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 |
|---|---|---|---|---|---|
| 2009/12/30 | 205 | 210 | 202 | 206 | 74,000 |
| 2009/12/29 | 208 | 209 | 203 | 205 | 31,000 |
| 2009/12/28 | 210 | 210 | 205 | 208 | 74,000 |
| 2009/12/25 | 214 | 214 | 205 | 206 | 117,000 |
| 2009/12/24 | 209 | 216 | 205 | 213 | 146,000 |
| 2009/12/22 | 200 | 210 | 200 | 205 | 139,000 |
| 2009/12/21 | 195 | 199 | 195 | 198 | 81,000 |
| 2009/12/18 | 190 | 196 | 189 | 195 | 106,000 |
| 2009/12/17 | 189 | 195 | 189 | 195 | 61,000 |
| 2009/12/16 | 189 | 195 | 186 | 192 | 98,000 |
| 2009/12/15 | 185 | 188 | 184 | 188 | 55,000 |
| 2009/12/14 | 190 | 194 | 181 | 186 | 58,000 |
| 2009/12/11 | 186 | 188 | 178 | 188 | 124,000 |
| 2009/12/10 | 184 | 185 | 178 | 180 | 68,000 |
| 2009/12/09 | 186 | 186 | 180 | 182 | 89,000 |
| 2009/12/08 | 186 | 192 | 185 | 187 | 114,000 |
| 2009/12/07 | 194 | 196 | 189 | 190 | 104,000 |
| 2009/12/04 | 195 | 195 | 191 | 194 | 67,000 |
| 2009/12/03 | 191 | 199 | 189 | 194 | 255,000 |
| 2009/12/02 | 182 | 188 | 181 | 184 | 185,000 |
| 2009/12/01 | 173 | 182 | 172 | 179 | 220,000 |
| 2009/11/30 | 169 | 175 | 169 | 173 | 83,000 |
| 2009/11/27 | 171 | 171 | 168 | 169 | 63,000 |
| 2009/11/26 | 170 | 174 | 169 | 173 | 92,000 |
| 2009/11/25 | 165 | 169 | 165 | 169 | 42,000 |
| 2009/11/24 | 173 | 173 | 167 | 167 | 161,000 |
| 2009/11/20 | 172 | 176 | 171 | 173 | 159,000 |
| 2009/11/19 | 176 | 176 | 170 | 174 | 120,000 |
| 2009/11/18 | 178 | 178 | 173 | 175 | 173,000 |
| 2009/11/17 | 178 | 182 | 175 | 176 | 94,000 |
| 2009/11/16 | 184 | 187 | 177 | 177 | 75,000 |
| 2009/11/13 | 185 | 190 | 182 | 189 | 175,000 |
| 2009/11/12 | 193 | 193 | 186 | 186 | 85,000 |
| 2009/11/11 | 196 | 197 | 193 | 193 | 35,000 |
| 2009/11/10 | 196 | 197 | 190 | 194 | 93,000 |
| 2009/11/09 | 195 | 196 | 190 | 192 | 64,000 |
| 2009/11/06 | 198 | 203 | 195 | 195 | 67,000 |
| 2009/11/05 | 199 | 200 | 196 | 196 | 82,000 |
| 2009/11/04 | 199 | 201 | 198 | 201 | 91,000 |
| 2009/11/02 | 200 | 201 | 197 | 198 | 69,000 |
| 2009/10/30 | 205 | 205 | 200 | 205 | 110,000 |
| 2009/10/29 | 200 | 202 | 195 | 202 | 193,000 |
| 2009/10/28 | 202 | 209 | 201 | 204 | 99,000 |
| 2009/10/27 | 212 | 213 | 204 | 204 | 177,000 |
| 2009/10/26 | 215 | 222 | 215 | 217 | 88,000 |
| 2009/10/23 | 219 | 220 | 213 | 214 | 126,000 |
| 2009/10/22 | 223 | 223 | 215 | 220 | 119,000 |
| 2009/10/21 | 219 | 224 | 219 | 224 | 97,000 |
| 2009/10/20 | 214 | 218 | 214 | 218 | 124,000 |
| 2009/10/19 | 209 | 216 | 204 | 216 | 143,000 |
| 2009/10/16 | 217 | 217 | 211 | 213 | 56,000 |
| 2009/10/15 | 219 | 221 | 216 | 216 | 110,000 |
| 2009/10/14 | 224 | 224 | 213 | 215 | 145,000 |
| 2009/10/13 | 225 | 227 | 224 | 224 | 94,000 |
| 2009/10/09 | 214 | 220 | 214 | 220 | 160,000 |
| 2009/10/08 | 215 | 222 | 210 | 210 | 160,000 |
| 2009/10/07 | 211 | 221 | 211 | 220 | 157,000 |
| 2009/10/06 | 214 | 216 | 208 | 210 | 106,000 |
| 2009/10/05 | 207 | 216 | 205 | 210 | 169,000 |
| 2009/10/02 | 205 | 212 | 201 | 212 | 133,000 |
| 2009/10/01 | 212 | 212 | 209 | 212 | 67,000 |
| 2009/09/30 | 225 | 228 | 214 | 215 | 90,000 |
| 2009/09/29 | 223 | 227 | 223 | 225 | 76,000 |
| 2009/09/28 | 219 | 220 | 216 | 219 | 68,000 |
| 2009/09/25 | 235 | 235 | 224 | 224 | 84,000 |
| 2009/09/24 | 230 | 240 | 228 | 240 | 111,000 |
| 2009/09/18 | 235 | 236 | 228 | 235 | 103,000 |
| 2009/09/17 | 239 | 240 | 235 | 236 | 95,000 |
| 2009/09/16 | 238 | 242 | 238 | 239 | 54,000 |
| 2009/09/15 | 241 | 244 | 238 | 240 | 48,000 |
| 2009/09/14 | 246 | 246 | 235 | 244 | 140,000 |
| 2009/09/11 | 247 | 248 | 246 | 247 | 114,000 |
| 2009/09/10 | 249 | 252 | 249 | 250 | 62,000 |
| 2009/09/09 | 256 | 256 | 250 | 250 | 58,000 |
| 2009/09/08 | 247 | 256 | 246 | 256 | 137,000 |
| 2009/09/07 | 236 | 245 | 236 | 244 | 134,000 |
| 2009/09/04 | 240 | 242 | 233 | 235 | 160,000 |
| 2009/09/03 | 243 | 252 | 238 | 238 | 158,000 |
| 2009/09/02 | 252 | 252 | 243 | 245 | 104,000 |
| 2009/09/01 | 254 | 258 | 254 | 257 | 124,000 |
| 2009/08/31 | 260 | 266 | 254 | 256 | 132,000 |
| 2009/08/28 | 261 | 261 | 258 | 258 | 65,000 |
| 2009/08/27 | 261 | 261 | 257 | 260 | 100,000 |
| 2009/08/26 | 261 | 263 | 259 | 263 | 87,000 |
| 2009/08/25 | 264 | 267 | 259 | 259 | 69,000 |
| 2009/08/24 | 261 | 264 | 261 | 263 | 74,000 |
| 2009/08/21 | 263 | 263 | 254 | 257 | 82,000 |
| 2009/08/20 | 261 | 265 | 258 | 261 | 112,000 |
| 2009/08/19 | 263 | 264 | 256 | 257 | 74,000 |
| 2009/08/18 | 263 | 269 | 261 | 262 | 90,000 |
| 2009/08/17 | 273 | 274 | 266 | 269 | 115,000 |
| 2009/08/14 | 275 | 278 | 271 | 274 | 72,000 |
| 2009/08/13 | 276 | 278 | 273 | 274 | 50,000 |
| 2009/08/12 | 278 | 278 | 274 | 274 | 53,000 |
| 2009/08/11 | 278 | 282 | 276 | 280 | 55,000 |
| 2009/08/10 | 276 | 282 | 275 | 281 | 60,000 |
| 2009/08/07 | 275 | 280 | 271 | 274 | 61,000 |
| 2009/08/06 | 278 | 281 | 275 | 280 | 54,000 |
| 2009/08/05 | 289 | 289 | 281 | 283 | 73,000 |
| 2009/08/04 | 293 | 293 | 287 | 289 | 53,000 |
| 2009/08/03 | 290 | 290 | 286 | 288 | 41,000 |
| 2009/07/31 | 292 | 292 | 286 | 289 | 75,000 |
| 2009/07/30 | 293 | 295 | 286 | 290 | 54,000 |
| 2009/07/29 | 296 | 296 | 293 | 293 | 46,000 |
| 2009/07/28 | 300 | 300 | 294 | 297 | 77,000 |
| 2009/07/27 | 297 | 298 | 293 | 298 | 62,000 |
| 2009/07/24 | 295 | 295 | 290 | 293 | 64,000 |
| 2009/07/23 | 289 | 293 | 285 | 287 | 64,000 |
| 2009/07/22 | 279 | 289 | 279 | 288 | 104,000 |
| 2009/07/21 | 276 | 279 | 274 | 279 | 81,000 |
| 2009/07/17 | 265 | 265 | 259 | 261 | 78,000 |
| 2009/07/16 | 259 | 263 | 257 | 257 | 64,000 |
| 2009/07/15 | 252 | 253 | 246 | 248 | 94,000 |
| 2009/07/14 | 254 | 257 | 247 | 253 | 93,000 |
| 2009/07/13 | 261 | 264 | 247 | 247 | 91,000 |
| 2009/07/10 | 278 | 278 | 265 | 267 | 58,000 |
| 2009/07/09 | 282 | 282 | 275 | 276 | 116,000 |
| 2009/07/08 | 289 | 290 | 285 | 286 | 97,000 |
| 2009/07/07 | 294 | 294 | 291 | 292 | 61,000 |
| 2009/07/06 | 296 | 300 | 295 | 295 | 37,000 |
| 2009/07/03 | 293 | 300 | 291 | 299 | 90,000 |
| 2009/07/02 | 301 | 301 | 296 | 296 | 44,000 |
| 2009/07/01 | 300 | 306 | 299 | 299 | 84,000 |
| 2009/06/30 | 303 | 305 | 297 | 302 | 68,000 |
| 2009/06/29 | 312 | 312 | 301 | 302 | 64,000 |
| 2009/06/26 | 316 | 316 | 310 | 311 | 73,000 |
| 2009/06/25 | 296 | 310 | 296 | 306 | 126,000 |
| 2009/06/24 | 293 | 297 | 292 | 293 | 58,000 |
| 2009/06/23 | 292 | 297 | 291 | 292 | 88,000 |
| 2009/06/22 | 304 | 307 | 298 | 302 | 90,000 |
| 2009/06/19 | 302 | 308 | 301 | 303 | 75,000 |
| 2009/06/18 | 305 | 308 | 297 | 304 | 94,000 |
| 2009/06/17 | 296 | 308 | 296 | 306 | 87,000 |
| 2009/06/16 | 318 | 321 | 298 | 301 | 218,000 |
| 2009/06/15 | 327 | 336 | 325 | 328 | 159,000 |
| 2009/06/12 | 323 | 327 | 320 | 320 | 181,000 |
| 2009/06/11 | 320 | 323 | 313 | 320 | 108,000 |
| 2009/06/10 | 308 | 318 | 307 | 318 | 136,000 |
| 2009/06/09 | 308 | 311 | 303 | 304 | 111,000 |
| 2009/06/08 | 304 | 310 | 303 | 308 | 137,000 |
| 2009/06/05 | 299 | 306 | 295 | 296 | 137,000 |
| 2009/06/04 | 278 | 293 | 278 | 291 | 138,000 |
| 2009/06/03 | 283 | 286 | 280 | 282 | 105,000 |
| 2009/06/02 | 286 | 291 | 283 | 283 | 100,000 |
| 2009/06/01 | 276 | 282 | 276 | 279 | 98,000 |
| 2009/05/29 | 273 | 279 | 271 | 276 | 142,000 |
| 2009/05/28 | 272 | 278 | 271 | 275 | 77,000 |
| 2009/05/27 | 285 | 285 | 272 | 272 | 122,000 |
| 2009/05/26 | 265 | 275 | 265 | 275 | 161,000 |
| 2009/05/25 | 258 | 264 | 258 | 264 | 81,000 |
| 2009/05/22 | 259 | 260 | 256 | 258 | 68,000 |
| 2009/05/21 | 260 | 261 | 256 | 261 | 106,000 |
| 2009/05/20 | 254 | 261 | 254 | 261 | 188,000 |
| 2009/05/19 | 250 | 250 | 247 | 249 | 100,000 |
| 2009/05/18 | 237 | 237 | 233 | 234 | 84,000 |
| 2009/05/15 | 230 | 244 | 225 | 240 | 151,000 |
| 2009/05/14 | 235 | 239 | 229 | 229 | 125,000 |
| 2009/05/13 | 242 | 245 | 241 | 244 | 110,000 |
| 2009/05/12 | 245 | 249 | 242 | 242 | 103,000 |
| 2009/05/11 | 245 | 250 | 243 | 249 | 138,000 |
| 2009/05/08 | 218 | 236 | 218 | 235 | 148,000 |
| 2009/05/07 | 221 | 223 | 218 | 220 | 103,000 |
| 2009/05/01 | 206 | 208 | 202 | 206 | 119,000 |
| 2009/04/30 | 204 | 209 | 203 | 204 | 100,000 |
| 2009/04/28 | 214 | 214 | 196 | 196 | 162,000 |
| 2009/04/27 | 216 | 218 | 211 | 212 | 124,000 |
| 2009/04/24 | 211 | 211 | 205 | 206 | 155,000 |
| 2009/04/23 | 204 | 207 | 200 | 206 | 280,000 |
| 2009/04/22 | 214 | 215 | 203 | 206 | 250,000 |
| 2009/04/21 | 212 | 218 | 209 | 215 | 230,000 |
| 2009/04/20 | 236 | 236 | 219 | 221 | 251,000 |
| 2009/04/17 | 246 | 248 | 233 | 237 | 136,000 |
| 2009/04/16 | 253 | 259 | 244 | 246 | 107,000 |
| 2009/04/15 | 258 | 260 | 252 | 252 | 84,000 |
| 2009/04/14 | 261 | 261 | 255 | 260 | 77,000 |
| 2009/04/13 | 267 | 267 | 256 | 260 | 41,000 |
| 2009/04/10 | 265 | 265 | 252 | 262 | 46,000 |
| 2009/04/09 | 246 | 260 | 246 | 260 | 64,000 |
| 2009/04/08 | 250 | 250 | 243 | 243 | 42,000 |
| 2009/04/07 | 250 | 255 | 250 | 255 | 37,000 |
| 2009/04/06 | 265 | 265 | 252 | 254 | 61,000 |
| 2009/04/03 | 264 | 270 | 254 | 260 | 62,000 |
| 2009/04/02 | 247 | 265 | 247 | 259 | 121,000 |
| 2009/04/01 | 241 | 245 | 237 | 245 | 68,000 |
| 2009/03/31 | 241 | 247 | 237 | 237 | 100,000 |
| 2009/03/30 | 245 | 253 | 245 | 246 | 193,000 |
| 2009/03/27 | 242 | 254 | 242 | 248 | 134,000 |
| 2009/03/26 | 239 | 245 | 238 | 245 | 130,000 |
| 2009/03/25 | 226 | 235 | 225 | 234 | 150,000 |
| 2009/03/24 | 239 | 242 | 235 | 241 | 142,000 |
| 2009/03/23 | 204 | 226 | 204 | 226 | 140,000 |
| 2009/03/19 | 209 | 209 | 204 | 206 | 147,000 |
| 2009/03/18 | 201 | 203 | 196 | 201 | 177,000 |
| 2009/03/17 | 183 | 194 | 179 | 191 | 173,000 |
| 2009/03/16 | 178 | 182 | 177 | 179 | 99,000 |
| 2009/03/13 | 175 | 183 | 174 | 174 | 224,000 |
| 2009/03/12 | 181 | 181 | 172 | 175 | 99,000 |
| 2009/03/11 | 190 | 194 | 187 | 189 | 190,000 |
| 2009/03/10 | 185 | 186 | 179 | 180 | 75,000 |
| 2009/03/09 | 195 | 195 | 189 | 190 | 77,000 |
| 2009/03/06 | 195 | 200 | 195 | 197 | 101,000 |
| 2009/03/05 | 200 | 200 | 195 | 196 | 79,000 |
| 2009/03/04 | 195 | 199 | 194 | 199 | 83,000 |
| 2009/03/03 | 200 | 200 | 194 | 198 | 117,000 |
| 2009/03/02 | 210 | 213 | 206 | 210 | 89,000 |
| 2009/02/27 | 207 | 215 | 201 | 215 | 124,000 |
| 2009/02/26 | 216 | 216 | 209 | 212 | 130,000 |
| 2009/02/25 | 228 | 230 | 213 | 215 | 120,000 |
| 2009/02/24 | 215 | 229 | 215 | 228 | 87,000 |
| 2009/02/23 | 215 | 222 | 215 | 222 | 93,000 |
| 2009/02/20 | 226 | 228 | 224 | 225 | 47,000 |
| 2009/02/19 | 226 | 229 | 225 | 228 | 92,000 |
| 2009/02/18 | 230 | 233 | 227 | 231 | 94,000 |
| 2009/02/17 | 235 | 240 | 235 | 235 | 46,000 |
| 2009/02/16 | 231 | 242 | 230 | 241 | 73,000 |
| 2009/02/13 | 223 | 227 | 221 | 226 | 113,000 |
| 2009/02/12 | 236 | 237 | 226 | 227 | 58,000 |
| 2009/02/10 | 240 | 242 | 238 | 241 | 34,000 |
| 2009/02/09 | 243 | 243 | 236 | 237 | 42,000 |
| 2009/02/06 | 249 | 250 | 243 | 243 | 31,000 |
| 2009/02/05 | 242 | 245 | 240 | 244 | 70,000 |
| 2009/02/04 | 247 | 248 | 243 | 246 | 35,000 |
| 2009/02/03 | 242 | 253 | 242 | 242 | 56,000 |
| 2009/02/02 | 249 | 249 | 242 | 246 | 69,000 |
| 2009/01/30 | 260 | 260 | 245 | 249 | 135,000 |
| 2009/01/29 | 263 | 266 | 257 | 266 | 81,000 |
| 2009/01/28 | 252 | 262 | 251 | 261 | 63,000 |
| 2009/01/27 | 244 | 257 | 242 | 255 | 107,000 |
| 2009/01/26 | 243 | 244 | 239 | 241 | 60,000 |
| 2009/01/23 | 247 | 247 | 236 | 239 | 82,000 |
| 2009/01/22 | 248 | 249 | 243 | 249 | 62,000 |
| 2009/01/21 | 238 | 250 | 238 | 247 | 79,000 |
| 2009/01/20 | 252 | 253 | 242 | 243 | 130,000 |
| 2009/01/19 | 268 | 268 | 256 | 257 | 91,000 |
| 2009/01/16 | 261 | 268 | 261 | 268 | 61,000 |
| 2009/01/15 | 250 | 260 | 247 | 258 | 104,000 |
| 2009/01/14 | 253 | 256 | 253 | 255 | 39,000 |
| 2009/01/13 | 257 | 257 | 249 | 250 | 119,000 |
| 2009/01/09 | 260 | 263 | 259 | 260 | 35,000 |
| 2009/01/08 | 269 | 270 | 262 | 262 | 62,000 |
| 2009/01/07 | 273 | 279 | 268 | 273 | 101,000 |
| 2009/01/06 | 280 | 280 | 270 | 273 | 74,000 |
| 2009/01/05 | 278 | 280 | 276 | 276 | 33,000 |