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 |
---|---|---|---|---|---|
2016/12/30 | 323 | 329 | 322 | 326 | 127,900 |
2016/12/29 | 330 | 333 | 325 | 328 | 288,000 |
2016/12/28 | 336 | 339 | 333 | 336 | 251,400 |
2016/12/27 | 331 | 340 | 331 | 332 | 431,800 |
2016/12/26 | 334 | 334 | 324 | 330 | 421,400 |
2016/12/22 | 340 | 340 | 334 | 338 | 313,900 |
2016/12/21 | 345 | 349 | 340 | 343 | 311,800 |
2016/12/20 | 342 | 349 | 338 | 343 | 340,100 |
2016/12/19 | 359 | 359 | 350 | 353 | 203,800 |
2016/12/16 | 362 | 365 | 356 | 359 | 412,700 |
2016/12/15 | 359 | 370 | 356 | 362 | 518,200 |
2016/12/14 | 360 | 364 | 353 | 356 | 263,000 |
2016/12/13 | 346 | 363 | 345 | 360 | 419,600 |
2016/12/12 | 370 | 373 | 347 | 353 | 529,900 |
2016/12/09 | 372 | 373 | 362 | 370 | 515,000 |
2016/12/08 | 377 | 380 | 361 | 371 | 878,900 |
2016/12/07 | 335 | 356 | 334 | 356 | 713,400 |
2016/12/06 | 318 | 331 | 318 | 331 | 558,900 |
2016/12/05 | 314 | 315 | 307 | 313 | 355,300 |
2016/12/02 | 302 | 314 | 299 | 313 | 422,900 |
2016/12/01 | 300 | 313 | 299 | 301 | 621,300 |
2016/11/30 | 293 | 297 | 290 | 293 | 189,000 |
2016/11/29 | 290 | 298 | 289 | 292 | 195,800 |
2016/11/28 | 285 | 293 | 280 | 293 | 243,700 |
2016/11/25 | 291 | 294 | 282 | 285 | 327,600 |
2016/11/24 | 293 | 294 | 288 | 290 | 284,600 |
2016/11/22 | 291 | 295 | 286 | 287 | 338,200 |
2016/11/21 | 295 | 297 | 287 | 294 | 546,800 |
2016/11/18 | 275 | 290 | 274 | 287 | 786,900 |
2016/11/17 | 265 | 270 | 262 | 266 | 554,900 |
2016/11/16 | 250 | 264 | 245 | 264 | 431,500 |
2016/11/15 | 246 | 248 | 241 | 244 | 138,700 |
2016/11/14 | 240 | 248 | 240 | 245 | 300,600 |
2016/11/11 | 240 | 244 | 238 | 240 | 136,400 |
2016/11/10 | 232 | 239 | 229 | 238 | 150,800 |
2016/11/09 | 231 | 235 | 205 | 216 | 274,800 |
2016/11/08 | 235 | 235 | 231 | 231 | 87,900 |
2016/11/07 | 235 | 237 | 232 | 234 | 70,900 |
2016/11/04 | 234 | 234 | 228 | 232 | 126,100 |
2016/11/02 | 238 | 238 | 232 | 237 | 124,900 |
2016/11/01 | 244 | 244 | 240 | 241 | 80,600 |
2016/10/31 | 247 | 248 | 242 | 244 | 106,900 |
2016/10/28 | 246 | 248 | 238 | 248 | 291,500 |
2016/10/27 | 247 | 248 | 244 | 248 | 62,000 |
2016/10/26 | 244 | 247 | 243 | 247 | 62,900 |
2016/10/25 | 242 | 246 | 242 | 245 | 47,900 |
2016/10/24 | 242 | 244 | 241 | 244 | 40,300 |
2016/10/21 | 243 | 245 | 241 | 242 | 66,900 |
2016/10/20 | 238 | 243 | 234 | 242 | 122,900 |
2016/10/19 | 239 | 239 | 236 | 238 | 61,500 |
2016/10/18 | 240 | 240 | 236 | 238 | 92,700 |
2016/10/17 | 238 | 243 | 238 | 241 | 41,800 |
2016/10/14 | 238 | 242 | 237 | 241 | 81,800 |
2016/10/13 | 244 | 244 | 240 | 241 | 47,500 |
2016/10/12 | 243 | 245 | 240 | 242 | 63,300 |
2016/10/11 | 244 | 248 | 244 | 247 | 45,200 |
2016/10/07 | 244 | 245 | 242 | 243 | 58,900 |
2016/10/06 | 244 | 249 | 243 | 244 | 79,800 |
2016/10/05 | 242 | 244 | 240 | 243 | 84,500 |
2016/10/04 | 238 | 241 | 237 | 238 | 53,700 |
2016/10/03 | 239 | 240 | 235 | 238 | 65,600 |
2016/09/30 | 239 | 243 | 237 | 238 | 109,000 |
2016/09/29 | 239 | 245 | 239 | 245 | 75,400 |
2016/09/28 | 243 | 243 | 238 | 240 | 51,500 |
2016/09/27 | 243 | 245 | 238 | 245 | 132,200 |
2016/09/26 | 245 | 249 | 244 | 244 | 99,600 |
2016/09/23 | 248 | 251 | 247 | 248 | 86,600 |
2016/09/21 | 246 | 251 | 243 | 251 | 158,500 |
2016/09/20 | 235 | 251 | 235 | 246 | 180,800 |
2016/09/16 | 239 | 243 | 237 | 243 | 94,900 |
2016/09/15 | 236 | 239 | 235 | 236 | 150,300 |
2016/09/14 | 240 | 242 | 236 | 238 | 82,000 |
2016/09/13 | 242 | 246 | 242 | 243 | 57,400 |
2016/09/12 | 245 | 248 | 242 | 242 | 64,000 |
2016/09/09 | 247 | 250 | 247 | 249 | 139,000 |
2016/09/08 | 249 | 252 | 246 | 247 | 111,100 |
2016/09/07 | 246 | 249 | 244 | 247 | 119,100 |
2016/09/06 | 250 | 251 | 248 | 249 | 111,000 |
2016/09/05 | 256 | 259 | 248 | 249 | 195,400 |
2016/09/02 | 246 | 259 | 246 | 249 | 209,800 |
2016/09/01 | 235 | 243 | 234 | 243 | 112,300 |
2016/08/31 | 230 | 237 | 230 | 234 | 119,900 |
2016/08/30 | 229 | 231 | 227 | 228 | 69,600 |
2016/08/29 | 226 | 231 | 226 | 230 | 132,300 |
2016/08/26 | 222 | 222 | 219 | 220 | 106,100 |
2016/08/25 | 222 | 222 | 220 | 222 | 79,100 |
2016/08/24 | 226 | 226 | 220 | 221 | 92,200 |
2016/08/23 | 229 | 230 | 222 | 222 | 163,800 |
2016/08/22 | 234 | 234 | 230 | 231 | 48,000 |
2016/08/19 | 229 | 235 | 228 | 233 | 93,000 |
2016/08/18 | 230 | 232 | 227 | 227 | 62,100 |
2016/08/17 | 229 | 234 | 228 | 234 | 86,200 |
2016/08/16 | 237 | 238 | 231 | 231 | 70,500 |
2016/08/15 | 238 | 239 | 236 | 236 | 37,700 |
2016/08/12 | 238 | 240 | 236 | 239 | 69,400 |
2016/08/10 | 240 | 240 | 234 | 235 | 55,900 |
2016/08/09 | 238 | 239 | 234 | 238 | 67,900 |
2016/08/08 | 238 | 238 | 233 | 237 | 78,400 |
2016/08/05 | 231 | 236 | 231 | 231 | 51,400 |
2016/08/04 | 225 | 232 | 224 | 232 | 86,600 |
2016/08/03 | 228 | 228 | 223 | 223 | 70,500 |
2016/08/02 | 234 | 236 | 231 | 231 | 64,000 |
2016/08/01 | 241 | 241 | 235 | 236 | 60,200 |
2016/07/29 | 238 | 243 | 234 | 242 | 94,100 |
2016/07/28 | 241 | 241 | 233 | 237 | 93,500 |
2016/07/27 | 240 | 244 | 238 | 239 | 111,200 |
2016/07/26 | 245 | 245 | 236 | 236 | 144,100 |
2016/07/25 | 242 | 247 | 241 | 246 | 83,600 |
2016/07/22 | 243 | 247 | 240 | 242 | 142,000 |
2016/07/21 | 247 | 249 | 244 | 249 | 114,100 |
2016/07/20 | 244 | 244 | 240 | 242 | 94,700 |
2016/07/19 | 249 | 249 | 239 | 245 | 150,400 |
2016/07/15 | 243 | 249 | 241 | 244 | 243,700 |
2016/07/14 | 239 | 243 | 237 | 239 | 128,300 |
2016/07/13 | 243 | 243 | 237 | 239 | 156,400 |
2016/07/12 | 230 | 237 | 230 | 235 | 163,600 |
2016/07/11 | 214 | 224 | 211 | 223 | 173,000 |
2016/07/08 | 213 | 214 | 205 | 207 | 176,100 |
2016/07/07 | 217 | 218 | 212 | 214 | 110,700 |
2016/07/06 | 224 | 224 | 215 | 218 | 131,900 |
2016/07/05 | 230 | 230 | 224 | 225 | 160,300 |
2016/07/04 | 230 | 234 | 228 | 231 | 77,700 |
2016/07/01 | 234 | 234 | 227 | 229 | 177,200 |
2016/06/30 | 237 | 237 | 230 | 230 | 73,100 |
2016/06/29 | 224 | 231 | 223 | 230 | 159,800 |
2016/06/28 | 222 | 225 | 213 | 219 | 147,400 |
2016/06/27 | 226 | 229 | 219 | 222 | 117,900 |
2016/06/24 | 250 | 250 | 215 | 220 | 263,500 |
2016/06/23 | 243 | 247 | 239 | 247 | 143,500 |
2016/06/22 | 248 | 249 | 245 | 245 | 97,600 |
2016/06/21 | 244 | 248 | 242 | 248 | 91,300 |
2016/06/20 | 237 | 244 | 236 | 244 | 95,400 |
2016/06/17 | 233 | 238 | 231 | 231 | 199,700 |
2016/06/16 | 240 | 240 | 231 | 231 | 150,100 |
2016/06/15 | 237 | 244 | 236 | 241 | 153,100 |
2016/06/14 | 243 | 244 | 237 | 239 | 151,600 |
2016/06/13 | 248 | 249 | 242 | 242 | 148,300 |
2016/06/10 | 262 | 262 | 252 | 255 | 176,400 |
2016/06/09 | 255 | 259 | 252 | 258 | 106,300 |
2016/06/08 | 263 | 263 | 254 | 257 | 90,300 |
2016/06/07 | 262 | 264 | 260 | 263 | 122,400 |
2016/06/06 | 262 | 262 | 253 | 260 | 179,900 |
2016/06/03 | 267 | 269 | 264 | 266 | 110,800 |
2016/06/02 | 272 | 272 | 266 | 267 | 148,600 |
2016/06/01 | 279 | 279 | 272 | 272 | 191,800 |
2016/05/31 | 274 | 288 | 273 | 281 | 862,900 |
2016/05/30 | 278 | 279 | 274 | 278 | 114,400 |
2016/05/27 | 277 | 278 | 275 | 276 | 124,700 |
2016/05/26 | 282 | 282 | 276 | 277 | 94,200 |
2016/05/25 | 274 | 279 | 274 | 278 | 236,400 |
2016/05/24 | 276 | 278 | 274 | 274 | 94,000 |
2016/05/23 | 277 | 279 | 272 | 277 | 123,400 |
2016/05/20 | 277 | 279 | 272 | 279 | 166,900 |
2016/05/19 | 275 | 280 | 272 | 279 | 353,700 |
2016/05/18 | 271 | 277 | 268 | 272 | 216,800 |
2016/05/17 | 266 | 271 | 265 | 271 | 136,300 |
2016/05/16 | 268 | 273 | 264 | 266 | 160,200 |
2016/05/13 | 278 | 281 | 267 | 267 | 246,800 |
2016/05/12 | 278 | 280 | 277 | 279 | 85,800 |
2016/05/11 | 288 | 290 | 281 | 281 | 107,700 |
2016/05/10 | 282 | 287 | 278 | 285 | 164,600 |
2016/05/09 | 278 | 283 | 278 | 280 | 127,800 |
2016/05/06 | 278 | 282 | 275 | 277 | 161,300 |
2016/05/02 | 272 | 282 | 272 | 280 | 199,100 |
2016/04/28 | 307 | 312 | 290 | 290 | 226,500 |
2016/04/27 | 309 | 315 | 307 | 311 | 126,500 |
2016/04/26 | 318 | 318 | 306 | 309 | 87,600 |
2016/04/25 | 322 | 322 | 315 | 317 | 70,100 |
2016/04/22 | 306 | 318 | 306 | 318 | 139,500 |
2016/04/21 | 310 | 313 | 307 | 310 | 115,200 |
2016/04/20 | 303 | 309 | 300 | 304 | 115,600 |
2016/04/19 | 297 | 301 | 296 | 301 | 70,800 |
2016/04/18 | 290 | 292 | 289 | 290 | 93,700 |
2016/04/15 | 308 | 314 | 302 | 302 | 177,800 |
2016/04/14 | 304 | 317 | 304 | 316 | 139,700 |
2016/04/13 | 300 | 303 | 297 | 301 | 115,700 |
2016/04/12 | 280 | 299 | 280 | 298 | 200,500 |
2016/04/11 | 291 | 291 | 281 | 282 | 134,400 |
2016/04/08 | 280 | 295 | 277 | 293 | 135,900 |
2016/04/07 | 284 | 291 | 283 | 286 | 101,600 |
2016/04/06 | 284 | 288 | 282 | 284 | 62,100 |
2016/04/05 | 297 | 298 | 285 | 286 | 181,800 |
2016/04/04 | 299 | 305 | 297 | 300 | 132,100 |
2016/04/01 | 311 | 312 | 299 | 299 | 175,700 |
2016/03/31 | 313 | 318 | 312 | 312 | 101,800 |
2016/03/30 | 317 | 318 | 313 | 313 | 100,500 |
2016/03/29 | 324 | 326 | 317 | 321 | 133,200 |
2016/03/28 | 336 | 336 | 328 | 333 | 123,900 |
2016/03/25 | 327 | 331 | 324 | 330 | 128,600 |
2016/03/24 | 332 | 336 | 328 | 328 | 133,400 |
2016/03/23 | 336 | 337 | 331 | 332 | 78,900 |
2016/03/22 | 335 | 340 | 330 | 336 | 160,100 |
2016/03/18 | 328 | 334 | 325 | 333 | 139,100 |
2016/03/17 | 332 | 338 | 326 | 329 | 152,300 |
2016/03/16 | 341 | 343 | 332 | 332 | 147,500 |
2016/03/15 | 345 | 350 | 343 | 346 | 116,300 |
2016/03/14 | 350 | 352 | 342 | 346 | 179,000 |
2016/03/11 | 329 | 342 | 327 | 342 | 357,800 |
2016/03/10 | 324 | 330 | 323 | 328 | 192,000 |
2016/03/09 | 322 | 322 | 315 | 321 | 168,900 |
2016/03/08 | 333 | 334 | 322 | 327 | 192,100 |
2016/03/07 | 334 | 336 | 333 | 333 | 132,500 |
2016/03/04 | 327 | 335 | 324 | 333 | 241,600 |
2016/03/03 | 313 | 327 | 313 | 327 | 322,000 |
2016/03/02 | 316 | 316 | 310 | 312 | 487,000 |
2016/03/01 | 306 | 311 | 304 | 310 | 236,800 |
2016/02/29 | 314 | 316 | 305 | 306 | 320,100 |
2016/02/26 | 315 | 316 | 307 | 309 | 363,600 |
2016/02/25 | 317 | 325 | 310 | 312 | 600,300 |
2016/02/24 | 315 | 323 | 315 | 317 | 145,600 |
2016/02/23 | 326 | 328 | 316 | 321 | 170,900 |
2016/02/22 | 315 | 326 | 315 | 323 | 153,000 |
2016/02/19 | 321 | 323 | 316 | 318 | 237,600 |
2016/02/18 | 332 | 335 | 323 | 326 | 378,700 |
2016/02/17 | 326 | 336 | 312 | 320 | 253,500 |
2016/02/16 | 322 | 340 | 319 | 328 | 261,500 |
2016/02/15 | 316 | 325 | 311 | 323 | 236,600 |
2016/02/12 | 300 | 312 | 292 | 292 | 465,800 |
2016/02/10 | 344 | 349 | 321 | 326 | 280,300 |
2016/02/09 | 352 | 355 | 343 | 345 | 241,900 |
2016/02/08 | 362 | 377 | 361 | 370 | 191,500 |
2016/02/05 | 374 | 377 | 366 | 370 | 139,300 |
2016/02/04 | 385 | 391 | 381 | 382 | 166,500 |
2016/02/03 | 394 | 397 | 385 | 391 | 154,700 |
2016/02/02 | 409 | 412 | 404 | 406 | 178,900 |
2016/02/01 | 410 | 415 | 406 | 413 | 257,700 |
2016/01/29 | 372 | 404 | 372 | 404 | 385,900 |
2016/01/28 | 377 | 383 | 370 | 373 | 196,000 |
2016/01/27 | 372 | 380 | 371 | 377 | 144,700 |
2016/01/26 | 370 | 371 | 362 | 364 | 154,400 |
2016/01/25 | 371 | 379 | 365 | 375 | 155,900 |
2016/01/22 | 352 | 364 | 345 | 363 | 251,800 |
2016/01/21 | 350 | 361 | 339 | 339 | 218,600 |
2016/01/20 | 362 | 368 | 350 | 351 | 221,300 |
2016/01/19 | 358 | 367 | 355 | 362 | 118,400 |
2016/01/18 | 358 | 361 | 354 | 358 | 113,200 |
2016/01/15 | 381 | 381 | 366 | 368 | 141,700 |
2016/01/14 | 373 | 377 | 365 | 373 | 176,700 |
2016/01/13 | 371 | 384 | 371 | 384 | 121,600 |
2016/01/12 | 378 | 381 | 365 | 366 | 200,400 |
2016/01/08 | 383 | 390 | 381 | 382 | 176,000 |
2016/01/07 | 395 | 399 | 385 | 385 | 266,400 |
2016/01/06 | 403 | 406 | 396 | 397 | 130,300 |
2016/01/05 | 402 | 409 | 401 | 402 | 130,200 |
2016/01/04 | 408 | 417 | 403 | 404 | 219,900 |