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 |
|---|---|---|---|---|---|
| 2005/12/30 | 948 | 950 | 924 | 948 | 157,000 |
| 2005/12/29 | 955 | 977 | 948 | 952 | 306,000 |
| 2005/12/28 | 909 | 940 | 909 | 940 | 163,000 |
| 2005/12/27 | 903 | 927 | 892 | 919 | 330,000 |
| 2005/12/26 | 879 | 928 | 875 | 912 | 403,000 |
| 2005/12/22 | 860 | 871 | 842 | 865 | 383,000 |
| 2005/12/21 | 831 | 855 | 831 | 850 | 436,000 |
| 2005/12/20 | 803 | 848 | 801 | 835 | 474,000 |
| 2005/12/19 | 792 | 809 | 792 | 795 | 171,000 |
| 2005/12/16 | 779 | 813 | 775 | 796 | 385,000 |
| 2005/12/15 | 808 | 827 | 796 | 803 | 419,000 |
| 2005/12/14 | 830 | 840 | 812 | 813 | 316,000 |
| 2005/12/13 | 835 | 836 | 810 | 820 | 475,000 |
| 2005/12/12 | 826 | 848 | 825 | 840 | 300,000 |
| 2005/12/09 | 775 | 820 | 775 | 819 | 474,000 |
| 2005/12/08 | 801 | 811 | 770 | 782 | 798,000 |
| 2005/12/07 | 819 | 833 | 802 | 820 | 648,000 |
| 2005/12/06 | 800 | 840 | 792 | 825 | 899,000 |
| 2005/12/05 | 752 | 830 | 752 | 810 | 1,035,000 |
| 2005/12/02 | 719 | 748 | 709 | 742 | 844,000 |
| 2005/12/01 | 649 | 706 | 649 | 699 | 767,000 |
| 2005/11/30 | 664 | 670 | 657 | 658 | 177,000 |
| 2005/11/29 | 675 | 676 | 664 | 664 | 421,000 |
| 2005/11/28 | 667 | 677 | 651 | 672 | 540,000 |
| 2005/11/25 | 640 | 659 | 636 | 657 | 596,000 |
| 2005/11/24 | 655 | 662 | 647 | 648 | 705,000 |
| 2005/11/22 | 635 | 648 | 635 | 643 | 271,000 |
| 2005/11/21 | 650 | 653 | 632 | 634 | 591,000 |
| 2005/11/18 | 640 | 649 | 636 | 639 | 557,000 |
| 2005/11/17 | 608 | 635 | 608 | 634 | 639,000 |
| 2005/11/16 | 582 | 610 | 581 | 608 | 347,000 |
| 2005/11/15 | 605 | 613 | 592 | 602 | 371,000 |
| 2005/11/14 | 630 | 630 | 604 | 604 | 243,000 |
| 2005/11/11 | 614 | 630 | 612 | 620 | 576,000 |
| 2005/11/10 | 620 | 625 | 589 | 599 | 372,000 |
| 2005/11/09 | 626 | 637 | 622 | 623 | 365,000 |
| 2005/11/08 | 646 | 660 | 624 | 638 | 602,000 |
| 2005/11/07 | 640 | 645 | 627 | 644 | 687,000 |
| 2005/11/04 | 615 | 625 | 607 | 623 | 718,000 |
| 2005/11/02 | 609 | 614 | 600 | 606 | 597,000 |
| 2005/11/01 | 592 | 617 | 585 | 615 | 693,000 |
| 2005/10/31 | 573 | 584 | 570 | 575 | 420,000 |
| 2005/10/28 | 585 | 588 | 562 | 564 | 628,000 |
| 2005/10/27 | 580 | 595 | 576 | 588 | 835,000 |
| 2005/10/26 | 540 | 580 | 537 | 576 | 615,000 |
| 2005/10/25 | 537 | 549 | 531 | 533 | 622,000 |
| 2005/10/24 | 552 | 555 | 539 | 542 | 216,000 |
| 2005/10/21 | 533 | 544 | 521 | 543 | 307,000 |
| 2005/10/20 | 551 | 551 | 534 | 537 | 290,000 |
| 2005/10/19 | 550 | 552 | 532 | 539 | 428,000 |
| 2005/10/18 | 563 | 569 | 550 | 552 | 299,000 |
| 2005/10/17 | 577 | 586 | 557 | 560 | 220,000 |
| 2005/10/14 | 584 | 590 | 564 | 572 | 309,000 |
| 2005/10/13 | 590 | 593 | 583 | 584 | 216,000 |
| 2005/10/12 | 596 | 607 | 588 | 595 | 571,000 |
| 2005/10/11 | 573 | 595 | 572 | 594 | 274,000 |
| 2005/10/07 | 558 | 577 | 553 | 568 | 366,000 |
| 2005/10/06 | 555 | 570 | 554 | 558 | 369,000 |
| 2005/10/05 | 599 | 599 | 572 | 577 | 302,000 |
| 2005/10/04 | 607 | 613 | 602 | 609 | 282,000 |
| 2005/10/03 | 584 | 612 | 582 | 610 | 812,000 |
| 2005/09/30 | 607 | 647 | 602 | 624 | 3,807,000 |
| 2005/09/29 | 534 | 550 | 520 | 547 | 467,000 |
| 2005/09/28 | 518 | 527 | 517 | 526 | 159,000 |
| 2005/09/27 | 530 | 530 | 517 | 517 | 187,000 |
| 2005/09/26 | 515 | 525 | 515 | 524 | 212,000 |
| 2005/09/22 | 517 | 518 | 507 | 512 | 207,000 |
| 2005/09/21 | 517 | 525 | 513 | 525 | 299,000 |
| 2005/09/20 | 513 | 518 | 508 | 517 | 235,000 |
| 2005/09/16 | 504 | 506 | 497 | 505 | 256,000 |
| 2005/09/15 | 490 | 503 | 487 | 501 | 144,000 |
| 2005/09/14 | 503 | 503 | 494 | 495 | 156,000 |
| 2005/09/13 | 491 | 506 | 489 | 502 | 342,000 |
| 2005/09/12 | 500 | 503 | 488 | 490 | 142,000 |
| 2005/09/09 | 475 | 483 | 471 | 483 | 313,000 |
| 2005/09/08 | 478 | 478 | 472 | 475 | 149,000 |
| 2005/09/07 | 482 | 488 | 474 | 476 | 124,000 |
| 2005/09/06 | 489 | 492 | 480 | 480 | 120,000 |
| 2005/09/05 | 485 | 489 | 482 | 488 | 98,000 |
| 2005/09/02 | 488 | 491 | 483 | 484 | 176,000 |
| 2005/09/01 | 492 | 501 | 491 | 491 | 92,000 |
| 2005/08/31 | 490 | 495 | 490 | 490 | 74,000 |
| 2005/08/30 | 499 | 499 | 488 | 495 | 99,000 |
| 2005/08/29 | 496 | 507 | 483 | 489 | 189,000 |
| 2005/08/26 | 506 | 506 | 500 | 501 | 131,000 |
| 2005/08/25 | 510 | 513 | 504 | 506 | 138,000 |
| 2005/08/24 | 508 | 514 | 503 | 514 | 267,000 |
| 2005/08/23 | 519 | 520 | 508 | 510 | 413,000 |
| 2005/08/22 | 495 | 510 | 495 | 510 | 275,000 |
| 2005/08/19 | 502 | 502 | 496 | 497 | 124,000 |
| 2005/08/18 | 509 | 509 | 498 | 498 | 122,000 |
| 2005/08/17 | 501 | 513 | 501 | 501 | 150,000 |
| 2005/08/16 | 512 | 512 | 504 | 508 | 124,000 |
| 2005/08/15 | 506 | 514 | 500 | 511 | 183,000 |
| 2005/08/12 | 512 | 513 | 496 | 501 | 232,000 |
| 2005/08/11 | 515 | 517 | 502 | 510 | 396,000 |
| 2005/08/10 | 462 | 500 | 462 | 500 | 431,000 |
| 2005/08/09 | 451 | 459 | 449 | 458 | 73,000 |
| 2005/08/08 | 450 | 452 | 445 | 451 | 195,000 |
| 2005/08/05 | 458 | 458 | 453 | 453 | 218,000 |
| 2005/08/04 | 459 | 461 | 454 | 459 | 124,000 |
| 2005/08/03 | 456 | 463 | 456 | 460 | 126,000 |
| 2005/08/02 | 454 | 455 | 453 | 454 | 114,000 |
| 2005/08/01 | 455 | 460 | 455 | 455 | 137,000 |
| 2005/07/29 | 455 | 466 | 455 | 459 | 117,000 |
| 2005/07/28 | 463 | 465 | 456 | 457 | 144,000 |
| 2005/07/27 | 452 | 457 | 452 | 455 | 216,000 |
| 2005/07/26 | 468 | 469 | 456 | 457 | 193,000 |
| 2005/07/25 | 472 | 474 | 470 | 471 | 47,000 |
| 2005/07/22 | 475 | 477 | 468 | 471 | 57,000 |
| 2005/07/21 | 481 | 483 | 477 | 477 | 110,000 |
| 2005/07/20 | 478 | 483 | 470 | 480 | 87,000 |
| 2005/07/19 | 480 | 480 | 476 | 477 | 37,000 |
| 2005/07/15 | 480 | 480 | 475 | 479 | 160,000 |
| 2005/07/14 | 478 | 480 | 477 | 478 | 54,000 |
| 2005/07/13 | 476 | 476 | 468 | 474 | 89,000 |
| 2005/07/12 | 479 | 479 | 474 | 475 | 35,000 |
| 2005/07/11 | 479 | 484 | 474 | 474 | 43,000 |
| 2005/07/08 | 474 | 478 | 473 | 474 | 55,000 |
| 2005/07/07 | 481 | 481 | 473 | 473 | 94,000 |
| 2005/07/06 | 486 | 490 | 482 | 485 | 88,000 |
| 2005/07/05 | 488 | 488 | 482 | 485 | 51,000 |
| 2005/07/04 | 488 | 488 | 486 | 488 | 89,000 |
| 2005/07/01 | 483 | 487 | 482 | 485 | 68,000 |
| 2005/06/30 | 480 | 484 | 480 | 483 | 92,000 |
| 2005/06/29 | 473 | 485 | 473 | 482 | 98,000 |
| 2005/06/28 | 465 | 474 | 465 | 473 | 79,000 |
| 2005/06/27 | 469 | 470 | 466 | 469 | 73,000 |
| 2005/06/24 | 473 | 481 | 473 | 479 | 62,000 |
| 2005/06/23 | 483 | 483 | 478 | 483 | 70,000 |
| 2005/06/22 | 482 | 482 | 478 | 482 | 110,000 |
| 2005/06/21 | 473 | 486 | 473 | 482 | 187,000 |
| 2005/06/20 | 474 | 480 | 474 | 478 | 105,000 |
| 2005/06/17 | 479 | 479 | 474 | 479 | 158,000 |
| 2005/06/16 | 463 | 475 | 463 | 475 | 146,000 |
| 2005/06/15 | 467 | 468 | 457 | 462 | 119,000 |
| 2005/06/14 | 464 | 466 | 462 | 465 | 71,000 |
| 2005/06/13 | 471 | 471 | 466 | 467 | 49,000 |
| 2005/06/10 | 466 | 474 | 463 | 467 | 170,000 |
| 2005/06/09 | 477 | 477 | 466 | 468 | 115,000 |
| 2005/06/08 | 476 | 478 | 475 | 476 | 106,000 |
| 2005/06/07 | 474 | 479 | 472 | 476 | 88,000 |
| 2005/06/06 | 472 | 474 | 466 | 473 | 95,000 |
| 2005/06/03 | 466 | 475 | 466 | 475 | 113,000 |
| 2005/06/02 | 475 | 480 | 465 | 468 | 134,000 |
| 2005/06/01 | 474 | 485 | 469 | 470 | 352,000 |
| 2005/05/31 | 456 | 471 | 451 | 470 | 193,000 |
| 2005/05/30 | 440 | 456 | 439 | 451 | 150,000 |
| 2005/05/27 | 430 | 441 | 430 | 437 | 110,000 |
| 2005/05/26 | 430 | 435 | 429 | 431 | 174,000 |
| 2005/05/25 | 442 | 446 | 436 | 437 | 136,000 |
| 2005/05/24 | 446 | 446 | 442 | 444 | 80,000 |
| 2005/05/23 | 439 | 448 | 439 | 441 | 57,000 |
| 2005/05/20 | 453 | 455 | 443 | 443 | 133,000 |
| 2005/05/19 | 442 | 450 | 441 | 448 | 124,000 |
| 2005/05/18 | 431 | 437 | 430 | 431 | 129,000 |
| 2005/05/17 | 444 | 448 | 430 | 430 | 231,000 |
| 2005/05/16 | 455 | 455 | 441 | 444 | 148,000 |
| 2005/05/13 | 456 | 459 | 453 | 454 | 112,000 |
| 2005/05/12 | 467 | 467 | 458 | 459 | 155,000 |
| 2005/05/11 | 466 | 466 | 457 | 464 | 122,000 |
| 2005/05/10 | 472 | 472 | 462 | 464 | 200,000 |
| 2005/05/09 | 468 | 473 | 465 | 467 | 131,000 |
| 2005/05/06 | 459 | 470 | 455 | 466 | 242,000 |
| 2005/05/02 | 448 | 457 | 448 | 454 | 141,000 |
| 2005/04/28 | 456 | 460 | 450 | 450 | 130,000 |
| 2005/04/27 | 450 | 458 | 450 | 457 | 171,000 |
| 2005/04/26 | 460 | 460 | 450 | 455 | 116,000 |
| 2005/04/25 | 458 | 460 | 454 | 455 | 173,000 |
| 2005/04/22 | 453 | 457 | 451 | 453 | 234,000 |
| 2005/04/21 | 423 | 440 | 423 | 438 | 298,000 |
| 2005/04/20 | 460 | 465 | 441 | 443 | 320,000 |
| 2005/04/19 | 433 | 450 | 432 | 447 | 315,000 |
| 2005/04/18 | 432 | 435 | 413 | 424 | 491,000 |
| 2005/04/15 | 454 | 462 | 451 | 452 | 340,000 |
| 2005/04/14 | 462 | 473 | 455 | 469 | 323,000 |
| 2005/04/13 | 480 | 481 | 464 | 473 | 263,000 |
| 2005/04/12 | 485 | 487 | 481 | 481 | 186,000 |
| 2005/04/11 | 493 | 498 | 482 | 482 | 277,000 |
| 2005/04/08 | 487 | 493 | 486 | 489 | 353,000 |
| 2005/04/07 | 485 | 485 | 476 | 484 | 318,000 |
| 2005/04/06 | 500 | 504 | 485 | 485 | 415,000 |
| 2005/04/05 | 496 | 500 | 492 | 498 | 257,000 |
| 2005/04/04 | 501 | 501 | 491 | 495 | 319,000 |
| 2005/04/01 | 499 | 505 | 491 | 504 | 633,000 |
| 2005/03/31 | 511 | 515 | 480 | 500 | 2,047,000 |
| 2005/03/30 | 525 | 532 | 509 | 528 | 773,000 |
| 2005/03/29 | 566 | 570 | 523 | 535 | 1,966,000 |
| 2005/03/28 | 598 | 598 | 570 | 581 | 516,000 |
| 2005/03/25 | 624 | 626 | 610 | 618 | 452,000 |
| 2005/03/24 | 615 | 630 | 615 | 621 | 671,000 |
| 2005/03/23 | 615 | 622 | 605 | 610 | 1,039,000 |
| 2005/03/22 | 589 | 635 | 585 | 625 | 2,764,000 |
| 2005/03/18 | 572 | 579 | 562 | 574 | 428,000 |
| 2005/03/17 | 556 | 575 | 556 | 569 | 610,000 |
| 2005/03/16 | 562 | 579 | 562 | 574 | 562,000 |
| 2005/03/15 | 614 | 614 | 550 | 582 | 1,710,000 |
| 2005/03/14 | 539 | 569 | 537 | 564 | 790,000 |
| 2005/03/11 | 510 | 533 | 510 | 529 | 637,000 |
| 2005/03/10 | 511 | 518 | 509 | 510 | 187,000 |
| 2005/03/09 | 507 | 516 | 507 | 515 | 196,000 |
| 2005/03/08 | 508 | 516 | 505 | 508 | 244,000 |
| 2005/03/07 | 513 | 523 | 506 | 510 | 291,000 |
| 2005/03/04 | 495 | 511 | 490 | 510 | 562,000 |
| 2005/03/03 | 495 | 500 | 492 | 497 | 350,000 |
| 2005/03/02 | 482 | 490 | 481 | 490 | 339,000 |
| 2005/03/01 | 480 | 482 | 475 | 480 | 174,000 |
| 2005/02/28 | 483 | 488 | 480 | 480 | 163,000 |
| 2005/02/25 | 472 | 484 | 472 | 480 | 340,000 |
| 2005/02/24 | 476 | 478 | 467 | 468 | 218,000 |
| 2005/02/23 | 463 | 483 | 463 | 473 | 459,000 |
| 2005/02/22 | 474 | 478 | 472 | 474 | 204,000 |
| 2005/02/21 | 480 | 488 | 470 | 479 | 593,000 |
| 2005/02/18 | 452 | 487 | 447 | 470 | 1,235,000 |
| 2005/02/17 | 450 | 458 | 439 | 453 | 407,000 |
| 2005/02/16 | 460 | 466 | 450 | 453 | 337,000 |
| 2005/02/15 | 474 | 476 | 458 | 468 | 527,000 |
| 2005/02/14 | 458 | 490 | 458 | 476 | 1,217,000 |
| 2005/02/10 | 444 | 450 | 443 | 449 | 488,000 |
| 2005/02/09 | 430 | 446 | 427 | 439 | 680,000 |
| 2005/02/08 | 414 | 436 | 414 | 426 | 574,000 |
| 2005/02/07 | 412 | 416 | 411 | 416 | 170,000 |
| 2005/02/04 | 414 | 416 | 413 | 413 | 153,000 |
| 2005/02/03 | 415 | 418 | 414 | 418 | 182,000 |
| 2005/02/02 | 418 | 419 | 414 | 415 | 205,000 |
| 2005/02/01 | 414 | 418 | 410 | 417 | 245,000 |
| 2005/01/31 | 409 | 413 | 407 | 411 | 205,000 |
| 2005/01/28 | 409 | 416 | 409 | 416 | 345,000 |
| 2005/01/27 | 411 | 419 | 407 | 419 | 264,000 |
| 2005/01/26 | 411 | 418 | 411 | 416 | 355,000 |
| 2005/01/25 | 403 | 414 | 399 | 414 | 328,000 |
| 2005/01/24 | 392 | 410 | 388 | 408 | 573,000 |
| 2005/01/21 | 405 | 407 | 397 | 397 | 407,000 |
| 2005/01/20 | 404 | 423 | 401 | 417 | 914,000 |
| 2005/01/19 | 403 | 415 | 396 | 409 | 506,000 |
| 2005/01/18 | 400 | 407 | 399 | 403 | 412,000 |
| 2005/01/17 | 391 | 405 | 390 | 402 | 587,000 |
| 2005/01/14 | 381 | 396 | 377 | 391 | 417,000 |
| 2005/01/13 | 385 | 387 | 381 | 386 | 380,000 |
| 2005/01/12 | 390 | 395 | 386 | 390 | 367,000 |
| 2005/01/11 | 389 | 396 | 385 | 395 | 335,000 |
| 2005/01/07 | 385 | 390 | 381 | 389 | 602,000 |
| 2005/01/06 | 355 | 386 | 355 | 383 | 744,000 |
| 2005/01/05 | 351 | 361 | 350 | 359 | 352,000 |
| 2005/01/04 | 350 | 357 | 348 | 357 | 126,000 |