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 |
|---|---|---|---|---|---|
| 2010/12/30 | 144 | 145 | 141 | 142 | 103,000 |
| 2010/12/29 | 141 | 144 | 140 | 144 | 68,000 |
| 2010/12/28 | 141 | 143 | 140 | 141 | 113,000 |
| 2010/12/27 | 144 | 144 | 141 | 142 | 202,000 |
| 2010/12/24 | 145 | 145 | 143 | 143 | 212,000 |
| 2010/12/22 | 147 | 149 | 147 | 147 | 281,000 |
| 2010/12/21 | 144 | 146 | 143 | 146 | 306,000 |
| 2010/12/20 | 150 | 150 | 145 | 146 | 412,000 |
| 2010/12/17 | 148 | 151 | 148 | 150 | 423,000 |
| 2010/12/16 | 146 | 149 | 144 | 148 | 590,000 |
| 2010/12/15 | 142 | 144 | 141 | 144 | 595,000 |
| 2010/12/14 | 140 | 144 | 140 | 141 | 1,039,000 |
| 2010/12/13 | 138 | 140 | 137 | 139 | 361,000 |
| 2010/12/10 | 143 | 143 | 138 | 140 | 306,000 |
| 2010/12/09 | 140 | 144 | 139 | 143 | 187,000 |
| 2010/12/08 | 140 | 141 | 138 | 140 | 100,000 |
| 2010/12/07 | 139 | 139 | 137 | 139 | 74,000 |
| 2010/12/06 | 136 | 139 | 136 | 138 | 44,000 |
| 2010/12/03 | 137 | 138 | 136 | 137 | 78,000 |
| 2010/12/02 | 136 | 139 | 136 | 137 | 164,000 |
| 2010/12/01 | 132 | 135 | 132 | 134 | 85,000 |
| 2010/11/30 | 141 | 141 | 134 | 134 | 149,000 |
| 2010/11/29 | 139 | 142 | 139 | 140 | 49,000 |
| 2010/11/26 | 142 | 142 | 139 | 139 | 54,000 |
| 2010/11/25 | 140 | 143 | 140 | 141 | 148,000 |
| 2010/11/24 | 138 | 139 | 135 | 138 | 199,000 |
| 2010/11/22 | 143 | 143 | 140 | 141 | 190,000 |
| 2010/11/19 | 143 | 144 | 137 | 138 | 199,000 |
| 2010/11/18 | 132 | 140 | 132 | 139 | 343,000 |
| 2010/11/17 | 126 | 131 | 126 | 131 | 122,000 |
| 2010/11/16 | 127 | 128 | 126 | 128 | 52,000 |
| 2010/11/15 | 127 | 127 | 125 | 126 | 54,000 |
| 2010/11/12 | 131 | 131 | 127 | 127 | 72,000 |
| 2010/11/11 | 133 | 133 | 128 | 130 | 121,000 |
| 2010/11/10 | 125 | 132 | 125 | 131 | 165,000 |
| 2010/11/09 | 126 | 127 | 125 | 126 | 32,000 |
| 2010/11/08 | 126 | 127 | 125 | 127 | 152,000 |
| 2010/11/05 | 117 | 122 | 117 | 121 | 151,000 |
| 2010/11/04 | 119 | 119 | 117 | 117 | 79,000 |
| 2010/11/02 | 115 | 118 | 115 | 116 | 111,000 |
| 2010/11/01 | 114 | 114 | 112 | 114 | 107,000 |
| 2010/10/29 | 112 | 117 | 111 | 117 | 169,000 |
| 2010/10/28 | 123 | 123 | 117 | 117 | 241,000 |
| 2010/10/27 | 123 | 125 | 121 | 123 | 163,000 |
| 2010/10/26 | 133 | 133 | 122 | 123 | 248,000 |
| 2010/10/25 | 136 | 137 | 132 | 132 | 82,000 |
| 2010/10/22 | 137 | 139 | 137 | 137 | 66,000 |
| 2010/10/21 | 138 | 139 | 137 | 137 | 62,000 |
| 2010/10/20 | 139 | 143 | 139 | 139 | 74,000 |
| 2010/10/19 | 141 | 143 | 141 | 141 | 20,000 |
| 2010/10/18 | 139 | 141 | 139 | 141 | 30,000 |
| 2010/10/15 | 142 | 142 | 139 | 139 | 81,000 |
| 2010/10/14 | 139 | 146 | 139 | 145 | 70,000 |
| 2010/10/13 | 142 | 143 | 139 | 139 | 157,000 |
| 2010/10/12 | 157 | 157 | 146 | 147 | 63,000 |
| 2010/10/08 | 157 | 158 | 157 | 157 | 54,000 |
| 2010/10/07 | 157 | 161 | 157 | 160 | 74,000 |
| 2010/10/06 | 155 | 158 | 153 | 157 | 92,000 |
| 2010/10/05 | 150 | 155 | 147 | 155 | 40,000 |
| 2010/10/04 | 153 | 155 | 150 | 151 | 55,000 |
| 2010/10/01 | 158 | 158 | 155 | 158 | 54,000 |
| 2010/09/30 | 161 | 161 | 157 | 159 | 33,000 |
| 2010/09/29 | 159 | 163 | 157 | 163 | 97,000 |
| 2010/09/28 | 148 | 173 | 147 | 164 | 153,000 |
| 2010/09/27 | 153 | 153 | 146 | 148 | 62,000 |
| 2010/09/24 | 147 | 151 | 147 | 149 | 52,000 |
| 2010/09/22 | 150 | 151 | 150 | 150 | 16,000 |
| 2010/09/21 | 157 | 157 | 149 | 150 | 51,000 |
| 2010/09/17 | 153 | 155 | 153 | 155 | 29,000 |
| 2010/09/16 | 154 | 154 | 153 | 153 | 6,000 |
| 2010/09/15 | 154 | 155 | 151 | 152 | 78,000 |
| 2010/09/14 | 155 | 156 | 154 | 155 | 18,000 |
| 2010/09/13 | 157 | 159 | 156 | 156 | 43,000 |
| 2010/09/10 | 147 | 160 | 147 | 159 | 147,000 |
| 2010/09/09 | 150 | 152 | 149 | 150 | 42,000 |
| 2010/09/08 | 151 | 151 | 147 | 147 | 36,000 |
| 2010/09/07 | 152 | 153 | 149 | 152 | 27,000 |
| 2010/09/06 | 151 | 154 | 149 | 154 | 33,000 |
| 2010/09/03 | 149 | 149 | 147 | 148 | 22,000 |
| 2010/09/02 | 145 | 147 | 140 | 147 | 48,000 |
| 2010/09/01 | 147 | 147 | 143 | 144 | 43,000 |
| 2010/08/31 | 148 | 149 | 146 | 148 | 44,000 |
| 2010/08/30 | 147 | 153 | 147 | 151 | 46,000 |
| 2010/08/27 | 138 | 144 | 138 | 144 | 71,000 |
| 2010/08/26 | 142 | 142 | 135 | 137 | 132,000 |
| 2010/08/25 | 142 | 144 | 140 | 141 | 52,000 |
| 2010/08/24 | 147 | 147 | 142 | 143 | 71,000 |
| 2010/08/23 | 151 | 151 | 149 | 150 | 73,000 |
| 2010/08/20 | 156 | 156 | 151 | 151 | 104,000 |
| 2010/08/19 | 158 | 158 | 156 | 156 | 52,000 |
| 2010/08/18 | 160 | 160 | 156 | 158 | 66,000 |
| 2010/08/17 | 158 | 160 | 158 | 158 | 20,000 |
| 2010/08/16 | 160 | 163 | 159 | 160 | 33,000 |
| 2010/08/13 | 164 | 164 | 161 | 163 | 25,000 |
| 2010/08/12 | 159 | 163 | 159 | 163 | 31,000 |
| 2010/08/11 | 163 | 164 | 160 | 161 | 39,000 |
| 2010/08/10 | 164 | 164 | 162 | 164 | 31,000 |
| 2010/08/09 | 163 | 164 | 162 | 163 | 26,000 |
| 2010/08/06 | 164 | 165 | 163 | 164 | 34,000 |
| 2010/08/05 | 164 | 165 | 163 | 163 | 36,000 |
| 2010/08/04 | 165 | 166 | 162 | 163 | 39,000 |
| 2010/08/03 | 166 | 166 | 163 | 166 | 54,000 |
| 2010/08/02 | 165 | 166 | 164 | 164 | 67,000 |
| 2010/07/30 | 170 | 170 | 167 | 167 | 74,000 |
| 2010/07/29 | 173 | 173 | 171 | 171 | 51,000 |
| 2010/07/28 | 174 | 175 | 173 | 175 | 83,000 |
| 2010/07/27 | 179 | 179 | 175 | 176 | 72,000 |
| 2010/07/26 | 185 | 185 | 178 | 179 | 50,000 |
| 2010/07/23 | 179 | 183 | 179 | 180 | 47,000 |
| 2010/07/22 | 177 | 183 | 176 | 178 | 59,000 |
| 2010/07/21 | 188 | 188 | 181 | 182 | 44,000 |
| 2010/07/20 | 185 | 187 | 185 | 187 | 26,000 |
| 2010/07/16 | 190 | 191 | 187 | 188 | 38,000 |
| 2010/07/15 | 192 | 193 | 189 | 191 | 44,000 |
| 2010/07/14 | 191 | 194 | 191 | 194 | 51,000 |
| 2010/07/13 | 191 | 193 | 191 | 191 | 34,000 |
| 2010/07/12 | 193 | 194 | 192 | 192 | 40,000 |
| 2010/07/09 | 192 | 193 | 189 | 191 | 45,000 |
| 2010/07/08 | 190 | 191 | 189 | 191 | 28,000 |
| 2010/07/07 | 190 | 190 | 186 | 186 | 36,000 |
| 2010/07/06 | 186 | 191 | 186 | 190 | 44,000 |
| 2010/07/05 | 190 | 193 | 188 | 191 | 64,000 |
| 2010/07/02 | 186 | 187 | 186 | 186 | 27,000 |
| 2010/07/01 | 187 | 190 | 186 | 187 | 32,000 |
| 2010/06/30 | 189 | 190 | 188 | 190 | 41,000 |
| 2010/06/29 | 194 | 196 | 192 | 193 | 17,000 |
| 2010/06/28 | 197 | 197 | 192 | 194 | 26,000 |
| 2010/06/25 | 191 | 193 | 190 | 192 | 22,000 |
| 2010/06/24 | 194 | 195 | 194 | 194 | 12,000 |
| 2010/06/23 | 195 | 195 | 193 | 194 | 52,000 |
| 2010/06/22 | 198 | 200 | 196 | 198 | 48,000 |
| 2010/06/21 | 195 | 199 | 193 | 199 | 55,000 |
| 2010/06/18 | 193 | 197 | 192 | 194 | 33,000 |
| 2010/06/17 | 193 | 193 | 191 | 192 | 20,000 |
| 2010/06/16 | 190 | 194 | 190 | 193 | 28,000 |
| 2010/06/15 | 186 | 190 | 186 | 189 | 54,000 |
| 2010/06/14 | 190 | 190 | 189 | 189 | 30,000 |
| 2010/06/11 | 190 | 192 | 189 | 190 | 81,000 |
| 2010/06/10 | 188 | 188 | 186 | 187 | 52,000 |
| 2010/06/09 | 188 | 191 | 187 | 188 | 37,000 |
| 2010/06/08 | 186 | 189 | 186 | 188 | 37,000 |
| 2010/06/07 | 190 | 190 | 187 | 188 | 80,000 |
| 2010/06/04 | 190 | 195 | 190 | 195 | 72,000 |
| 2010/06/03 | 186 | 190 | 186 | 190 | 33,000 |
| 2010/06/02 | 185 | 189 | 184 | 185 | 39,000 |
| 2010/06/01 | 187 | 187 | 186 | 187 | 21,000 |
| 2010/05/31 | 183 | 188 | 183 | 187 | 76,000 |
| 2010/05/28 | 190 | 190 | 186 | 186 | 112,000 |
| 2010/05/27 | 185 | 189 | 185 | 188 | 111,000 |
| 2010/05/26 | 195 | 195 | 185 | 187 | 92,000 |
| 2010/05/25 | 191 | 191 | 186 | 190 | 68,000 |
| 2010/05/24 | 190 | 192 | 189 | 191 | 71,000 |
| 2010/05/21 | 193 | 193 | 190 | 192 | 70,000 |
| 2010/05/20 | 201 | 210 | 198 | 199 | 77,000 |
| 2010/05/19 | 201 | 204 | 199 | 201 | 80,000 |
| 2010/05/18 | 209 | 209 | 205 | 206 | 70,000 |
| 2010/05/17 | 210 | 214 | 210 | 210 | 47,000 |
| 2010/05/14 | 214 | 217 | 211 | 213 | 56,000 |
| 2010/05/13 | 212 | 217 | 210 | 215 | 59,000 |
| 2010/05/12 | 214 | 215 | 211 | 212 | 37,000 |
| 2010/05/11 | 219 | 219 | 212 | 212 | 68,000 |
| 2010/05/10 | 209 | 212 | 209 | 212 | 59,000 |
| 2010/05/07 | 206 | 212 | 203 | 211 | 144,000 |
| 2010/05/06 | 215 | 221 | 215 | 221 | 159,000 |
| 2010/04/30 | 234 | 242 | 230 | 231 | 155,000 |
| 2010/04/28 | 220 | 223 | 220 | 221 | 114,000 |
| 2010/04/27 | 224 | 228 | 224 | 228 | 55,000 |
| 2010/04/26 | 224 | 230 | 224 | 224 | 127,000 |
| 2010/04/23 | 217 | 219 | 216 | 217 | 26,000 |
| 2010/04/22 | 215 | 218 | 215 | 215 | 52,000 |
| 2010/04/21 | 214 | 217 | 214 | 217 | 87,000 |
| 2010/04/20 | 217 | 219 | 210 | 212 | 143,000 |
| 2010/04/19 | 217 | 223 | 214 | 216 | 226,000 |
| 2010/04/16 | 235 | 236 | 232 | 232 | 23,000 |
| 2010/04/15 | 237 | 239 | 233 | 235 | 51,000 |
| 2010/04/14 | 239 | 239 | 235 | 235 | 29,000 |
| 2010/04/13 | 238 | 239 | 233 | 234 | 52,000 |
| 2010/04/12 | 237 | 246 | 237 | 238 | 69,000 |
| 2010/04/09 | 237 | 238 | 234 | 237 | 53,000 |
| 2010/04/08 | 238 | 241 | 237 | 237 | 52,000 |
| 2010/04/07 | 237 | 242 | 235 | 242 | 70,000 |
| 2010/04/06 | 242 | 242 | 235 | 237 | 44,000 |
| 2010/04/05 | 238 | 239 | 236 | 238 | 21,000 |
| 2010/04/02 | 242 | 243 | 238 | 238 | 50,000 |
| 2010/04/01 | 236 | 236 | 233 | 236 | 44,000 |
| 2010/03/31 | 239 | 242 | 236 | 236 | 54,000 |
| 2010/03/30 | 230 | 238 | 230 | 238 | 76,000 |
| 2010/03/29 | 233 | 233 | 224 | 227 | 52,000 |
| 2010/03/26 | 226 | 232 | 226 | 230 | 96,000 |
| 2010/03/25 | 221 | 222 | 220 | 222 | 64,000 |
| 2010/03/24 | 219 | 222 | 219 | 222 | 39,000 |
| 2010/03/23 | 218 | 220 | 218 | 219 | 27,000 |
| 2010/03/19 | 219 | 220 | 217 | 218 | 53,000 |
| 2010/03/18 | 221 | 221 | 218 | 219 | 58,000 |
| 2010/03/17 | 219 | 220 | 217 | 219 | 39,000 |
| 2010/03/16 | 219 | 219 | 217 | 217 | 21,000 |
| 2010/03/15 | 215 | 220 | 215 | 219 | 66,000 |
| 2010/03/12 | 211 | 213 | 211 | 213 | 60,000 |
| 2010/03/11 | 210 | 211 | 210 | 211 | 37,000 |
| 2010/03/10 | 212 | 212 | 209 | 209 | 27,000 |
| 2010/03/09 | 209 | 212 | 208 | 212 | 26,000 |
| 2010/03/08 | 212 | 213 | 211 | 213 | 29,000 |
| 2010/03/05 | 206 | 210 | 206 | 209 | 20,000 |
| 2010/03/04 | 213 | 213 | 206 | 206 | 18,000 |
| 2010/03/03 | 211 | 213 | 209 | 213 | 29,000 |
| 2010/03/02 | 213 | 214 | 205 | 212 | 43,000 |
| 2010/03/01 | 211 | 211 | 209 | 211 | 21,000 |
| 2010/02/26 | 205 | 210 | 205 | 209 | 69,000 |
| 2010/02/25 | 201 | 205 | 201 | 204 | 31,000 |
| 2010/02/24 | 206 | 207 | 203 | 204 | 27,000 |
| 2010/02/23 | 207 | 207 | 206 | 206 | 11,000 |
| 2010/02/22 | 203 | 208 | 203 | 208 | 47,000 |
| 2010/02/19 | 205 | 206 | 202 | 204 | 24,000 |
| 2010/02/18 | 210 | 210 | 205 | 206 | 20,000 |
| 2010/02/17 | 208 | 210 | 207 | 207 | 39,000 |
| 2010/02/16 | 206 | 207 | 204 | 204 | 23,000 |
| 2010/02/15 | 211 | 212 | 205 | 207 | 45,000 |
| 2010/02/12 | 204 | 211 | 204 | 211 | 52,000 |
| 2010/02/10 | 202 | 206 | 202 | 204 | 40,000 |
| 2010/02/09 | 198 | 204 | 198 | 203 | 59,000 |
| 2010/02/08 | 207 | 208 | 203 | 203 | 35,000 |
| 2010/02/05 | 199 | 211 | 198 | 207 | 143,000 |
| 2010/02/04 | 201 | 205 | 201 | 203 | 52,000 |
| 2010/02/03 | 204 | 208 | 201 | 201 | 38,000 |
| 2010/02/02 | 202 | 204 | 200 | 202 | 44,000 |
| 2010/02/01 | 204 | 204 | 202 | 202 | 150,000 |
| 2010/01/29 | 206 | 206 | 204 | 204 | 75,000 |
| 2010/01/28 | 208 | 209 | 205 | 209 | 72,000 |
| 2010/01/27 | 205 | 210 | 204 | 207 | 107,000 |
| 2010/01/26 | 212 | 220 | 207 | 207 | 121,000 |
| 2010/01/25 | 203 | 210 | 203 | 207 | 102,000 |
| 2010/01/22 | 202 | 207 | 202 | 207 | 93,000 |
| 2010/01/21 | 203 | 209 | 200 | 208 | 103,000 |
| 2010/01/20 | 210 | 212 | 205 | 205 | 58,000 |
| 2010/01/19 | 215 | 215 | 207 | 207 | 82,000 |
| 2010/01/18 | 219 | 219 | 216 | 217 | 49,000 |
| 2010/01/15 | 222 | 222 | 219 | 221 | 49,000 |
| 2010/01/14 | 221 | 226 | 220 | 220 | 44,000 |
| 2010/01/13 | 221 | 225 | 219 | 220 | 60,000 |
| 2010/01/12 | 217 | 227 | 212 | 224 | 113,000 |
| 2010/01/08 | 218 | 218 | 213 | 217 | 85,000 |
| 2010/01/07 | 213 | 215 | 212 | 213 | 32,000 |
| 2010/01/06 | 209 | 213 | 204 | 212 | 57,000 |
| 2010/01/05 | 209 | 212 | 207 | 208 | 52,000 |
| 2010/01/04 | 203 | 208 | 202 | 208 | 34,000 |