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 |
|---|---|---|---|---|---|
| 2008/12/30 | 268 | 277 | 267 | 273 | 79,000 |
| 2008/12/29 | 261 | 270 | 260 | 268 | 56,000 |
| 2008/12/26 | 264 | 267 | 261 | 264 | 63,000 |
| 2008/12/25 | 260 | 264 | 256 | 259 | 101,000 |
| 2008/12/24 | 269 | 269 | 262 | 265 | 74,000 |
| 2008/12/22 | 272 | 276 | 265 | 274 | 106,000 |
| 2008/12/19 | 275 | 280 | 269 | 270 | 253,000 |
| 2008/12/18 | 275 | 280 | 270 | 279 | 126,000 |
| 2008/12/17 | 286 | 286 | 268 | 277 | 122,000 |
| 2008/12/16 | 280 | 281 | 273 | 278 | 41,000 |
| 2008/12/15 | 276 | 288 | 276 | 285 | 129,000 |
| 2008/12/12 | 288 | 288 | 272 | 275 | 197,000 |
| 2008/12/11 | 281 | 293 | 279 | 293 | 83,000 |
| 2008/12/10 | 283 | 283 | 274 | 281 | 84,000 |
| 2008/12/09 | 283 | 291 | 276 | 278 | 130,000 |
| 2008/12/08 | 274 | 283 | 270 | 283 | 161,000 |
| 2008/12/05 | 267 | 277 | 267 | 269 | 170,000 |
| 2008/12/04 | 279 | 281 | 267 | 272 | 174,000 |
| 2008/12/03 | 282 | 282 | 272 | 282 | 190,000 |
| 2008/12/02 | 273 | 282 | 270 | 271 | 140,000 |
| 2008/12/01 | 293 | 293 | 284 | 288 | 123,000 |
| 2008/11/28 | 280 | 291 | 279 | 291 | 151,000 |
| 2008/11/27 | 283 | 291 | 278 | 280 | 236,000 |
| 2008/11/26 | 281 | 290 | 278 | 279 | 279,000 |
| 2008/11/25 | 306 | 308 | 281 | 291 | 346,000 |
| 2008/11/21 | 274 | 295 | 269 | 294 | 464,000 |
| 2008/11/20 | 296 | 299 | 280 | 281 | 424,000 |
| 2008/11/19 | 322 | 330 | 301 | 301 | 400,000 |
| 2008/11/18 | 321 | 321 | 312 | 319 | 324,000 |
| 2008/11/17 | 295 | 326 | 288 | 322 | 352,000 |
| 2008/11/14 | 311 | 312 | 292 | 295 | 317,000 |
| 2008/11/13 | 309 | 310 | 298 | 299 | 489,000 |
| 2008/11/12 | 323 | 326 | 315 | 316 | 280,000 |
| 2008/11/11 | 322 | 338 | 322 | 325 | 363,000 |
| 2008/11/10 | 322 | 334 | 319 | 321 | 379,000 |
| 2008/11/07 | 325 | 342 | 314 | 318 | 495,000 |
| 2008/11/06 | 350 | 350 | 323 | 331 | 478,000 |
| 2008/11/05 | 359 | 369 | 343 | 359 | 663,000 |
| 2008/11/04 | 326 | 340 | 326 | 339 | 316,000 |
| 2008/10/31 | 319 | 334 | 310 | 323 | 724,000 |
| 2008/10/30 | 277 | 319 | 277 | 319 | 713,000 |
| 2008/10/29 | 268 | 278 | 262 | 277 | 697,000 |
| 2008/10/28 | 250 | 258 | 233 | 244 | 480,000 |
| 2008/10/27 | 277 | 285 | 259 | 259 | 765,000 |
| 2008/10/24 | 290 | 291 | 276 | 278 | 540,000 |
| 2008/10/23 | 275 | 289 | 270 | 289 | 526,000 |
| 2008/10/22 | 280 | 293 | 274 | 283 | 491,000 |
| 2008/10/21 | 274 | 283 | 273 | 283 | 494,000 |
| 2008/10/20 | 245 | 275 | 245 | 271 | 778,000 |
| 2008/10/17 | 242 | 244 | 225 | 241 | 148,000 |
| 2008/10/16 | 234 | 244 | 220 | 221 | 260,000 |
| 2008/10/15 | 259 | 270 | 245 | 268 | 190,000 |
| 2008/10/14 | 279 | 279 | 263 | 270 | 255,000 |
| 2008/10/10 | 200 | 212 | 199 | 209 | 144,000 |
| 2008/10/09 | 203 | 225 | 203 | 216 | 150,000 |
| 2008/10/08 | 222 | 238 | 212 | 212 | 167,000 |
| 2008/10/07 | 215 | 244 | 208 | 237 | 178,000 |
| 2008/10/06 | 268 | 268 | 229 | 235 | 143,000 |
| 2008/10/03 | 274 | 278 | 270 | 274 | 76,000 |
| 2008/10/02 | 291 | 292 | 279 | 280 | 74,000 |
| 2008/10/01 | 287 | 293 | 282 | 287 | 82,000 |
| 2008/09/30 | 278 | 283 | 263 | 277 | 112,000 |
| 2008/09/29 | 305 | 312 | 295 | 295 | 141,000 |
| 2008/09/26 | 322 | 323 | 307 | 310 | 141,000 |
| 2008/09/25 | 324 | 325 | 316 | 317 | 70,000 |
| 2008/09/24 | 316 | 331 | 315 | 331 | 106,000 |
| 2008/09/22 | 343 | 343 | 325 | 330 | 112,000 |
| 2008/09/19 | 319 | 323 | 315 | 320 | 149,000 |
| 2008/09/18 | 301 | 310 | 300 | 308 | 163,000 |
| 2008/09/17 | 329 | 332 | 310 | 316 | 134,000 |
| 2008/09/16 | 331 | 331 | 318 | 324 | 208,000 |
| 2008/09/12 | 345 | 347 | 339 | 346 | 127,000 |
| 2008/09/11 | 350 | 351 | 344 | 344 | 122,000 |
| 2008/09/10 | 333 | 355 | 333 | 355 | 147,000 |
| 2008/09/09 | 349 | 352 | 344 | 345 | 126,000 |
| 2008/09/08 | 334 | 351 | 334 | 350 | 130,000 |
| 2008/09/05 | 336 | 339 | 327 | 328 | 185,000 |
| 2008/09/04 | 342 | 347 | 339 | 341 | 90,000 |
| 2008/09/03 | 345 | 350 | 344 | 345 | 83,000 |
| 2008/09/02 | 348 | 355 | 340 | 340 | 137,000 |
| 2008/09/01 | 349 | 350 | 345 | 345 | 88,000 |
| 2008/08/29 | 344 | 350 | 343 | 350 | 127,000 |
| 2008/08/28 | 336 | 337 | 335 | 336 | 59,000 |
| 2008/08/27 | 339 | 340 | 335 | 335 | 69,000 |
| 2008/08/26 | 336 | 340 | 334 | 340 | 115,000 |
| 2008/08/25 | 339 | 345 | 338 | 342 | 87,000 |
| 2008/08/22 | 345 | 345 | 329 | 330 | 94,000 |
| 2008/08/21 | 342 | 345 | 340 | 345 | 83,000 |
| 2008/08/20 | 341 | 343 | 332 | 340 | 104,000 |
| 2008/08/19 | 348 | 349 | 341 | 342 | 106,000 |
| 2008/08/18 | 346 | 356 | 346 | 349 | 172,000 |
| 2008/08/15 | 338 | 347 | 338 | 346 | 99,000 |
| 2008/08/14 | 338 | 345 | 337 | 337 | 112,000 |
| 2008/08/13 | 343 | 344 | 337 | 338 | 108,000 |
| 2008/08/12 | 348 | 349 | 345 | 345 | 79,000 |
| 2008/08/11 | 350 | 352 | 347 | 348 | 102,000 |
| 2008/08/08 | 341 | 348 | 337 | 346 | 123,000 |
| 2008/08/07 | 348 | 348 | 339 | 341 | 92,000 |
| 2008/08/06 | 341 | 351 | 341 | 347 | 198,000 |
| 2008/08/05 | 333 | 337 | 333 | 334 | 144,000 |
| 2008/08/04 | 339 | 342 | 332 | 332 | 157,000 |
| 2008/08/01 | 341 | 341 | 334 | 334 | 105,000 |
| 2008/07/31 | 344 | 345 | 336 | 345 | 182,000 |
| 2008/07/30 | 329 | 338 | 327 | 338 | 153,000 |
| 2008/07/29 | 324 | 324 | 311 | 319 | 211,000 |
| 2008/07/28 | 331 | 337 | 324 | 325 | 136,000 |
| 2008/07/25 | 345 | 345 | 335 | 336 | 134,000 |
| 2008/07/24 | 346 | 351 | 345 | 350 | 207,000 |
| 2008/07/23 | 335 | 346 | 335 | 337 | 200,000 |
| 2008/07/22 | 321 | 329 | 317 | 329 | 125,000 |
| 2008/07/18 | 320 | 324 | 310 | 311 | 120,000 |
| 2008/07/17 | 305 | 318 | 305 | 316 | 159,000 |
| 2008/07/16 | 300 | 306 | 297 | 299 | 191,000 |
| 2008/07/15 | 320 | 320 | 304 | 305 | 203,000 |
| 2008/07/14 | 322 | 331 | 322 | 323 | 148,000 |
| 2008/07/11 | 325 | 329 | 321 | 321 | 128,000 |
| 2008/07/10 | 320 | 329 | 320 | 326 | 135,000 |
| 2008/07/09 | 332 | 332 | 323 | 325 | 123,000 |
| 2008/07/08 | 337 | 338 | 322 | 322 | 163,000 |
| 2008/07/07 | 328 | 338 | 327 | 338 | 126,000 |
| 2008/07/04 | 324 | 328 | 322 | 328 | 102,000 |
| 2008/07/03 | 324 | 325 | 316 | 322 | 167,000 |
| 2008/07/02 | 329 | 330 | 320 | 324 | 223,000 |
| 2008/07/01 | 328 | 336 | 327 | 327 | 130,000 |
| 2008/06/30 | 327 | 332 | 324 | 328 | 147,000 |
| 2008/06/27 | 320 | 328 | 319 | 328 | 129,000 |
| 2008/06/26 | 339 | 339 | 327 | 328 | 95,000 |
| 2008/06/25 | 325 | 330 | 321 | 329 | 140,000 |
| 2008/06/24 | 326 | 331 | 323 | 325 | 205,000 |
| 2008/06/23 | 320 | 332 | 315 | 328 | 132,000 |
| 2008/06/20 | 332 | 338 | 324 | 324 | 216,000 |
| 2008/06/19 | 346 | 346 | 333 | 334 | 196,000 |
| 2008/06/18 | 351 | 355 | 347 | 348 | 115,000 |
| 2008/06/17 | 347 | 355 | 344 | 351 | 153,000 |
| 2008/06/16 | 338 | 352 | 338 | 347 | 103,000 |
| 2008/06/13 | 337 | 340 | 330 | 339 | 173,000 |
| 2008/06/12 | 334 | 351 | 330 | 342 | 284,000 |
| 2008/06/11 | 344 | 349 | 336 | 338 | 201,000 |
| 2008/06/10 | 353 | 359 | 344 | 345 | 186,000 |
| 2008/06/09 | 351 | 356 | 349 | 349 | 171,000 |
| 2008/06/06 | 369 | 371 | 364 | 365 | 163,000 |
| 2008/06/05 | 355 | 368 | 354 | 368 | 123,000 |
| 2008/06/04 | 351 | 360 | 351 | 355 | 151,000 |
| 2008/06/03 | 354 | 357 | 350 | 350 | 153,000 |
| 2008/06/02 | 349 | 359 | 348 | 358 | 196,000 |
| 2008/05/30 | 347 | 349 | 344 | 347 | 180,000 |
| 2008/05/29 | 325 | 337 | 325 | 337 | 184,000 |
| 2008/05/28 | 340 | 342 | 326 | 326 | 214,000 |
| 2008/05/27 | 330 | 344 | 330 | 340 | 173,000 |
| 2008/05/26 | 338 | 338 | 329 | 330 | 172,000 |
| 2008/05/23 | 341 | 347 | 337 | 342 | 216,000 |
| 2008/05/22 | 327 | 346 | 322 | 343 | 226,000 |
| 2008/05/21 | 340 | 340 | 328 | 334 | 186,000 |
| 2008/05/20 | 358 | 358 | 342 | 343 | 251,000 |
| 2008/05/19 | 340 | 350 | 338 | 350 | 286,000 |
| 2008/05/16 | 336 | 338 | 328 | 331 | 171,000 |
| 2008/05/15 | 329 | 335 | 325 | 331 | 263,000 |
| 2008/05/14 | 318 | 326 | 315 | 325 | 142,000 |
| 2008/05/13 | 311 | 313 | 305 | 313 | 71,000 |
| 2008/05/12 | 303 | 308 | 302 | 308 | 103,000 |
| 2008/05/09 | 328 | 329 | 313 | 313 | 123,000 |
| 2008/05/08 | 324 | 327 | 321 | 326 | 83,000 |
| 2008/05/07 | 330 | 330 | 324 | 329 | 171,000 |
| 2008/05/02 | 324 | 325 | 316 | 320 | 121,000 |
| 2008/05/01 | 327 | 327 | 309 | 309 | 237,000 |
| 2008/04/30 | 306 | 330 | 301 | 330 | 501,000 |
| 2008/04/28 | 288 | 303 | 287 | 296 | 183,000 |
| 2008/04/25 | 279 | 284 | 279 | 284 | 90,000 |
| 2008/04/24 | 281 | 284 | 279 | 279 | 61,000 |
| 2008/04/23 | 278 | 284 | 276 | 281 | 104,000 |
| 2008/04/22 | 281 | 285 | 278 | 279 | 101,000 |
| 2008/04/21 | 285 | 286 | 283 | 286 | 168,000 |
| 2008/04/18 | 278 | 284 | 278 | 282 | 105,000 |
| 2008/04/17 | 282 | 285 | 278 | 281 | 157,000 |
| 2008/04/16 | 271 | 278 | 271 | 277 | 143,000 |
| 2008/04/15 | 269 | 273 | 265 | 273 | 141,000 |
| 2008/04/14 | 265 | 272 | 264 | 272 | 165,000 |
| 2008/04/11 | 273 | 279 | 269 | 276 | 164,000 |
| 2008/04/10 | 269 | 277 | 265 | 277 | 188,000 |
| 2008/04/09 | 283 | 283 | 265 | 274 | 230,000 |
| 2008/04/08 | 284 | 286 | 278 | 278 | 99,000 |
| 2008/04/07 | 278 | 285 | 277 | 285 | 133,000 |
| 2008/04/04 | 286 | 287 | 280 | 281 | 120,000 |
| 2008/04/03 | 287 | 289 | 283 | 288 | 189,000 |
| 2008/04/02 | 285 | 287 | 281 | 282 | 142,000 |
| 2008/04/01 | 275 | 276 | 267 | 271 | 92,000 |
| 2008/03/31 | 275 | 280 | 271 | 271 | 143,000 |
| 2008/03/28 | 278 | 285 | 271 | 280 | 148,000 |
| 2008/03/27 | 278 | 281 | 277 | 278 | 99,000 |
| 2008/03/26 | 293 | 298 | 281 | 283 | 167,000 |
| 2008/03/25 | 296 | 301 | 292 | 298 | 232,000 |
| 2008/03/24 | 293 | 294 | 285 | 291 | 257,000 |
| 2008/03/21 | 281 | 290 | 278 | 289 | 260,000 |
| 2008/03/19 | 274 | 283 | 273 | 279 | 242,000 |
| 2008/03/18 | 265 | 276 | 263 | 266 | 226,000 |
| 2008/03/17 | 272 | 279 | 265 | 267 | 279,000 |
| 2008/03/14 | 296 | 298 | 282 | 285 | 453,000 |
| 2008/03/13 | 302 | 302 | 295 | 295 | 205,000 |
| 2008/03/12 | 319 | 319 | 302 | 303 | 281,000 |
| 2008/03/11 | 300 | 305 | 295 | 299 | 433,000 |
| 2008/03/10 | 314 | 314 | 300 | 301 | 214,000 |
| 2008/03/07 | 318 | 322 | 308 | 309 | 370,000 |
| 2008/03/06 | 321 | 330 | 320 | 324 | 243,000 |
| 2008/03/05 | 323 | 327 | 316 | 319 | 347,000 |
| 2008/03/04 | 354 | 354 | 330 | 332 | 802,000 |
| 2008/03/03 | 363 | 363 | 354 | 357 | 213,000 |
| 2008/02/29 | 376 | 376 | 371 | 372 | 159,000 |
| 2008/02/28 | 374 | 382 | 372 | 381 | 130,000 |
| 2008/02/27 | 372 | 381 | 372 | 376 | 253,000 |
| 2008/02/26 | 383 | 383 | 366 | 366 | 273,000 |
| 2008/02/25 | 373 | 378 | 373 | 377 | 205,000 |
| 2008/02/22 | 366 | 374 | 364 | 373 | 222,000 |
| 2008/02/21 | 366 | 371 | 362 | 365 | 253,000 |
| 2008/02/20 | 365 | 367 | 355 | 356 | 707,000 |
| 2008/02/19 | 360 | 369 | 360 | 366 | 386,000 |
| 2008/02/18 | 349 | 360 | 348 | 355 | 279,000 |
| 2008/02/15 | 350 | 354 | 345 | 349 | 642,000 |
| 2008/02/14 | 353 | 360 | 352 | 360 | 159,000 |
| 2008/02/13 | 355 | 358 | 345 | 345 | 133,000 |
| 2008/02/12 | 356 | 356 | 350 | 350 | 143,000 |
| 2008/02/08 | 365 | 367 | 357 | 359 | 114,000 |
| 2008/02/07 | 367 | 368 | 359 | 366 | 185,000 |
| 2008/02/06 | 371 | 371 | 365 | 367 | 205,000 |
| 2008/02/05 | 381 | 383 | 376 | 380 | 143,000 |
| 2008/02/04 | 377 | 387 | 377 | 380 | 186,000 |
| 2008/02/01 | 377 | 379 | 368 | 373 | 198,000 |
| 2008/01/31 | 370 | 376 | 361 | 376 | 285,000 |
| 2008/01/30 | 375 | 378 | 364 | 368 | 276,000 |
| 2008/01/29 | 369 | 370 | 359 | 370 | 284,000 |
| 2008/01/28 | 369 | 370 | 355 | 359 | 269,000 |
| 2008/01/25 | 360 | 369 | 358 | 369 | 432,000 |
| 2008/01/24 | 351 | 358 | 351 | 356 | 308,000 |
| 2008/01/23 | 350 | 358 | 341 | 344 | 358,000 |
| 2008/01/22 | 351 | 357 | 338 | 338 | 439,000 |
| 2008/01/21 | 380 | 380 | 361 | 361 | 207,000 |
| 2008/01/18 | 357 | 378 | 353 | 377 | 383,000 |
| 2008/01/17 | 363 | 366 | 358 | 363 | 321,000 |
| 2008/01/16 | 365 | 371 | 352 | 358 | 555,000 |
| 2008/01/15 | 375 | 380 | 362 | 370 | 868,000 |
| 2008/01/11 | 395 | 395 | 384 | 385 | 266,000 |
| 2008/01/10 | 401 | 402 | 395 | 396 | 146,000 |
| 2008/01/09 | 397 | 410 | 391 | 408 | 320,000 |
| 2008/01/08 | 402 | 408 | 396 | 400 | 296,000 |
| 2008/01/07 | 406 | 414 | 405 | 405 | 311,000 |
| 2008/01/04 | 414 | 419 | 410 | 419 | 188,000 |