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 |
---|---|---|---|---|---|
2012/12/28 | 249 | 249 | 234 | 246 | 887,000 |
2012/12/27 | 244 | 256 | 232 | 246 | 1,354,000 |
2012/12/26 | 225 | 240 | 224 | 240 | 897,000 |
2012/12/25 | 218 | 220 | 216 | 219 | 741,000 |
2012/12/21 | 225 | 229 | 203 | 209 | 1,034,000 |
2012/12/20 | 217 | 223 | 216 | 221 | 787,000 |
2012/12/19 | 220 | 224 | 219 | 222 | 830,000 |
2012/12/18 | 203 | 212 | 203 | 209 | 674,000 |
2012/12/17 | 202 | 206 | 198 | 201 | 525,000 |
2012/12/14 | 194 | 197 | 191 | 196 | 406,000 |
2012/12/13 | 190 | 200 | 189 | 195 | 731,000 |
2012/12/12 | 183 | 189 | 183 | 185 | 377,000 |
2012/12/11 | 183 | 183 | 179 | 182 | 220,000 |
2012/12/10 | 190 | 191 | 182 | 183 | 569,000 |
2012/12/07 | 186 | 193 | 183 | 193 | 852,000 |
2012/12/06 | 175 | 187 | 175 | 186 | 825,000 |
2012/12/05 | 171 | 174 | 168 | 174 | 253,000 |
2012/12/04 | 170 | 172 | 168 | 172 | 128,000 |
2012/12/03 | 175 | 175 | 170 | 172 | 267,000 |
2012/11/30 | 178 | 179 | 172 | 172 | 363,000 |
2012/11/29 | 175 | 179 | 175 | 177 | 243,000 |
2012/11/28 | 180 | 180 | 172 | 174 | 424,000 |
2012/11/27 | 178 | 183 | 177 | 181 | 522,000 |
2012/11/26 | 186 | 188 | 179 | 179 | 724,000 |
2012/11/22 | 170 | 182 | 169 | 181 | 669,000 |
2012/11/21 | 164 | 170 | 163 | 167 | 735,000 |
2012/11/20 | 166 | 168 | 161 | 164 | 567,000 |
2012/11/19 | 161 | 165 | 159 | 162 | 854,000 |
2012/11/16 | 147 | 155 | 146 | 153 | 459,000 |
2012/11/15 | 138 | 146 | 137 | 146 | 285,000 |
2012/11/14 | 136 | 138 | 135 | 136 | 100,000 |
2012/11/13 | 136 | 137 | 136 | 136 | 92,000 |
2012/11/12 | 138 | 139 | 135 | 136 | 89,000 |
2012/11/09 | 137 | 140 | 136 | 138 | 143,000 |
2012/11/08 | 139 | 141 | 138 | 140 | 71,000 |
2012/11/07 | 146 | 146 | 141 | 143 | 81,000 |
2012/11/06 | 143 | 144 | 141 | 142 | 55,000 |
2012/11/05 | 144 | 147 | 144 | 145 | 70,000 |
2012/11/02 | 147 | 148 | 145 | 147 | 109,000 |
2012/11/01 | 143 | 143 | 140 | 142 | 51,000 |
2012/10/31 | 139 | 143 | 139 | 141 | 80,000 |
2012/10/30 | 141 | 143 | 136 | 136 | 130,000 |
2012/10/29 | 145 | 145 | 142 | 142 | 71,000 |
2012/10/26 | 150 | 150 | 144 | 144 | 119,000 |
2012/10/25 | 142 | 148 | 142 | 148 | 53,000 |
2012/10/24 | 142 | 144 | 142 | 143 | 69,000 |
2012/10/23 | 147 | 147 | 143 | 144 | 61,000 |
2012/10/22 | 143 | 146 | 142 | 146 | 96,000 |
2012/10/19 | 149 | 149 | 145 | 147 | 93,000 |
2012/10/18 | 147 | 149 | 146 | 149 | 121,000 |
2012/10/17 | 145 | 146 | 144 | 145 | 94,000 |
2012/10/16 | 143 | 144 | 142 | 144 | 72,000 |
2012/10/15 | 138 | 142 | 137 | 141 | 57,000 |
2012/10/12 | 135 | 140 | 135 | 139 | 85,000 |
2012/10/11 | 134 | 139 | 134 | 137 | 85,000 |
2012/10/10 | 137 | 137 | 134 | 134 | 171,000 |
2012/10/09 | 139 | 140 | 138 | 138 | 46,000 |
2012/10/05 | 144 | 145 | 141 | 142 | 87,000 |
2012/10/04 | 140 | 144 | 140 | 143 | 88,000 |
2012/10/03 | 137 | 140 | 137 | 138 | 49,000 |
2012/10/02 | 140 | 141 | 137 | 137 | 80,000 |
2012/10/01 | 141 | 142 | 138 | 139 | 81,000 |
2012/09/28 | 149 | 149 | 143 | 143 | 87,000 |
2012/09/27 | 145 | 148 | 143 | 148 | 69,000 |
2012/09/26 | 147 | 147 | 146 | 146 | 110,000 |
2012/09/25 | 146 | 152 | 146 | 152 | 97,000 |
2012/09/24 | 148 | 148 | 145 | 148 | 96,000 |
2012/09/21 | 148 | 151 | 148 | 149 | 120,000 |
2012/09/20 | 158 | 159 | 151 | 151 | 262,000 |
2012/09/19 | 152 | 162 | 150 | 161 | 289,000 |
2012/09/18 | 154 | 155 | 150 | 153 | 291,000 |
2012/09/14 | 143 | 152 | 142 | 150 | 548,000 |
2012/09/13 | 141 | 142 | 141 | 142 | 70,000 |
2012/09/12 | 141 | 144 | 141 | 143 | 78,000 |
2012/09/11 | 143 | 143 | 141 | 142 | 34,000 |
2012/09/10 | 142 | 145 | 141 | 145 | 74,000 |
2012/09/07 | 145 | 146 | 138 | 141 | 290,000 |
2012/09/06 | 134 | 136 | 133 | 135 | 51,000 |
2012/09/05 | 136 | 137 | 132 | 135 | 91,000 |
2012/09/04 | 140 | 141 | 137 | 139 | 98,000 |
2012/09/03 | 136 | 146 | 134 | 144 | 196,000 |
2012/08/31 | 130 | 136 | 130 | 134 | 76,000 |
2012/08/30 | 135 | 136 | 134 | 134 | 42,000 |
2012/08/29 | 132 | 139 | 132 | 137 | 88,000 |
2012/08/28 | 143 | 145 | 134 | 136 | 117,000 |
2012/08/27 | 148 | 149 | 140 | 142 | 114,000 |
2012/08/24 | 145 | 147 | 145 | 146 | 58,000 |
2012/08/23 | 150 | 150 | 148 | 149 | 82,000 |
2012/08/22 | 155 | 158 | 149 | 151 | 162,000 |
2012/08/21 | 154 | 157 | 153 | 155 | 78,000 |
2012/08/20 | 158 | 159 | 154 | 154 | 225,000 |
2012/08/17 | 152 | 160 | 152 | 158 | 337,000 |
2012/08/16 | 142 | 150 | 142 | 149 | 170,000 |
2012/08/15 | 145 | 145 | 139 | 140 | 103,000 |
2012/08/14 | 139 | 145 | 138 | 145 | 95,000 |
2012/08/13 | 140 | 140 | 137 | 138 | 35,000 |
2012/08/10 | 139 | 139 | 134 | 138 | 64,000 |
2012/08/09 | 137 | 141 | 137 | 139 | 80,000 |
2012/08/08 | 141 | 145 | 137 | 137 | 138,000 |
2012/08/07 | 138 | 143 | 137 | 139 | 105,000 |
2012/08/06 | 139 | 140 | 136 | 137 | 148,000 |
2012/08/03 | 136 | 137 | 134 | 134 | 125,000 |
2012/08/02 | 141 | 144 | 141 | 141 | 73,000 |
2012/08/01 | 144 | 146 | 142 | 142 | 160,000 |
2012/07/31 | 144 | 150 | 143 | 146 | 229,000 |
2012/07/30 | 145 | 149 | 143 | 147 | 218,000 |
2012/07/27 | 140 | 142 | 138 | 140 | 242,000 |
2012/07/26 | 129 | 137 | 126 | 135 | 340,000 |
2012/07/25 | 129 | 131 | 125 | 129 | 218,000 |
2012/07/24 | 131 | 134 | 129 | 131 | 200,000 |
2012/07/23 | 134 | 135 | 129 | 130 | 305,000 |
2012/07/20 | 149 | 149 | 138 | 139 | 203,000 |
2012/07/19 | 152 | 153 | 148 | 151 | 235,000 |
2012/07/18 | 156 | 158 | 150 | 150 | 167,000 |
2012/07/17 | 156 | 160 | 154 | 156 | 134,000 |
2012/07/13 | 154 | 158 | 154 | 156 | 141,000 |
2012/07/12 | 159 | 160 | 154 | 154 | 183,000 |
2012/07/11 | 161 | 162 | 159 | 160 | 228,000 |
2012/07/10 | 168 | 170 | 163 | 163 | 194,000 |
2012/07/09 | 172 | 172 | 168 | 168 | 142,000 |
2012/07/06 | 172 | 174 | 172 | 172 | 119,000 |
2012/07/05 | 175 | 176 | 174 | 175 | 96,000 |
2012/07/04 | 179 | 179 | 174 | 174 | 185,000 |
2012/07/03 | 180 | 182 | 177 | 179 | 133,000 |
2012/07/02 | 184 | 185 | 178 | 179 | 179,000 |
2012/06/29 | 177 | 182 | 173 | 181 | 388,000 |
2012/06/28 | 180 | 181 | 178 | 180 | 99,000 |
2012/06/27 | 178 | 179 | 175 | 178 | 217,000 |
2012/06/26 | 180 | 181 | 176 | 177 | 234,000 |
2012/06/25 | 188 | 189 | 183 | 183 | 192,000 |
2012/06/22 | 178 | 184 | 178 | 184 | 149,000 |
2012/06/21 | 183 | 184 | 181 | 183 | 132,000 |
2012/06/20 | 180 | 181 | 179 | 180 | 104,000 |
2012/06/19 | 180 | 180 | 176 | 177 | 139,000 |
2012/06/18 | 183 | 183 | 179 | 180 | 286,000 |
2012/06/15 | 179 | 179 | 173 | 173 | 311,000 |
2012/06/14 | 173 | 181 | 173 | 177 | 166,000 |
2012/06/13 | 183 | 185 | 176 | 176 | 322,000 |
2012/06/12 | 175 | 182 | 173 | 181 | 267,000 |
2012/06/11 | 175 | 182 | 174 | 180 | 406,000 |
2012/06/08 | 176 | 177 | 167 | 171 | 391,000 |
2012/06/07 | 171 | 179 | 169 | 179 | 718,000 |
2012/06/06 | 160 | 166 | 159 | 166 | 314,000 |
2012/06/05 | 152 | 160 | 152 | 159 | 415,000 |
2012/06/04 | 154 | 154 | 151 | 152 | 402,000 |
2012/06/01 | 160 | 162 | 157 | 157 | 363,000 |
2012/05/31 | 160 | 162 | 158 | 161 | 204,000 |
2012/05/30 | 168 | 168 | 160 | 165 | 431,000 |
2012/05/29 | 159 | 168 | 158 | 166 | 323,000 |
2012/05/28 | 164 | 164 | 156 | 161 | 405,000 |
2012/05/25 | 162 | 162 | 157 | 160 | 334,000 |
2012/05/24 | 160 | 162 | 156 | 161 | 712,000 |
2012/05/23 | 171 | 171 | 159 | 160 | 533,000 |
2012/05/22 | 170 | 173 | 168 | 171 | 371,000 |
2012/05/21 | 163 | 168 | 163 | 165 | 435,000 |
2012/05/18 | 167 | 169 | 165 | 168 | 597,000 |
2012/05/17 | 160 | 177 | 159 | 177 | 726,000 |
2012/05/16 | 164 | 168 | 160 | 163 | 635,000 |
2012/05/15 | 165 | 169 | 160 | 168 | 1,037,000 |
2012/05/14 | 167 | 177 | 167 | 170 | 687,000 |
2012/05/11 | 179 | 184 | 169 | 169 | 690,000 |
2012/05/10 | 180 | 185 | 178 | 181 | 771,000 |
2012/05/09 | 189 | 189 | 181 | 181 | 640,000 |
2012/05/08 | 188 | 192 | 185 | 191 | 919,000 |
2012/05/07 | 194 | 194 | 188 | 190 | 708,000 |
2012/05/02 | 196 | 201 | 194 | 200 | 529,000 |
2012/05/01 | 201 | 201 | 194 | 196 | 1,002,000 |
2012/04/27 | 209 | 213 | 201 | 203 | 584,000 |
2012/04/26 | 209 | 212 | 207 | 207 | 462,000 |
2012/04/25 | 207 | 210 | 204 | 210 | 617,000 |
2012/04/24 | 205 | 206 | 203 | 203 | 398,000 |
2012/04/23 | 208 | 213 | 208 | 208 | 409,000 |
2012/04/20 | 202 | 208 | 202 | 206 | 388,000 |
2012/04/19 | 205 | 208 | 203 | 204 | 522,000 |
2012/04/18 | 207 | 208 | 199 | 206 | 745,000 |
2012/04/17 | 204 | 208 | 200 | 200 | 972,000 |
2012/04/16 | 207 | 209 | 203 | 206 | 1,025,000 |
2012/04/13 | 207 | 213 | 206 | 211 | 1,264,000 |
2012/04/12 | 205 | 207 | 199 | 202 | 1,265,000 |
2012/04/11 | 198 | 204 | 197 | 204 | 1,154,000 |
2012/04/10 | 203 | 217 | 202 | 204 | 1,614,000 |
2012/04/09 | 200 | 206 | 196 | 203 | 944,000 |
2012/04/06 | 207 | 210 | 203 | 203 | 942,000 |
2012/04/05 | 204 | 212 | 203 | 208 | 1,550,000 |
2012/04/04 | 219 | 222 | 212 | 212 | 1,171,000 |
2012/04/03 | 229 | 230 | 219 | 219 | 974,000 |
2012/04/02 | 226 | 233 | 226 | 230 | 1,245,000 |
2012/03/30 | 223 | 229 | 222 | 227 | 895,000 |
2012/03/29 | 226 | 229 | 221 | 224 | 881,000 |
2012/03/28 | 225 | 231 | 224 | 226 | 1,049,000 |
2012/03/27 | 224 | 231 | 220 | 229 | 2,267,000 |
2012/03/26 | 227 | 227 | 216 | 216 | 1,307,000 |
2012/03/23 | 221 | 225 | 220 | 223 | 859,000 |
2012/03/22 | 221 | 228 | 221 | 224 | 1,616,000 |
2012/03/21 | 230 | 235 | 224 | 225 | 2,081,000 |
2012/03/19 | 230 | 234 | 227 | 234 | 1,667,000 |
2012/03/16 | 227 | 231 | 221 | 229 | 3,109,000 |
2012/03/15 | 236 | 242 | 221 | 224 | 6,249,000 |
2012/03/14 | 228 | 238 | 226 | 236 | 4,438,000 |
2012/03/13 | 211 | 226 | 210 | 220 | 3,716,000 |
2012/03/12 | 202 | 215 | 200 | 213 | 2,988,000 |
2012/03/09 | 190 | 197 | 187 | 196 | 2,157,000 |
2012/03/08 | 187 | 191 | 184 | 188 | 2,563,000 |
2012/03/07 | 172 | 182 | 172 | 181 | 2,012,000 |
2012/03/06 | 170 | 181 | 169 | 178 | 1,904,000 |
2012/03/05 | 168 | 173 | 166 | 170 | 1,425,000 |
2012/03/02 | 166 | 172 | 162 | 170 | 2,040,000 |
2012/03/01 | 174 | 178 | 168 | 170 | 2,210,000 |
2012/02/29 | 172 | 184 | 170 | 175 | 6,359,000 |
2012/02/28 | 153 | 168 | 153 | 167 | 1,277,000 |
2012/02/27 | 162 | 165 | 157 | 158 | 1,000,000 |
2012/02/24 | 158 | 162 | 154 | 158 | 1,634,000 |
2012/02/23 | 140 | 167 | 138 | 158 | 2,526,000 |
2012/02/22 | 131 | 139 | 130 | 138 | 386,000 |
2012/02/21 | 131 | 133 | 130 | 131 | 305,000 |
2012/02/20 | 132 | 134 | 131 | 133 | 343,000 |
2012/02/17 | 134 | 134 | 130 | 132 | 302,000 |
2012/02/16 | 129 | 132 | 128 | 130 | 407,000 |
2012/02/15 | 126 | 132 | 125 | 132 | 961,000 |
2012/02/14 | 121 | 125 | 120 | 125 | 448,000 |
2012/02/13 | 120 | 122 | 120 | 121 | 522,000 |
2012/02/10 | 122 | 130 | 120 | 120 | 1,584,000 |
2012/02/09 | 118 | 120 | 116 | 119 | 459,000 |
2012/02/08 | 113 | 118 | 112 | 118 | 446,000 |
2012/02/07 | 113 | 113 | 112 | 113 | 244,000 |
2012/02/06 | 114 | 114 | 111 | 113 | 752,000 |
2012/02/03 | 109 | 114 | 106 | 110 | 1,354,000 |
2012/02/02 | 102 | 117 | 102 | 109 | 1,987,000 |
2012/02/01 | 101 | 102 | 100 | 101 | 187,000 |
2012/01/31 | 101 | 102 | 100 | 101 | 133,000 |
2012/01/30 | 101 | 103 | 101 | 102 | 349,000 |
2012/01/27 | 104 | 105 | 103 | 104 | 158,000 |
2012/01/26 | 106 | 106 | 105 | 105 | 275,000 |
2012/01/25 | 103 | 106 | 102 | 106 | 208,000 |
2012/01/24 | 106 | 106 | 103 | 104 | 167,000 |
2012/01/23 | 106 | 106 | 105 | 106 | 236,000 |
2012/01/20 | 102 | 104 | 102 | 104 | 334,000 |
2012/01/19 | 101 | 103 | 99 | 101 | 343,000 |
2012/01/18 | 99 | 102 | 99 | 100 | 323,000 |
2012/01/17 | 98 | 99 | 97 | 99 | 178,000 |
2012/01/16 | 97 | 98 | 96 | 98 | 150,000 |
2012/01/13 | 96 | 98 | 96 | 97 | 136,000 |
2012/01/12 | 95 | 96 | 95 | 96 | 71,000 |
2012/01/11 | 97 | 97 | 95 | 96 | 109,000 |
2012/01/10 | 97 | 97 | 96 | 96 | 59,000 |
2012/01/06 | 98 | 98 | 97 | 97 | 64,000 |
2012/01/05 | 99 | 99 | 98 | 98 | 101,000 |
2012/01/04 | 96 | 98 | 96 | 98 | 156,000 |