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 |
|---|---|---|---|---|---|
| 2003/12/30 | 270 | 273 | 262 | 269 | 181,000 |
| 2003/12/29 | 252 | 270 | 252 | 264 | 183,000 |
| 2003/12/26 | 246 | 250 | 246 | 250 | 106,000 |
| 2003/12/25 | 247 | 247 | 241 | 245 | 196,000 |
| 2003/12/24 | 253 | 256 | 247 | 249 | 88,000 |
| 2003/12/22 | 255 | 257 | 251 | 253 | 96,000 |
| 2003/12/19 | 259 | 259 | 252 | 253 | 107,000 |
| 2003/12/18 | 252 | 256 | 251 | 254 | 88,000 |
| 2003/12/17 | 261 | 261 | 253 | 258 | 66,000 |
| 2003/12/16 | 263 | 266 | 260 | 260 | 99,000 |
| 2003/12/15 | 265 | 273 | 262 | 272 | 189,000 |
| 2003/12/12 | 260 | 261 | 254 | 255 | 138,000 |
| 2003/12/11 | 261 | 261 | 251 | 251 | 79,000 |
| 2003/12/10 | 260 | 263 | 254 | 259 | 125,000 |
| 2003/12/09 | 265 | 265 | 255 | 264 | 112,000 |
| 2003/12/08 | 263 | 263 | 255 | 260 | 143,000 |
| 2003/12/05 | 268 | 270 | 261 | 264 | 88,000 |
| 2003/12/04 | 267 | 271 | 263 | 268 | 70,000 |
| 2003/12/03 | 267 | 270 | 259 | 268 | 41,000 |
| 2003/12/02 | 274 | 275 | 267 | 268 | 74,000 |
| 2003/12/01 | 248 | 268 | 240 | 266 | 117,000 |
| 2003/11/28 | 270 | 270 | 261 | 263 | 72,000 |
| 2003/11/27 | 275 | 275 | 270 | 270 | 123,000 |
| 2003/11/26 | 273 | 273 | 267 | 270 | 101,000 |
| 2003/11/25 | 269 | 276 | 265 | 269 | 119,000 |
| 2003/11/21 | 258 | 261 | 252 | 258 | 119,000 |
| 2003/11/20 | 260 | 265 | 255 | 261 | 159,000 |
| 2003/11/19 | 245 | 258 | 236 | 256 | 166,000 |
| 2003/11/18 | 228 | 260 | 226 | 260 | 212,000 |
| 2003/11/17 | 262 | 262 | 243 | 243 | 140,000 |
| 2003/11/14 | 273 | 275 | 269 | 272 | 121,000 |
| 2003/11/13 | 278 | 282 | 269 | 269 | 220,000 |
| 2003/11/12 | 260 | 275 | 260 | 263 | 212,000 |
| 2003/11/11 | 272 | 273 | 255 | 265 | 376,000 |
| 2003/11/10 | 298 | 298 | 281 | 282 | 119,000 |
| 2003/11/07 | 287 | 300 | 287 | 293 | 187,000 |
| 2003/11/06 | 295 | 299 | 291 | 292 | 267,000 |
| 2003/11/05 | 305 | 305 | 300 | 303 | 191,000 |
| 2003/11/04 | 312 | 323 | 304 | 306 | 196,000 |
| 2003/10/31 | 313 | 315 | 298 | 300 | 314,000 |
| 2003/10/30 | 325 | 325 | 314 | 316 | 193,000 |
| 2003/10/29 | 344 | 345 | 324 | 324 | 248,000 |
| 2003/10/28 | 315 | 339 | 314 | 324 | 307,000 |
| 2003/10/27 | 316 | 323 | 309 | 315 | 375,000 |
| 2003/10/24 | 330 | 343 | 316 | 325 | 382,000 |
| 2003/10/23 | 319 | 334 | 312 | 313 | 599,000 |
| 2003/10/22 | 353 | 358 | 341 | 349 | 577,000 |
| 2003/10/21 | 410 | 411 | 360 | 372 | 1,060,000 |
| 2003/10/20 | 362 | 415 | 352 | 392 | 1,571,000 |
| 2003/10/17 | 340 | 349 | 337 | 347 | 967,000 |
| 2003/10/16 | 300 | 330 | 300 | 326 | 920,000 |
| 2003/10/15 | 295 | 296 | 287 | 296 | 475,000 |
| 2003/10/14 | 289 | 290 | 283 | 286 | 495,000 |
| 2003/10/10 | 268 | 279 | 265 | 279 | 263,000 |
| 2003/10/09 | 267 | 270 | 262 | 265 | 107,000 |
| 2003/10/08 | 269 | 270 | 267 | 268 | 126,000 |
| 2003/10/07 | 280 | 280 | 270 | 273 | 140,000 |
| 2003/10/06 | 281 | 284 | 278 | 279 | 285,000 |
| 2003/10/03 | 280 | 285 | 271 | 275 | 243,000 |
| 2003/10/02 | 278 | 278 | 269 | 277 | 233,000 |
| 2003/10/01 | 256 | 258 | 253 | 258 | 113,000 |
| 2003/09/30 | 253 | 257 | 251 | 255 | 89,000 |
| 2003/09/29 | 253 | 253 | 249 | 250 | 83,000 |
| 2003/09/26 | 237 | 252 | 237 | 248 | 140,000 |
| 2003/09/25 | 247 | 250 | 238 | 242 | 172,000 |
| 2003/09/24 | 259 | 264 | 253 | 254 | 139,000 |
| 2003/09/22 | 267 | 267 | 262 | 265 | 142,000 |
| 2003/09/19 | 274 | 276 | 266 | 272 | 198,000 |
| 2003/09/18 | 265 | 272 | 263 | 269 | 201,000 |
| 2003/09/17 | 270 | 275 | 262 | 267 | 450,000 |
| 2003/09/16 | 254 | 260 | 250 | 257 | 180,000 |
| 2003/09/12 | 254 | 254 | 248 | 252 | 198,000 |
| 2003/09/11 | 246 | 250 | 242 | 244 | 149,000 |
| 2003/09/10 | 252 | 254 | 251 | 252 | 131,000 |
| 2003/09/09 | 249 | 253 | 249 | 251 | 126,000 |
| 2003/09/08 | 240 | 248 | 238 | 247 | 131,000 |
| 2003/09/05 | 249 | 250 | 241 | 241 | 110,000 |
| 2003/09/04 | 250 | 251 | 247 | 247 | 127,000 |
| 2003/09/03 | 257 | 257 | 248 | 249 | 231,000 |
| 2003/09/02 | 254 | 255 | 245 | 248 | 193,000 |
| 2003/09/01 | 240 | 249 | 237 | 249 | 152,000 |
| 2003/08/29 | 239 | 239 | 232 | 235 | 68,000 |
| 2003/08/28 | 241 | 241 | 233 | 234 | 99,000 |
| 2003/08/27 | 239 | 244 | 233 | 233 | 98,000 |
| 2003/08/26 | 228 | 240 | 228 | 238 | 101,000 |
| 2003/08/25 | 240 | 243 | 234 | 234 | 129,000 |
| 2003/08/22 | 249 | 249 | 240 | 243 | 154,000 |
| 2003/08/21 | 241 | 250 | 241 | 250 | 94,000 |
| 2003/08/20 | 248 | 249 | 239 | 245 | 146,000 |
| 2003/08/19 | 254 | 255 | 247 | 249 | 202,000 |
| 2003/08/18 | 244 | 244 | 232 | 239 | 129,000 |
| 2003/08/15 | 238 | 240 | 226 | 226 | 191,000 |
| 2003/08/14 | 225 | 228 | 218 | 228 | 142,000 |
| 2003/08/13 | 221 | 226 | 218 | 224 | 107,000 |
| 2003/08/12 | 211 | 216 | 209 | 213 | 121,000 |
| 2003/08/11 | 208 | 209 | 204 | 207 | 64,000 |
| 2003/08/08 | 202 | 204 | 201 | 203 | 81,000 |
| 2003/08/07 | 205 | 207 | 203 | 203 | 81,000 |
| 2003/08/06 | 201 | 206 | 200 | 205 | 84,000 |
| 2003/08/05 | 216 | 216 | 204 | 206 | 189,000 |
| 2003/08/04 | 220 | 220 | 217 | 218 | 77,000 |
| 2003/08/01 | 228 | 228 | 219 | 221 | 118,000 |
| 2003/07/31 | 227 | 228 | 221 | 221 | 94,000 |
| 2003/07/30 | 232 | 234 | 225 | 225 | 138,000 |
| 2003/07/29 | 240 | 243 | 235 | 235 | 93,000 |
| 2003/07/28 | 252 | 252 | 238 | 245 | 172,000 |
| 2003/07/25 | 243 | 243 | 236 | 238 | 144,000 |
| 2003/07/24 | 242 | 246 | 241 | 241 | 146,000 |
| 2003/07/23 | 225 | 238 | 225 | 238 | 96,000 |
| 2003/07/22 | 224 | 225 | 220 | 221 | 94,000 |
| 2003/07/18 | 224 | 230 | 218 | 225 | 155,000 |
| 2003/07/17 | 232 | 237 | 225 | 229 | 113,000 |
| 2003/07/16 | 244 | 246 | 240 | 242 | 146,000 |
| 2003/07/15 | 249 | 265 | 246 | 248 | 145,000 |
| 2003/07/14 | 252 | 252 | 238 | 239 | 113,000 |
| 2003/07/11 | 254 | 255 | 246 | 247 | 143,000 |
| 2003/07/10 | 264 | 275 | 261 | 264 | 158,000 |
| 2003/07/09 | 276 | 278 | 254 | 272 | 249,000 |
| 2003/07/08 | 294 | 294 | 278 | 278 | 513,000 |
| 2003/07/07 | 254 | 274 | 254 | 274 | 384,000 |
| 2003/07/04 | 232 | 255 | 230 | 254 | 248,000 |
| 2003/07/03 | 280 | 281 | 242 | 242 | 423,000 |
| 2003/07/02 | 244 | 259 | 239 | 259 | 321,000 |
| 2003/07/01 | 214 | 227 | 213 | 224 | 140,000 |
| 2003/06/30 | 214 | 214 | 208 | 211 | 96,000 |
| 2003/06/27 | 204 | 208 | 204 | 207 | 70,000 |
| 2003/06/26 | 205 | 205 | 200 | 203 | 73,000 |
| 2003/06/25 | 206 | 206 | 205 | 205 | 26,000 |
| 2003/06/24 | 209 | 209 | 204 | 205 | 106,000 |
| 2003/06/23 | 204 | 207 | 204 | 207 | 87,000 |
| 2003/06/20 | 201 | 202 | 200 | 201 | 21,000 |
| 2003/06/19 | 209 | 209 | 195 | 204 | 69,000 |
| 2003/06/18 | 202 | 206 | 202 | 202 | 86,000 |
| 2003/06/17 | 208 | 210 | 204 | 205 | 50,000 |
| 2003/06/16 | 204 | 204 | 199 | 203 | 34,000 |
| 2003/06/13 | 201 | 207 | 201 | 203 | 172,000 |
| 2003/06/12 | 224 | 225 | 211 | 211 | 61,000 |
| 2003/06/11 | 215 | 225 | 215 | 220 | 89,000 |
| 2003/06/10 | 215 | 215 | 210 | 213 | 116,000 |
| 2003/06/09 | 211 | 216 | 207 | 216 | 130,000 |
| 2003/06/06 | 195 | 197 | 193 | 197 | 104,000 |
| 2003/06/05 | 188 | 190 | 188 | 189 | 43,000 |
| 2003/06/04 | 190 | 190 | 186 | 186 | 23,000 |
| 2003/06/03 | 188 | 190 | 188 | 189 | 29,000 |
| 2003/06/02 | 182 | 186 | 182 | 185 | 33,000 |
| 2003/05/30 | 184 | 184 | 180 | 183 | 18,000 |
| 2003/05/29 | 184 | 184 | 179 | 181 | 24,000 |
| 2003/05/28 | 181 | 182 | 180 | 182 | 21,000 |
| 2003/05/27 | 181 | 184 | 179 | 179 | 26,000 |
| 2003/05/26 | 181 | 185 | 181 | 184 | 23,000 |
| 2003/05/23 | 182 | 184 | 182 | 183 | 32,000 |
| 2003/05/22 | 183 | 186 | 183 | 186 | 20,000 |
| 2003/05/21 | 182 | 185 | 182 | 182 | 25,000 |
| 2003/05/20 | 182 | 183 | 181 | 182 | 25,000 |
| 2003/05/19 | 190 | 190 | 185 | 185 | 26,000 |
| 2003/05/16 | 183 | 187 | 183 | 187 | 26,000 |
| 2003/05/15 | 190 | 190 | 186 | 187 | 44,000 |
| 2003/05/14 | 190 | 194 | 190 | 190 | 43,000 |
| 2003/05/13 | 190 | 195 | 185 | 190 | 57,000 |
| 2003/05/12 | 191 | 192 | 189 | 189 | 38,000 |
| 2003/05/09 | 189 | 189 | 186 | 188 | 35,000 |
| 2003/05/08 | 191 | 191 | 188 | 188 | 32,000 |
| 2003/05/07 | 188 | 189 | 187 | 188 | 18,000 |
| 2003/05/06 | 184 | 188 | 184 | 187 | 49,000 |
| 2003/05/02 | 184 | 184 | 182 | 183 | 17,000 |
| 2003/05/01 | 185 | 185 | 183 | 184 | 33,000 |
| 2003/04/30 | 189 | 189 | 185 | 185 | 28,000 |
| 2003/04/28 | 190 | 190 | 187 | 187 | 27,000 |
| 2003/04/25 | 193 | 194 | 185 | 185 | 40,000 |
| 2003/04/24 | 191 | 192 | 191 | 191 | 18,000 |
| 2003/04/23 | 194 | 194 | 190 | 190 | 7,000 |
| 2003/04/22 | 196 | 196 | 190 | 193 | 17,000 |
| 2003/04/21 | 189 | 193 | 185 | 193 | 51,000 |
| 2003/04/18 | 190 | 190 | 184 | 184 | 12,000 |
| 2003/04/17 | 184 | 187 | 184 | 187 | 9,000 |
| 2003/04/16 | 191 | 191 | 184 | 184 | 20,000 |
| 2003/04/15 | 184 | 191 | 180 | 186 | 29,000 |
| 2003/04/14 | 184 | 187 | 183 | 183 | 19,000 |
| 2003/04/11 | 187 | 187 | 181 | 185 | 26,000 |
| 2003/04/10 | 184 | 184 | 180 | 182 | 18,000 |
| 2003/04/09 | 179 | 185 | 179 | 183 | 24,000 |
| 2003/04/08 | 191 | 191 | 177 | 181 | 77,000 |
| 2003/04/07 | 193 | 194 | 191 | 191 | 11,000 |
| 2003/04/04 | 190 | 193 | 187 | 193 | 20,000 |
| 2003/04/03 | 198 | 198 | 190 | 190 | 27,000 |
| 2003/04/02 | 180 | 190 | 180 | 190 | 23,000 |
| 2003/04/01 | 183 | 183 | 178 | 182 | 21,000 |
| 2003/03/31 | 188 | 191 | 187 | 188 | 31,000 |
| 2003/03/28 | 196 | 198 | 194 | 198 | 70,000 |
| 2003/03/27 | 190 | 195 | 187 | 195 | 40,000 |
| 2003/03/26 | 179 | 190 | 179 | 187 | 53,000 |
| 2003/03/25 | 186 | 186 | 171 | 182 | 75,000 |
| 2003/03/24 | 191 | 191 | 182 | 190 | 52,000 |
| 2003/03/20 | 164 | 172 | 163 | 171 | 24,000 |
| 2003/03/19 | 165 | 165 | 159 | 160 | 9,000 |
| 2003/03/18 | 159 | 166 | 159 | 166 | 27,000 |
| 2003/03/17 | 169 | 169 | 156 | 158 | 17,000 |
| 2003/03/14 | 160 | 163 | 159 | 159 | 137,000 |
| 2003/03/13 | 162 | 162 | 156 | 156 | 15,000 |
| 2003/03/12 | 164 | 166 | 162 | 162 | 22,000 |
| 2003/03/11 | 162 | 164 | 160 | 164 | 43,000 |
| 2003/03/10 | 166 | 166 | 162 | 163 | 24,000 |
| 2003/03/07 | 176 | 176 | 171 | 171 | 21,000 |
| 2003/03/06 | 179 | 179 | 176 | 176 | 26,000 |
| 2003/03/05 | 179 | 179 | 177 | 179 | 8,000 |
| 2003/03/04 | 179 | 180 | 178 | 179 | 27,000 |
| 2003/03/03 | 175 | 178 | 175 | 178 | 15,000 |
| 2003/02/28 | 176 | 179 | 174 | 175 | 19,000 |
| 2003/02/27 | 173 | 179 | 173 | 179 | 23,000 |
| 2003/02/26 | 180 | 180 | 173 | 173 | 23,000 |
| 2003/02/25 | 179 | 179 | 175 | 175 | 20,000 |
| 2003/02/24 | 178 | 183 | 178 | 180 | 34,000 |
| 2003/02/21 | 179 | 180 | 178 | 179 | 18,000 |
| 2003/02/20 | 176 | 180 | 176 | 180 | 15,000 |
| 2003/02/19 | 182 | 182 | 176 | 176 | 34,000 |
| 2003/02/18 | 178 | 182 | 177 | 180 | 33,000 |
| 2003/02/17 | 179 | 180 | 176 | 177 | 17,000 |
| 2003/02/14 | 172 | 177 | 172 | 177 | 51,000 |
| 2003/02/13 | 168 | 176 | 168 | 176 | 24,000 |
| 2003/02/12 | 172 | 175 | 171 | 173 | 48,000 |
| 2003/02/10 | 172 | 172 | 169 | 169 | 3,000 |
| 2003/02/07 | 174 | 177 | 165 | 167 | 22,000 |
| 2003/02/06 | 166 | 175 | 166 | 174 | 38,000 |
| 2003/02/05 | 161 | 168 | 161 | 165 | 28,000 |
| 2003/02/04 | 169 | 170 | 164 | 165 | 39,000 |
| 2003/02/03 | 158 | 167 | 157 | 165 | 25,000 |
| 2003/01/31 | 160 | 160 | 158 | 158 | 26,000 |
| 2003/01/30 | 165 | 165 | 160 | 160 | 6,000 |
| 2003/01/29 | 164 | 174 | 158 | 158 | 36,000 |
| 2003/01/28 | 168 | 168 | 154 | 160 | 78,000 |
| 2003/01/27 | 180 | 180 | 172 | 173 | 18,000 |
| 2003/01/24 | 175 | 180 | 175 | 180 | 23,000 |
| 2003/01/23 | 178 | 180 | 178 | 178 | 9,000 |
| 2003/01/22 | 180 | 181 | 178 | 178 | 22,000 |
| 2003/01/21 | 179 | 181 | 176 | 181 | 30,000 |
| 2003/01/20 | 174 | 176 | 172 | 176 | 26,000 |
| 2003/01/17 | 174 | 176 | 173 | 175 | 22,000 |
| 2003/01/16 | 171 | 174 | 171 | 174 | 16,000 |
| 2003/01/15 | 167 | 171 | 166 | 171 | 32,000 |
| 2003/01/14 | 159 | 166 | 159 | 166 | 42,000 |
| 2003/01/10 | 165 | 166 | 163 | 163 | 25,000 |
| 2003/01/09 | 172 | 172 | 168 | 170 | 15,000 |
| 2003/01/08 | 177 | 177 | 172 | 173 | 9,000 |
| 2003/01/07 | 180 | 182 | 172 | 176 | 19,000 |
| 2003/01/06 | 176 | 176 | 175 | 176 | 9,000 |