 271 | 275 | 271 | 275 | 8,000 |
1997/07/01 | 273 | 280 | 273 | 280 | 6,000 |
1997/06/30 | 288 | 288 | 288 | 288 | 5,000 |
1997/06/27 | 285 | 291 | 285 | 290 | 11,000 |
1997/06/26 | 261 | 280 | 261 | 270 | 23,000 |
1997/06/25 | 261 | 261 | 258 | 258 | 21,000 |
1997/06/24 | 265 | 265 | 265 | 265 | 2,000 |
1997/06/23 | 266 | 266 | 264 | 266 | 5,000 |
1997/06/20 | 269 | 269 | 265 | 265 | 2,000 |
1997/06/19 | 270 | 270 | 260 | 265 | 7,000 |
1997/06/18 | 275 | 279 | 270 | 270 | 41,000 |
1997/06/17 | 270 | 270 | 270 | 270 | 7,000 |
1997/06/16 | 275 | 275 | 275 | 275 | 3,000 |
1997/06/13 | 270 | 275 | 270 | 275 | 2,000 |
1997/06/12 | 270 | 270 | 270 | 270 | 3,000 |
1997/06/11 | 270 | 270 | 270 | 270 | 4,000 |
1997/06/10 | 270 | 270 | 270 | 270 | 1,000 |
1997/06/09 | 279 | 279 | 270 | 270 | 7,000 |
1997/06/06 | 279 | 279 | 279 | 279 | 2,000 |
1997/06/05 | 279 | 280 | 279 | 280 | 5,000 |
1997/06/04 | 280 | 280 | 279 | 279 | 10,000 |
1997/06/02 | 280 | 280 | 279 | 279 | 2,000 |
1997/05/30 | 282 | 282 | 280 | 280 | 3,000 |
1997/05/29 | 284 | 284 | 284 | 284 | 6,000 |
1997/05/26 | 285 | 285 | 284 | 284 | 12,000 |
1997/05/23 | 284 | 284 | 284 | 284 | 32,000 |
1997/05/22 | 285 | 285 | 284 | 284 | 34,000 |
1997/05/21 | 294 | 294 | 285 | 285 | 21,000 |
1997/05/20 | 290 | 290 | 290 | 290 | 1,000 |
1997/05/19 | 290 | 290 | 290 | 290 | 3,000 |
1997/05/16 | 290 | 295 | 280 | 295 | 24,000 |
1997/05/15 | 290 | 294 | 290 | 290 | 5,000 |
1997/05/14 | 290 | 290 | 290 | 290 | 2,000 |
1997/05/13 | 290 | 290 | 290 | 290 | 1,000 |
1997/05/12 | 295 | 295 | 295 | 295 | 1,000 |
1997/05/09 | 290 | 300 | 290 | 300 | 3,000 |
1997/05/08 | 290 | 290 | 290 | 290 | 3,000 |
1997/05/07 | 295 | 295 | 290 | 290 | 12,000 |
1997/05/06 | 300 | 300 | 290 | 290 | 12,000 |
1997/05/02 | 290 | 290 | 290 | 290 | 1,000 |
1997/05/01 | 290 | 290 | 290 | 290 | 2,000 |
1997/04/30 | 290 | 290 | 290 | 290 | 1,000 |
1997/04/28 | 290 | 290 | 290 | 290 | 10,000 |
1997/04/25 | 280 | 280 | 280 | 280 | 6,000 |
1997/04/24 | 280 | 280 | 280 | 280 | 18,000 |
1997/04/23 | 279 | 280 | 270 | 280 | 11,000 |
1997/04/22 | 279 | 280 | 279 | 279 | 11,000 |
1997/04/21 | 260 | 280 | 260 | 280 | 5,000 |
1997/04/18 | 245 | 250 | 245 | 250 | 49,000 |
1997/04/17 | 245 | 250 | 245 | 250 | 7,000 |
1997/04/16 | 240 | 240 | 240 | 240 | 1,000 |
1997/04/15 | 240 | 240 | 240 | 240 | 7,000 |
1997/04/14 | 245 | 245 | 240 | 240 | 2,000 |
1997/04/11 | 245 | 246 | 245 | 246 | 3,000 |
1997/04/10 | 249 | 250 | 249 | 250 | 6,000 |
1997/04/08 | 250 | 250 | 245 | 250 | 35,000 |
1997/04/07 | 265 | 265 | 255 | 255 | 30,000 |
1997/04/04 | 280 | 280 | 270 | 270 | 7,000 |
1997/04/03 | 279 | 279 | 279 | 279 | 1,000 |
1997/04/02 | 280 | 280 | 280 | 280 | 2,000 |
1997/04/01 | 280 | 280 | 280 | 280 | 1,000 |
1997/03/31 | 279 | 279 | 279 | 279 | 1,000 |
1997/03/28 | 281 | 281 | 280 | 280 | 8,000 |
1997/03/27 | 281 | 281 | 280 | 281 | 5,000 |
1997/03/26 | 280 | 280 | 280 | 280 | 1,000 |
1997/03/25 | 285 | 290 | 285 | 290 | 28,000 |
1997/03/24 | 295 | 295 | 282 | 282 | 51,000 |
1997/03/21 | 290 | 295 | 290 | 295 | 11,000 |
1997/03/19 | 290 | 292 | 290 | 290 | 14,000 |
1997/03/18 | 293 | 293 | 290 | 290 | 6,000 |
1997/03/17 | 290 | 293 | 290 | 293 | 3,000 |
1997/03/14 | 290 | 295 | 290 | 295 | 11,000 |
1997/03/13 | 290 | 290 | 290 | 290 | 3,000 |
1997/03/12 | 285 | 285 | 285 | 285 | 7,000 |
1997/03/11 | 282 | 282 | 280 | 280 | 7,000 |
1997/03/10 | 285 | 285 | 282 | 282 | 15,000 |
1997/03/07 | 286 | 286 | 285 | 286 | 40,000 |
1997/03/06 | 295 | 295 | 285 | 285 | 5,000 |
1997/03/05 | 295 | 299 | 295 | 295 | 3,000 |
1997/03/04 | 295 | 299 | 295 | 299 | 2,000 |
1997/03/03 | 298 | 300 | 295 | 300 | 3,000 |
1997/02/28 | 301 | 301 | 300 | 300 | 6,000 |
1997/02/26 | 307 | 307 | 306 | 306 | 10,000 |
1997/02/25 | 320 | 320 | 300 | 300 | 9,000 |
1997/02/24 | 300 | 320 | 300 | 320 | 147,000 |
1997/02/21 | 300 | 310 | 300 | 300 | 23,000 |
1997/02/20 | 304 | 305 | 290 | 290 | 13,000 |
1997/02/19 | 295 | 295 | 295 | 295 | 3,000 |
1997/02/17 | 300 | 300 | 300 | 300 | 3,000 |
1997/02/14 | 296 | 296 | 296 | 296 | 1,000 |
1997/02/10 | 291 | 295 | 291 | 295 | 4,000 |
1997/02/07 | 305 | 305 | 295 | 295 | 3,000 |
1997/02/06 | 300 | 300 | 291 | 291 | 2,000 |
1997/02/05 | 305 | 305 | 305 | 305 | 1,000 |
1997/02/04 | 294 | 300 | 294 | 300 | 10,000 |
1997/02/03 | 291 | 297 | 291 | 297 | 9,000 |
1997/01/31 | 291 | 291 | 291 | 291 | 3,000 |
1997/01/30 | 294 | 294 | 294 | 294 | 3,000 |
1997/01/29 | 290 | 290 | 290 | 290 | 1,000 |
1997/01/28 | 285 | 285 | 285 | 285 | 4,000 |
1997/01/27 | 295 | 295 | 290 | 290 | 40,000 |
1997/01/24 | 290 | 291 | 290 | 290 | 8,000 |
1997/01/23 | 300 | 300 | 290 | 295 | 11,000 |
1997/01/22 | 300 | 300 | 295 | 295 | 3,000 |
1997/01/21 | 295 | 295 | 295 | 295 | 12,000 |
1997/01/20 | 299 | 299 | 291 | 291 | 8,000 |
1997/01/17 | 300 | 304 | 299 | 299 | 14,000 |
1997/01/16 | 305 | 305 | 304 | 304 | 2,000 |
1997/01/14 | 298 | 300 | 294 | 300 | 15,000 |
1997/01/13 | 285 | 295 | 285 | 295 | 20,000 |
1997/01/10 | 300 | 300 | 299 | 300 | 4,000 |
1997/01/09 | 320 | 320 | 310 | 310 | 8,000 |
1997/01/08 | 325 | 325 | 325 | 325 | 3,000 |