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 |
|---|---|---|---|---|---|
| 2006/12/29 | 505 | 509 | 503 | 507 | 74,000 |
| 2006/12/28 | 517 | 521 | 509 | 514 | 226,000 |
| 2006/12/27 | 510 | 518 | 508 | 513 | 185,000 |
| 2006/12/26 | 502 | 508 | 500 | 507 | 132,000 |
| 2006/12/25 | 510 | 514 | 504 | 506 | 172,000 |
| 2006/12/22 | 510 | 519 | 510 | 517 | 120,000 |
| 2006/12/21 | 525 | 525 | 511 | 515 | 189,000 |
| 2006/12/20 | 505 | 525 | 505 | 523 | 304,000 |
| 2006/12/19 | 520 | 525 | 516 | 517 | 235,000 |
| 2006/12/18 | 538 | 538 | 532 | 535 | 147,000 |
| 2006/12/15 | 542 | 546 | 535 | 539 | 207,000 |
| 2006/12/14 | 547 | 547 | 537 | 540 | 132,000 |
| 2006/12/13 | 546 | 548 | 535 | 543 | 168,000 |
| 2006/12/12 | 554 | 554 | 548 | 549 | 155,000 |
| 2006/12/11 | 556 | 560 | 542 | 548 | 223,000 |
| 2006/12/08 | 550 | 555 | 548 | 549 | 387,000 |
| 2006/12/07 | 540 | 547 | 540 | 546 | 212,000 |
| 2006/12/06 | 524 | 537 | 522 | 535 | 171,000 |
| 2006/12/05 | 534 | 537 | 521 | 523 | 319,000 |
| 2006/12/04 | 520 | 527 | 516 | 523 | 256,000 |
| 2006/12/01 | 527 | 532 | 518 | 530 | 186,000 |
| 2006/11/30 | 516 | 521 | 512 | 518 | 255,000 |
| 2006/11/29 | 498 | 508 | 496 | 505 | 289,000 |
| 2006/11/28 | 485 | 503 | 479 | 500 | 296,000 |
| 2006/11/27 | 487 | 492 | 479 | 485 | 614,000 |
| 2006/11/24 | 478 | 494 | 474 | 493 | 469,000 |
| 2006/11/22 | 463 | 483 | 461 | 483 | 363,000 |
| 2006/11/21 | 471 | 478 | 463 | 463 | 342,000 |
| 2006/11/20 | 485 | 485 | 467 | 470 | 352,000 |
| 2006/11/17 | 513 | 514 | 491 | 494 | 296,000 |
| 2006/11/16 | 525 | 526 | 511 | 512 | 166,000 |
| 2006/11/15 | 534 | 534 | 518 | 522 | 173,000 |
| 2006/11/14 | 507 | 528 | 507 | 525 | 250,000 |
| 2006/11/13 | 492 | 507 | 489 | 502 | 390,000 |
| 2006/11/10 | 520 | 521 | 509 | 510 | 335,000 |
| 2006/11/09 | 538 | 540 | 517 | 522 | 270,000 |
| 2006/11/08 | 551 | 553 | 537 | 537 | 262,000 |
| 2006/11/07 | 560 | 560 | 548 | 550 | 92,000 |
| 2006/11/06 | 551 | 557 | 546 | 552 | 223,000 |
| 2006/11/02 | 551 | 560 | 551 | 558 | 143,000 |
| 2006/11/01 | 552 | 563 | 552 | 557 | 355,000 |
| 2006/10/31 | 556 | 564 | 552 | 556 | 209,000 |
| 2006/10/30 | 546 | 564 | 545 | 558 | 316,000 |
| 2006/10/27 | 594 | 594 | 568 | 576 | 307,000 |
| 2006/10/26 | 596 | 597 | 584 | 592 | 149,000 |
| 2006/10/25 | 608 | 608 | 591 | 594 | 291,000 |
| 2006/10/24 | 613 | 613 | 601 | 601 | 209,000 |
| 2006/10/23 | 600 | 604 | 599 | 604 | 130,000 |
| 2006/10/20 | 596 | 601 | 594 | 596 | 195,000 |
| 2006/10/19 | 593 | 605 | 590 | 600 | 316,000 |
| 2006/10/18 | 581 | 583 | 570 | 583 | 223,000 |
| 2006/10/17 | 593 | 593 | 581 | 582 | 132,000 |
| 2006/10/16 | 571 | 590 | 570 | 589 | 180,000 |
| 2006/10/13 | 562 | 569 | 559 | 564 | 223,000 |
| 2006/10/12 | 554 | 563 | 545 | 552 | 184,000 |
| 2006/10/11 | 580 | 580 | 550 | 554 | 264,000 |
| 2006/10/10 | 586 | 589 | 582 | 582 | 203,000 |
| 2006/10/06 | 583 | 593 | 580 | 593 | 235,000 |
| 2006/10/05 | 581 | 585 | 574 | 580 | 312,000 |
| 2006/10/04 | 593 | 593 | 567 | 571 | 432,000 |
| 2006/10/03 | 585 | 593 | 585 | 590 | 194,000 |
| 2006/10/02 | 608 | 608 | 596 | 597 | 153,000 |
| 2006/09/29 | 609 | 610 | 599 | 605 | 143,000 |
| 2006/09/28 | 604 | 605 | 596 | 604 | 168,000 |
| 2006/09/27 | 584 | 603 | 584 | 600 | 320,000 |
| 2006/09/26 | 591 | 594 | 578 | 581 | 176,000 |
| 2006/09/25 | 590 | 592 | 581 | 592 | 499,000 |
| 2006/09/22 | 594 | 594 | 581 | 585 | 283,000 |
| 2006/09/21 | 591 | 602 | 585 | 595 | 286,000 |
| 2006/09/20 | 590 | 593 | 581 | 585 | 275,000 |
| 2006/09/19 | 604 | 613 | 595 | 598 | 363,000 |
| 2006/09/15 | 611 | 617 | 601 | 604 | 348,000 |
| 2006/09/14 | 618 | 621 | 613 | 614 | 206,000 |
| 2006/09/13 | 639 | 646 | 611 | 611 | 305,000 |
| 2006/09/12 | 647 | 647 | 628 | 629 | 382,000 |
| 2006/09/11 | 663 | 663 | 645 | 646 | 371,000 |
| 2006/09/08 | 670 | 670 | 660 | 663 | 588,000 |
| 2006/09/07 | 685 | 685 | 672 | 673 | 295,000 |
| 2006/09/06 | 700 | 700 | 689 | 691 | 185,000 |
| 2006/09/05 | 702 | 703 | 693 | 702 | 198,000 |
| 2006/09/04 | 689 | 697 | 682 | 696 | 246,000 |
| 2006/09/01 | 681 | 685 | 674 | 680 | 133,000 |
| 2006/08/31 | 686 | 690 | 681 | 687 | 138,000 |
| 2006/08/30 | 695 | 696 | 685 | 687 | 116,000 |
| 2006/08/29 | 693 | 695 | 684 | 691 | 221,000 |
| 2006/08/28 | 700 | 702 | 689 | 692 | 187,000 |
| 2006/08/25 | 698 | 704 | 692 | 699 | 171,000 |
| 2006/08/24 | 708 | 708 | 695 | 701 | 220,000 |
| 2006/08/23 | 715 | 716 | 707 | 710 | 293,000 |
| 2006/08/22 | 707 | 720 | 705 | 716 | 251,000 |
| 2006/08/21 | 718 | 718 | 705 | 710 | 269,000 |
| 2006/08/18 | 715 | 717 | 710 | 715 | 281,000 |
| 2006/08/17 | 729 | 729 | 711 | 714 | 648,000 |
| 2006/08/16 | 702 | 708 | 702 | 707 | 606,000 |
| 2006/08/15 | 680 | 695 | 674 | 691 | 1,076,000 |
| 2006/08/14 | 629 | 729 | 629 | 729 | 345,000 |
| 2006/08/11 | 635 | 636 | 629 | 629 | 167,000 |
| 2006/08/10 | 632 | 636 | 629 | 635 | 171,000 |
| 2006/08/09 | 628 | 635 | 620 | 634 | 178,000 |
| 2006/08/08 | 613 | 630 | 613 | 630 | 238,000 |
| 2006/08/07 | 633 | 637 | 617 | 617 | 178,000 |
| 2006/08/04 | 640 | 643 | 630 | 636 | 273,000 |
| 2006/08/03 | 645 | 646 | 634 | 640 | 143,000 |
| 2006/08/02 | 639 | 639 | 626 | 636 | 206,000 |
| 2006/08/01 | 649 | 649 | 638 | 640 | 260,000 |
| 2006/07/31 | 650 | 658 | 636 | 652 | 230,000 |
| 2006/07/28 | 635 | 642 | 621 | 638 | 302,000 |
| 2006/07/27 | 629 | 640 | 620 | 635 | 346,000 |
| 2006/07/26 | 638 | 644 | 618 | 624 | 394,000 |
| 2006/07/25 | 650 | 670 | 627 | 630 | 238,000 |
| 2006/07/24 | 635 | 635 | 611 | 627 | 253,000 |
| 2006/07/21 | 645 | 649 | 637 | 642 | 227,000 |
| 2006/07/20 | 643 | 667 | 632 | 659 | 365,000 |
| 2006/07/19 | 601 | 630 | 597 | 603 | 432,000 |
| 2006/07/18 | 661 | 661 | 608 | 611 | 305,000 |
| 2006/07/14 | 656 | 670 | 655 | 662 | 127,000 |
| 2006/07/13 | 650 | 679 | 650 | 666 | 255,000 |
| 2006/07/12 | 683 | 691 | 654 | 657 | 423,000 |
| 2006/07/11 | 705 | 707 | 683 | 689 | 196,000 |
| 2006/07/10 | 699 | 711 | 685 | 707 | 165,000 |
| 2006/07/07 | 723 | 723 | 702 | 706 | 200,000 |
| 2006/07/06 | 719 | 723 | 712 | 715 | 139,000 |
| 2006/07/05 | 726 | 735 | 724 | 727 | 306,000 |
| 2006/07/04 | 727 | 738 | 727 | 738 | 431,000 |
| 2006/07/03 | 699 | 718 | 699 | 717 | 318,000 |
| 2006/06/30 | 715 | 717 | 681 | 694 | 416,000 |
| 2006/06/29 | 695 | 702 | 688 | 694 | 191,000 |
| 2006/06/28 | 699 | 699 | 689 | 692 | 142,000 |
| 2006/06/27 | 716 | 716 | 703 | 707 | 142,000 |
| 2006/06/26 | 701 | 713 | 687 | 706 | 212,000 |
| 2006/06/23 | 684 | 700 | 681 | 696 | 302,000 |
| 2006/06/22 | 693 | 702 | 689 | 702 | 267,000 |
| 2006/06/21 | 670 | 694 | 659 | 675 | 293,000 |
| 2006/06/20 | 700 | 704 | 680 | 680 | 309,000 |
| 2006/06/19 | 724 | 731 | 697 | 708 | 500,000 |
| 2006/06/16 | 731 | 735 | 701 | 725 | 545,000 |
| 2006/06/15 | 719 | 719 | 682 | 691 | 540,000 |
| 2006/06/14 | 678 | 706 | 671 | 682 | 562,000 |
| 2006/06/13 | 722 | 723 | 700 | 706 | 220,000 |
| 2006/06/12 | 727 | 756 | 715 | 748 | 321,000 |
| 2006/06/09 | 700 | 735 | 696 | 728 | 436,000 |
| 2006/06/08 | 710 | 723 | 691 | 696 | 390,000 |
| 2006/06/07 | 767 | 786 | 744 | 750 | 226,000 |
| 2006/06/06 | 767 | 777 | 759 | 768 | 299,000 |
| 2006/06/05 | 825 | 828 | 788 | 800 | 433,000 |
| 2006/06/02 | 812 | 825 | 774 | 819 | 865,000 |
| 2006/06/01 | 838 | 848 | 788 | 802 | 272,000 |
| 2006/05/31 | 835 | 840 | 824 | 829 | 162,000 |
| 2006/05/30 | 845 | 867 | 841 | 856 | 175,000 |
| 2006/05/29 | 878 | 879 | 839 | 844 | 341,000 |
| 2006/05/26 | 855 | 868 | 845 | 858 | 134,000 |
| 2006/05/25 | 860 | 860 | 836 | 841 | 256,000 |
| 2006/05/24 | 870 | 890 | 836 | 870 | 315,000 |
| 2006/05/23 | 861 | 898 | 860 | 867 | 178,000 |
| 2006/05/22 | 910 | 929 | 887 | 887 | 195,000 |
| 2006/05/19 | 862 | 901 | 850 | 899 | 167,000 |
| 2006/05/18 | 854 | 881 | 833 | 874 | 470,000 |
| 2006/05/17 | 906 | 910 | 876 | 894 | 206,000 |
| 2006/05/16 | 925 | 936 | 890 | 899 | 209,000 |
| 2006/05/15 | 935 | 937 | 925 | 930 | 158,000 |
| 2006/05/12 | 956 | 960 | 948 | 949 | 230,000 |
| 2006/05/11 | 979 | 982 | 965 | 972 | 177,000 |
| 2006/05/10 | 1,003 | 1,003 | 966 | 969 | 135,000 |
| 2006/05/09 | 985 | 1,008 | 979 | 997 | 356,000 |
| 2006/05/08 | 979 | 993 | 976 | 989 | 170,000 |
| 2006/05/02 | 951 | 975 | 951 | 969 | 286,000 |
| 2006/05/01 | 968 | 970 | 952 | 956 | 142,000 |
| 2006/04/28 | 990 | 1,005 | 966 | 978 | 231,000 |
| 2006/04/27 | 982 | 1,009 | 979 | 1,005 | 270,000 |
| 2006/04/26 | 994 | 994 | 965 | 977 | 263,000 |
| 2006/04/25 | 956 | 995 | 955 | 986 | 176,000 |
| 2006/04/24 | 980 | 990 | 948 | 951 | 256,000 |
| 2006/04/21 | 980 | 1,006 | 980 | 992 | 281,000 |
| 2006/04/20 | 987 | 993 | 970 | 982 | 110,000 |
| 2006/04/19 | 993 | 1,000 | 977 | 985 | 264,000 |
| 2006/04/18 | 951 | 994 | 942 | 987 | 480,000 |
| 2006/04/17 | 979 | 979 | 952 | 957 | 342,000 |
| 2006/04/14 | 994 | 1,003 | 976 | 984 | 248,000 |
| 2006/04/13 | 1,016 | 1,019 | 968 | 984 | 334,000 |
| 2006/04/12 | 1,024 | 1,036 | 1,010 | 1,016 | 242,000 |
| 2006/04/11 | 1,031 | 1,040 | 1,017 | 1,026 | 186,000 |
| 2006/04/10 | 1,024 | 1,043 | 1,022 | 1,039 | 179,000 |
| 2006/04/07 | 1,020 | 1,044 | 1,009 | 1,042 | 424,000 |
| 2006/04/06 | 1,021 | 1,040 | 1,020 | 1,023 | 237,000 |
| 2006/04/05 | 1,051 | 1,053 | 1,022 | 1,030 | 334,000 |
| 2006/04/04 | 1,047 | 1,050 | 1,032 | 1,040 | 267,000 |
| 2006/04/03 | 1,040 | 1,050 | 1,035 | 1,046 | 286,000 |
| 2006/03/31 | 1,026 | 1,047 | 1,016 | 1,044 | 353,000 |
| 2006/03/30 | 1,028 | 1,030 | 1,013 | 1,014 | 207,000 |
| 2006/03/29 | 990 | 1,030 | 984 | 1,028 | 419,000 |
| 2006/03/28 | 979 | 1,010 | 979 | 1,004 | 199,000 |
| 2006/03/27 | 1,018 | 1,031 | 991 | 1,011 | 372,000 |
| 2006/03/24 | 1,015 | 1,035 | 1,013 | 1,027 | 302,000 |
| 2006/03/23 | 1,060 | 1,069 | 1,002 | 1,015 | 588,000 |
| 2006/03/22 | 1,087 | 1,087 | 1,023 | 1,057 | 642,000 |
| 2006/03/20 | 1,040 | 1,080 | 1,015 | 1,079 | 1,705,000 |
| 2006/03/17 | 990 | 1,047 | 984 | 1,047 | 1,429,000 |
| 2006/03/16 | 944 | 988 | 944 | 982 | 823,000 |
| 2006/03/15 | 927 | 937 | 924 | 932 | 184,000 |
| 2006/03/14 | 930 | 935 | 912 | 917 | 219,000 |
| 2006/03/13 | 929 | 942 | 921 | 930 | 266,000 |
| 2006/03/10 | 907 | 932 | 907 | 919 | 452,000 |
| 2006/03/09 | 898 | 924 | 891 | 917 | 269,000 |
| 2006/03/08 | 898 | 910 | 892 | 893 | 173,000 |
| 2006/03/07 | 911 | 918 | 896 | 901 | 220,000 |
| 2006/03/06 | 900 | 928 | 891 | 921 | 215,000 |
| 2006/03/03 | 904 | 922 | 901 | 901 | 147,000 |
| 2006/03/02 | 946 | 947 | 906 | 912 | 145,000 |
| 2006/03/01 | 925 | 945 | 919 | 926 | 275,000 |
| 2006/02/28 | 985 | 985 | 936 | 955 | 217,000 |
| 2006/02/27 | 1,006 | 1,006 | 967 | 974 | 268,000 |
| 2006/02/24 | 951 | 1,015 | 940 | 996 | 503,000 |
| 2006/02/23 | 945 | 958 | 937 | 949 | 144,000 |
| 2006/02/22 | 924 | 938 | 897 | 919 | 201,000 |
| 2006/02/21 | 860 | 923 | 860 | 923 | 315,000 |
| 2006/02/20 | 838 | 860 | 820 | 823 | 220,000 |
| 2006/02/17 | 913 | 927 | 856 | 868 | 300,000 |
| 2006/02/16 | 923 | 946 | 901 | 922 | 294,000 |
| 2006/02/15 | 952 | 965 | 919 | 929 | 320,000 |
| 2006/02/14 | 885 | 939 | 852 | 938 | 441,000 |
| 2006/02/13 | 934 | 950 | 890 | 895 | 308,000 |
| 2006/02/10 | 996 | 1,003 | 933 | 973 | 225,000 |
| 2006/02/09 | 1,044 | 1,044 | 996 | 1,005 | 206,000 |
| 2006/02/08 | 1,042 | 1,043 | 989 | 997 | 311,000 |
| 2006/02/07 | 1,045 | 1,054 | 1,037 | 1,047 | 417,000 |
| 2006/02/06 | 1,008 | 1,035 | 996 | 1,032 | 278,000 |
| 2006/02/03 | 985 | 1,015 | 983 | 1,006 | 269,000 |
| 2006/02/02 | 1,025 | 1,040 | 982 | 998 | 517,000 |
| 2006/02/01 | 1,049 | 1,060 | 1,021 | 1,023 | 263,000 |
| 2006/01/31 | 1,046 | 1,065 | 1,040 | 1,054 | 468,000 |
| 2006/01/30 | 1,050 | 1,059 | 1,030 | 1,046 | 537,000 |
| 2006/01/27 | 1,050 | 1,088 | 1,005 | 1,016 | 595,000 |
| 2006/01/26 | 966 | 1,018 | 960 | 1,015 | 693,000 |
| 2006/01/25 | 899 | 980 | 881 | 965 | 530,000 |
| 2006/01/24 | 858 | 901 | 858 | 890 | 374,000 |
| 2006/01/23 | 838 | 890 | 835 | 858 | 275,000 |
| 2006/01/20 | 914 | 914 | 852 | 878 | 305,000 |
| 2006/01/19 | 809 | 905 | 809 | 894 | 517,000 |
| 2006/01/18 | 850 | 851 | 810 | 827 | 673,000 |
| 2006/01/17 | 932 | 958 | 910 | 910 | 209,000 |
| 2006/01/16 | 958 | 967 | 935 | 950 | 140,000 |
| 2006/01/13 | 975 | 987 | 957 | 957 | 275,000 |
| 2006/01/12 | 949 | 967 | 944 | 967 | 231,000 |
| 2006/01/11 | 919 | 945 | 910 | 932 | 382,000 |
| 2006/01/10 | 950 | 960 | 935 | 939 | 526,000 |
| 2006/01/06 | 990 | 990 | 965 | 979 | 220,000 |
| 2006/01/05 | 1,000 | 1,000 | 972 | 992 | 284,000 |
| 2006/01/04 | 970 | 1,018 | 966 | 994 | 267,000 |