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 |
---|---|---|---|---|---|
2001/12/28 | 236 | 236 | 235 | 235 | 45,000 |
2001/12/27 | 239 | 241 | 236 | 236 | 40,000 |
2001/12/26 | 242 | 242 | 239 | 239 | 33,000 |
2001/12/25 | 250 | 250 | 240 | 241 | 20,000 |
2001/12/21 | 265 | 265 | 260 | 262 | 29,000 |
2001/12/20 | 274 | 274 | 266 | 270 | 51,000 |
2001/12/19 | 275 | 275 | 270 | 275 | 29,000 |
2001/12/18 | 277 | 280 | 273 | 277 | 32,000 |
2001/12/17 | 280 | 280 | 277 | 277 | 15,000 |
2001/12/14 | 276 | 280 | 276 | 280 | 92,000 |
2001/12/13 | 295 | 295 | 288 | 291 | 19,000 |
2001/12/12 | 295 | 295 | 292 | 295 | 18,000 |
2001/12/11 | 299 | 299 | 292 | 295 | 26,000 |
2001/12/10 | 299 | 299 | 291 | 291 | 12,000 |
2001/12/07 | 294 | 301 | 294 | 300 | 17,000 |
2001/12/06 | 299 | 301 | 291 | 294 | 32,000 |
2001/12/05 | 292 | 300 | 292 | 298 | 12,000 |
2001/12/04 | 295 | 295 | 291 | 292 | 21,000 |
2001/12/03 | 298 | 304 | 295 | 296 | 12,000 |
2001/11/30 | 302 | 302 | 299 | 299 | 29,000 |
2001/11/29 | 314 | 314 | 303 | 303 | 22,000 |
2001/11/28 | 311 | 315 | 311 | 315 | 16,000 |
2001/11/27 | 328 | 328 | 326 | 326 | 27,000 |
2001/11/26 | 329 | 329 | 327 | 328 | 16,000 |
2001/11/22 | 309 | 320 | 309 | 320 | 15,000 |
2001/11/21 | 319 | 324 | 319 | 324 | 8,000 |
2001/11/20 | 325 | 325 | 321 | 321 | 20,000 |
2001/11/19 | 326 | 327 | 325 | 325 | 10,000 |
2001/11/16 | 325 | 327 | 319 | 327 | 26,000 |
2001/11/15 | 316 | 325 | 316 | 325 | 25,000 |
2001/11/14 | 313 | 320 | 310 | 320 | 34,000 |
2001/11/13 | 311 | 311 | 308 | 309 | 25,000 |
2001/11/12 | 320 | 320 | 310 | 310 | 26,000 |
2001/11/09 | 322 | 322 | 319 | 320 | 26,000 |
2001/11/08 | 322 | 323 | 321 | 322 | 33,000 |
2001/11/07 | 323 | 323 | 317 | 319 | 45,000 |
2001/11/06 | 321 | 323 | 320 | 323 | 31,000 |
2001/11/05 | 325 | 325 | 318 | 322 | 33,000 |
2001/11/02 | 323 | 323 | 316 | 316 | 30,000 |
2001/11/01 | 325 | 325 | 316 | 317 | 20,000 |
2001/10/31 | 320 | 329 | 320 | 329 | 31,000 |
2001/10/30 | 320 | 320 | 315 | 320 | 59,000 |
2001/10/29 | 323 | 330 | 323 | 330 | 18,000 |
2001/10/26 | 350 | 350 | 345 | 348 | 57,000 |
2001/10/25 | 341 | 348 | 341 | 348 | 44,000 |
2001/10/24 | 343 | 350 | 343 | 346 | 48,000 |
2001/10/23 | 330 | 338 | 328 | 338 | 38,000 |
2001/10/22 | 320 | 326 | 320 | 321 | 10,000 |
2001/10/19 | 324 | 324 | 316 | 322 | 18,000 |
2001/10/18 | 321 | 324 | 320 | 324 | 18,000 |
2001/10/17 | 333 | 335 | 330 | 335 | 37,000 |
2001/10/16 | 334 | 334 | 330 | 333 | 33,000 |
2001/10/15 | 328 | 338 | 327 | 330 | 23,000 |
2001/10/12 | 328 | 334 | 328 | 334 | 77,000 |
2001/10/11 | 322 | 327 | 320 | 327 | 43,000 |
2001/10/10 | 325 | 325 | 315 | 320 | 25,000 |
2001/10/09 | 310 | 310 | 309 | 310 | 17,000 |
2001/10/05 | 310 | 328 | 310 | 327 | 30,000 |
2001/10/04 | 326 | 327 | 318 | 320 | 27,000 |
2001/10/03 | 330 | 330 | 327 | 327 | 32,000 |
2001/10/02 | 310 | 323 | 310 | 323 | 48,000 |
2001/10/01 | 305 | 320 | 295 | 320 | 62,000 |
2001/09/28 | 300 | 303 | 297 | 303 | 40,000 |
2001/09/27 | 298 | 305 | 298 | 305 | 20,000 |
2001/09/26 | 297 | 299 | 292 | 298 | 19,000 |
2001/09/25 | 300 | 300 | 295 | 297 | 20,000 |
2001/09/21 | 280 | 300 | 280 | 300 | 30,000 |
2001/09/20 | 289 | 294 | 285 | 294 | 23,000 |
2001/09/19 | 285 | 299 | 279 | 294 | 34,000 |
2001/09/18 | 290 | 298 | 290 | 294 | 18,000 |
2001/09/17 | 290 | 295 | 285 | 294 | 21,000 |
2001/09/14 | 290 | 330 | 290 | 292 | 228,000 |
2001/09/13 | 283 | 290 | 283 | 290 | 48,000 |
2001/09/12 | 300 | 300 | 285 | 285 | 38,000 |
2001/09/11 | 305 | 307 | 305 | 305 | 20,000 |
2001/09/10 | 309 | 310 | 300 | 310 | 25,000 |
2001/09/07 | 310 | 320 | 308 | 315 | 79,000 |
2001/09/06 | 315 | 324 | 315 | 323 | 63,000 |
2001/09/05 | 319 | 330 | 314 | 330 | 64,000 |
2001/09/04 | 328 | 328 | 309 | 320 | 121,000 |
2001/09/03 | 330 | 347 | 330 | 330 | 374,000 |
2001/08/31 | 343 | 360 | 335 | 360 | 1,052,000 |
2001/08/30 | 344 | 347 | 340 | 345 | 172,000 |
2001/08/29 | 324 | 350 | 323 | 350 | 108,000 |
2001/08/28 | 328 | 335 | 324 | 335 | 58,000 |
2001/08/27 | 339 | 340 | 330 | 330 | 72,000 |
2001/08/24 | 308 | 329 | 308 | 329 | 28,000 |
2001/08/23 | 334 | 334 | 321 | 323 | 35,000 |
2001/08/22 | 320 | 329 | 318 | 329 | 49,000 |
2001/08/21 | 320 | 323 | 315 | 323 | 176,000 |
2001/08/20 | 295 | 310 | 291 | 310 | 67,000 |
2001/08/17 | 311 | 312 | 310 | 310 | 30,000 |
2001/08/16 | 311 | 311 | 308 | 310 | 17,000 |
2001/08/15 | 300 | 310 | 300 | 310 | 24,000 |
2001/08/14 | 295 | 303 | 295 | 303 | 14,000 |
2001/08/13 | 295 | 295 | 290 | 295 | 12,000 |
2001/08/10 | 295 | 295 | 291 | 295 | 9,000 |
2001/08/09 | 292 | 292 | 291 | 292 | 12,000 |
2001/08/08 | 292 | 293 | 292 | 293 | 6,000 |
2001/08/07 | 291 | 291 | 291 | 291 | 2,000 |
2001/08/06 | 299 | 299 | 293 | 293 | 14,000 |
2001/08/03 | 300 | 302 | 300 | 300 | 15,000 |
2001/08/02 | 300 | 300 | 290 | 300 | 10,000 |
2001/08/01 | 286 | 296 | 286 | 293 | 28,000 |
2001/07/31 | 280 | 281 | 280 | 281 | 18,000 |
2001/07/30 | 285 | 286 | 284 | 286 | 10,000 |
2001/07/27 | 299 | 299 | 281 | 284 | 13,000 |
2001/07/26 | 305 | 305 | 305 | 305 | 5,000 |
2001/07/25 | 275 | 285 | 275 | 285 | 63,000 |
2001/07/24 | 270 | 280 | 270 | 280 | 24,000 |
2001/07/23 | 286 | 286 | 280 | 281 | 10,000 |
2001/07/19 | 290 | 298 | 286 | 286 | 12,000 |
2001/07/18 | 300 | 300 | 295 | 295 | 13,000 |
2001/07/17 | 311 | 311 | 300 | 310 | 8,000 |
2001/07/16 | 325 | 325 | 310 | 311 | 14,000 |
2001/07/13 | 305 | 305 | 305 | 305 | 1,000 |
2001/07/12 | 299 | 301 | 299 | 301 | 6,000 |
2001/07/11 | 300 | 300 | 300 | 300 | 13,000 |
2001/07/10 | 301 | 310 | 301 | 310 | 5,000 |
2001/07/09 | 301 | 301 | 283 | 300 | 23,000 |
2001/07/06 | 310 | 310 | 309 | 310 | 11,000 |
2001/07/05 | 319 | 319 | 310 | 310 | 7,000 |
2001/07/04 | 311 | 319 | 311 | 319 | 3,000 |
2001/07/03 | 319 | 319 | 310 | 310 | 3,000 |
2001/07/02 | 305 | 319 | 305 | 319 | 16,000 |
2001/06/29 | 329 | 329 | 313 | 313 | 15,000 |
2001/06/28 | 330 | 330 | 312 | 312 | 4,000 |
2001/06/27 | 329 | 330 | 329 | 330 | 16,000 |
2001/06/26 | 330 | 330 | 320 | 329 | 41,000 |
2001/06/25 | 320 | 330 | 320 | 330 | 12,000 |
2001/06/22 | 320 | 323 | 320 | 320 | 6,000 |
2001/06/21 | 298 | 315 | 298 | 315 | 12,000 |
2001/06/20 | 302 | 302 | 290 | 290 | 11,000 |
2001/06/19 | 298 | 304 | 298 | 300 | 19,000 |
2001/06/18 | 298 | 298 | 298 | 298 | 1,000 |
2001/06/15 | 300 | 300 | 298 | 299 | 22,000 |
2001/06/14 | 298 | 300 | 298 | 300 | 6,000 |
2001/06/13 | 299 | 305 | 298 | 305 | 10,000 |
2001/06/12 | 301 | 301 | 301 | 301 | 11,000 |
2001/06/11 | 313 | 313 | 305 | 305 | 8,000 |
2001/06/08 | 311 | 314 | 311 | 313 | 8,000 |
2001/06/07 | 303 | 315 | 300 | 315 | 19,000 |
2001/06/06 | 310 | 310 | 301 | 305 | 13,000 |
2001/06/05 | 310 | 310 | 300 | 307 | 20,000 |
2001/06/04 | 315 | 316 | 315 | 316 | 8,000 |
2001/06/01 | 321 | 321 | 318 | 321 | 7,000 |
2001/05/31 | 315 | 330 | 315 | 321 | 29,000 |
2001/05/30 | 320 | 325 | 320 | 320 | 10,000 |
2001/05/29 | 320 | 320 | 320 | 320 | 8,000 |
2001/05/28 | 334 | 334 | 330 | 330 | 17,000 |
2001/05/25 | 337 | 337 | 335 | 335 | 3,000 |
2001/05/24 | 340 | 345 | 335 | 335 | 28,000 |
2001/05/23 | 350 | 350 | 345 | 345 | 5,000 |
2001/05/22 | 346 | 350 | 346 | 347 | 11,000 |
2001/05/21 | 337 | 345 | 335 | 340 | 18,000 |
2001/05/18 | 350 | 350 | 344 | 344 | 9,000 |
2001/05/17 | 341 | 344 | 340 | 344 | 19,000 |
2001/05/16 | 355 | 355 | 336 | 336 | 15,000 |
2001/05/15 | 339 | 347 | 333 | 347 | 24,000 |
2001/05/14 | 351 | 351 | 340 | 340 | 32,000 |
2001/05/11 | 360 | 369 | 355 | 355 | 27,000 |
2001/05/10 | 360 | 360 | 355 | 360 | 16,000 |
2001/05/09 | 350 | 360 | 346 | 360 | 33,000 |
2001/05/08 | 379 | 379 | 360 | 365 | 45,000 |
2001/05/07 | 370 | 393 | 370 | 380 | 65,000 |
2001/05/02 | 365 | 368 | 360 | 363 | 83,000 |
2001/05/01 | 340 | 365 | 340 | 360 | 85,000 |
2001/04/27 | 331 | 340 | 328 | 330 | 47,000 |
2001/04/26 | 311 | 332 | 311 | 321 | 73,000 |
2001/04/25 | 301 | 301 | 300 | 301 | 21,000 |
2001/04/24 | 301 | 301 | 293 | 300 | 43,000 |
2001/04/23 | 301 | 305 | 300 | 305 | 47,000 |
2001/04/20 | 299 | 301 | 298 | 300 | 46,000 |
2001/04/19 | 296 | 299 | 295 | 299 | 28,000 |
2001/04/18 | 290 | 293 | 290 | 290 | 12,000 |
2001/04/17 | 293 | 295 | 288 | 288 | 16,000 |
2001/04/16 | 290 | 293 | 290 | 293 | 16,000 |
2001/04/13 | 294 | 294 | 290 | 292 | 22,000 |
2001/04/12 | 280 | 281 | 280 | 281 | 8,000 |
2001/04/11 | 290 | 299 | 285 | 295 | 19,000 |
2001/04/10 | 281 | 290 | 280 | 290 | 23,000 |
2001/04/09 | 280 | 281 | 278 | 281 | 19,000 |
2001/04/06 | 300 | 302 | 291 | 291 | 52,000 |
2001/04/05 | 281 | 295 | 281 | 288 | 13,000 |
2001/04/04 | 275 | 280 | 270 | 277 | 24,000 |
2001/04/03 | 267 | 275 | 267 | 275 | 8,000 |
2001/04/02 | 275 | 275 | 266 | 266 | 8,000 |
2001/03/30 | 280 | 285 | 271 | 275 | 32,000 |
2001/03/29 | 290 | 290 | 285 | 285 | 11,000 |
2001/03/28 | 295 | 300 | 294 | 300 | 20,000 |
2001/03/27 | 300 | 310 | 295 | 295 | 56,000 |
2001/03/26 | 284 | 305 | 276 | 305 | 78,000 |
2001/03/23 | 257 | 267 | 257 | 267 | 30,000 |
2001/03/22 | 250 | 258 | 250 | 258 | 86,000 |
2001/03/21 | 237 | 245 | 237 | 245 | 10,000 |
2001/03/19 | 235 | 235 | 230 | 230 | 24,000 |
2001/03/16 | 225 | 235 | 225 | 235 | 7,000 |
2001/03/15 | 230 | 230 | 221 | 230 | 21,000 |
2001/03/14 | 233 | 239 | 233 | 233 | 16,000 |
2001/03/13 | 231 | 235 | 225 | 235 | 25,000 |
2001/03/12 | 237 | 237 | 233 | 233 | 50,000 |
2001/03/09 | 246 | 246 | 237 | 237 | 17,000 |
2001/03/08 | 238 | 240 | 236 | 236 | 9,000 |
2001/03/07 | 239 | 240 | 235 | 235 | 15,000 |
2001/03/06 | 236 | 236 | 232 | 235 | 6,000 |
2001/03/05 | 235 | 235 | 230 | 230 | 16,000 |
2001/03/02 | 236 | 240 | 236 | 236 | 8,000 |
2001/03/01 | 235 | 240 | 235 | 240 | 5,000 |
2001/02/28 | 245 | 251 | 240 | 240 | 17,000 |
2001/02/27 | 246 | 255 | 245 | 253 | 19,000 |
2001/02/26 | 246 | 246 | 240 | 241 | 29,000 |
2001/02/23 | 226 | 231 | 225 | 231 | 25,000 |
2001/02/22 | 230 | 230 | 225 | 230 | 54,000 |
2001/02/21 | 234 | 234 | 230 | 230 | 6,000 |
2001/02/20 | 231 | 235 | 230 | 235 | 17,000 |
2001/02/19 | 231 | 231 | 230 | 230 | 37,000 |
2001/02/16 | 235 | 235 | 233 | 233 | 13,000 |
2001/02/15 | 235 | 235 | 235 | 235 | 7,000 |
2001/02/14 | 235 | 240 | 235 | 240 | 11,000 |
2001/02/13 | 243 | 243 | 235 | 235 | 13,000 |
2001/02/09 | 230 | 230 | 225 | 230 | 12,000 |
2001/02/08 | 223 | 223 | 222 | 222 | 14,000 |
2001/02/07 | 216 | 225 | 216 | 225 | 17,000 |
2001/02/06 | 218 | 218 | 216 | 216 | 16,000 |
2001/02/05 | 220 | 220 | 216 | 217 | 41,000 |
2001/02/02 | 229 | 230 | 225 | 225 | 23,000 |
2001/02/01 | 226 | 230 | 226 | 228 | 7,000 |
2001/01/31 | 240 | 240 | 225 | 230 | 26,000 |
2001/01/30 | 238 | 240 | 238 | 238 | 7,000 |
2001/01/29 | 238 | 240 | 238 | 240 | 8,000 |
2001/01/26 | 250 | 250 | 235 | 246 | 17,000 |
2001/01/25 | 250 | 255 | 245 | 245 | 19,000 |
2001/01/24 | 257 | 257 | 250 | 250 | 15,000 |
2001/01/23 | 251 | 259 | 250 | 259 | 20,000 |
2001/01/22 | 263 | 263 | 251 | 251 | 55,000 |
2001/01/19 | 262 | 265 | 255 | 265 | 52,000 |
2001/01/18 | 232 | 260 | 232 | 250 | 32,000 |
2001/01/17 | 225 | 231 | 225 | 231 | 15,000 |
2001/01/16 | 225 | 225 | 225 | 225 | 14,000 |
2001/01/15 | 220 | 220 | 218 | 219 | 27,000 |
2001/01/12 | 220 | 220 | 215 | 220 | 23,000 |
2001/01/11 | 230 | 230 | 215 | 220 | 13,000 |
2001/01/10 | 240 | 240 | 235 | 238 | 36,000 |
2001/01/09 | 248 | 248 | 248 | 248 | 6,000 |
2001/01/05 | 250 | 255 | 250 | 250 | 32,000 |
2001/01/04 | 265 | 265 | 265 | 265 | 2,000 |