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 |
---|---|---|---|---|---|
2017/12/29 | 409 | 414 | 409 | 412 | 150,500 |
2017/12/28 | 424 | 424 | 409 | 409 | 393,400 |
2017/12/27 | 415 | 421 | 414 | 420 | 110,000 |
2017/12/26 | 415 | 416 | 412 | 412 | 180,500 |
2017/12/25 | 427 | 427 | 415 | 415 | 182,500 |
2017/12/22 | 420 | 430 | 418 | 427 | 426,700 |
2017/12/21 | 414 | 420 | 412 | 420 | 404,900 |
2017/12/20 | 407 | 417 | 407 | 412 | 238,500 |
2017/12/19 | 415 | 415 | 409 | 411 | 229,900 |
2017/12/18 | 417 | 420 | 409 | 413 | 294,600 |
2017/12/15 | 415 | 415 | 405 | 411 | 535,200 |
2017/12/14 | 416 | 421 | 416 | 419 | 166,800 |
2017/12/13 | 421 | 427 | 420 | 421 | 444,000 |
2017/12/12 | 418 | 421 | 413 | 420 | 270,300 |
2017/12/11 | 418 | 418 | 410 | 413 | 172,600 |
2017/12/08 | 405 | 419 | 405 | 417 | 374,400 |
2017/12/07 | 409 | 411 | 401 | 403 | 260,700 |
2017/12/06 | 413 | 416 | 406 | 407 | 443,300 |
2017/12/05 | 412 | 421 | 405 | 419 | 339,700 |
2017/12/04 | 423 | 427 | 413 | 416 | 320,700 |
2017/12/01 | 432 | 436 | 424 | 424 | 366,600 |
2017/11/30 | 433 | 433 | 425 | 429 | 284,600 |
2017/11/29 | 432 | 441 | 427 | 431 | 475,800 |
2017/11/28 | 427 | 430 | 423 | 424 | 323,400 |
2017/11/27 | 437 | 438 | 425 | 427 | 320,400 |
2017/11/24 | 420 | 436 | 419 | 429 | 499,300 |
2017/11/22 | 410 | 427 | 408 | 425 | 931,400 |
2017/11/21 | 391 | 410 | 391 | 404 | 462,000 |
2017/11/20 | 388 | 393 | 386 | 390 | 220,600 |
2017/11/17 | 394 | 406 | 393 | 393 | 521,300 |
2017/11/16 | 380 | 392 | 378 | 386 | 326,200 |
2017/11/15 | 388 | 393 | 381 | 381 | 460,000 |
2017/11/14 | 392 | 395 | 388 | 392 | 236,400 |
2017/11/13 | 401 | 403 | 391 | 393 | 253,600 |
2017/11/10 | 404 | 414 | 401 | 401 | 312,800 |
2017/11/09 | 415 | 430 | 402 | 412 | 970,900 |
2017/11/08 | 394 | 411 | 393 | 411 | 512,100 |
2017/11/07 | 389 | 399 | 387 | 394 | 399,000 |
2017/11/06 | 405 | 406 | 392 | 394 | 254,400 |
2017/11/02 | 406 | 406 | 396 | 399 | 312,000 |
2017/11/01 | 394 | 407 | 392 | 407 | 558,900 |
2017/10/31 | 386 | 393 | 386 | 389 | 299,300 |
2017/10/30 | 399 | 399 | 388 | 393 | 409,100 |
2017/10/27 | 400 | 400 | 391 | 397 | 372,400 |
2017/10/26 | 383 | 397 | 383 | 394 | 279,000 |
2017/10/25 | 397 | 401 | 383 | 384 | 548,600 |
2017/10/24 | 391 | 396 | 386 | 396 | 350,800 |
2017/10/23 | 384 | 394 | 383 | 394 | 573,000 |
2017/10/20 | 379 | 382 | 374 | 378 | 293,700 |
2017/10/19 | 389 | 389 | 381 | 382 | 328,200 |
2017/10/18 | 379 | 383 | 370 | 382 | 457,900 |
2017/10/17 | 385 | 390 | 376 | 382 | 737,600 |
2017/10/16 | 361 | 381 | 360 | 380 | 700,500 |
2017/10/13 | 352 | 360 | 351 | 357 | 351,000 |
2017/10/12 | 356 | 357 | 351 | 353 | 221,300 |
2017/10/11 | 357 | 357 | 353 | 354 | 163,000 |
2017/10/10 | 351 | 358 | 348 | 357 | 265,800 |
2017/10/06 | 349 | 355 | 348 | 348 | 178,100 |
2017/10/05 | 356 | 356 | 347 | 350 | 279,300 |
2017/10/04 | 352 | 359 | 351 | 357 | 379,400 |
2017/10/03 | 350 | 352 | 343 | 351 | 289,100 |
2017/10/02 | 347 | 352 | 346 | 349 | 271,600 |
2017/09/29 | 339 | 354 | 339 | 354 | 420,600 |
2017/09/28 | 335 | 342 | 335 | 341 | 233,500 |
2017/09/27 | 336 | 336 | 330 | 335 | 142,700 |
2017/09/26 | 335 | 337 | 333 | 335 | 227,800 |
2017/09/25 | 340 | 342 | 335 | 339 | 206,700 |
2017/09/22 | 337 | 340 | 331 | 338 | 181,200 |
2017/09/21 | 345 | 346 | 337 | 337 | 239,800 |
2017/09/20 | 333 | 342 | 328 | 340 | 605,300 |
2017/09/19 | 327 | 336 | 327 | 333 | 472,000 |
2017/09/15 | 305 | 319 | 305 | 319 | 267,000 |
2017/09/14 | 308 | 313 | 308 | 309 | 307,700 |
2017/09/13 | 300 | 307 | 300 | 307 | 177,400 |
2017/09/12 | 300 | 301 | 296 | 300 | 118,000 |
2017/09/11 | 291 | 297 | 291 | 295 | 72,200 |
2017/09/08 | 294 | 294 | 287 | 288 | 192,900 |
2017/09/07 | 292 | 297 | 292 | 297 | 105,200 |
2017/09/06 | 287 | 293 | 286 | 292 | 156,000 |
2017/09/05 | 299 | 299 | 291 | 291 | 110,800 |
2017/09/04 | 305 | 307 | 298 | 298 | 99,500 |
2017/09/01 | 306 | 308 | 302 | 307 | 123,300 |
2017/08/31 | 294 | 307 | 293 | 305 | 235,000 |
2017/08/30 | 294 | 294 | 290 | 293 | 85,300 |
2017/08/29 | 289 | 293 | 286 | 292 | 76,500 |
2017/08/28 | 293 | 293 | 288 | 290 | 83,600 |
2017/08/25 | 290 | 294 | 289 | 294 | 68,700 |
2017/08/24 | 289 | 293 | 288 | 289 | 72,700 |
2017/08/23 | 296 | 297 | 290 | 291 | 106,200 |
2017/08/22 | 291 | 296 | 291 | 293 | 75,000 |
2017/08/21 | 293 | 294 | 290 | 292 | 83,800 |
2017/08/18 | 292 | 295 | 290 | 293 | 76,200 |
2017/08/17 | 296 | 298 | 294 | 298 | 170,300 |
2017/08/16 | 294 | 297 | 294 | 296 | 53,600 |
2017/08/15 | 295 | 300 | 295 | 296 | 72,200 |
2017/08/14 | 290 | 294 | 287 | 291 | 137,400 |
2017/08/10 | 296 | 299 | 295 | 295 | 74,000 |
2017/08/09 | 302 | 304 | 295 | 297 | 187,400 |
2017/08/08 | 308 | 309 | 304 | 304 | 64,400 |
2017/08/07 | 308 | 310 | 307 | 309 | 91,100 |
2017/08/04 | 302 | 306 | 301 | 306 | 116,400 |
2017/08/03 | 304 | 305 | 300 | 304 | 146,700 |
2017/08/02 | 304 | 307 | 303 | 305 | 91,200 |
2017/08/01 | 305 | 308 | 302 | 303 | 141,100 |
2017/07/31 | 308 | 309 | 305 | 307 | 99,900 |
2017/07/28 | 310 | 311 | 305 | 308 | 96,900 |
2017/07/27 | 311 | 313 | 309 | 311 | 90,900 |
2017/07/26 | 310 | 312 | 308 | 308 | 137,700 |
2017/07/25 | 311 | 313 | 308 | 308 | 72,100 |
2017/07/24 | 307 | 311 | 306 | 311 | 62,100 |
2017/07/21 | 309 | 312 | 307 | 307 | 98,900 |
2017/07/20 | 310 | 313 | 308 | 312 | 82,700 |
2017/07/19 | 310 | 311 | 304 | 310 | 91,500 |
2017/07/18 | 305 | 317 | 301 | 312 | 290,500 |
2017/07/14 | 306 | 308 | 306 | 307 | 67,800 |
2017/07/13 | 310 | 311 | 305 | 306 | 81,900 |
2017/07/12 | 310 | 311 | 309 | 309 | 68,600 |
2017/07/11 | 308 | 312 | 308 | 311 | 100,000 |
2017/07/10 | 309 | 311 | 308 | 309 | 167,600 |
2017/07/07 | 307 | 311 | 306 | 307 | 85,800 |
2017/07/06 | 315 | 316 | 310 | 312 | 129,700 |
2017/07/05 | 310 | 314 | 308 | 314 | 137,400 |
2017/07/04 | 317 | 318 | 311 | 313 | 149,100 |
2017/07/03 | 316 | 318 | 313 | 315 | 120,900 |
2017/06/30 | 316 | 318 | 315 | 316 | 91,000 |
2017/06/29 | 319 | 320 | 317 | 319 | 86,800 |
2017/06/28 | 315 | 318 | 315 | 315 | 85,300 |
2017/06/27 | 316 | 318 | 315 | 316 | 93,300 |
2017/06/26 | 316 | 317 | 314 | 314 | 199,500 |
2017/06/23 | 317 | 320 | 315 | 316 | 77,400 |
2017/06/22 | 316 | 319 | 316 | 317 | 111,400 |
2017/06/21 | 316 | 318 | 314 | 315 | 121,800 |
2017/06/20 | 316 | 318 | 315 | 317 | 196,600 |
2017/06/19 | 313 | 315 | 312 | 313 | 91,600 |
2017/06/16 | 311 | 314 | 310 | 314 | 126,800 |
2017/06/15 | 314 | 315 | 310 | 311 | 83,500 |
2017/06/14 | 315 | 318 | 314 | 317 | 110,000 |
2017/06/13 | 311 | 314 | 311 | 314 | 116,700 |
2017/06/12 | 313 | 317 | 310 | 314 | 103,400 |
2017/06/09 | 313 | 318 | 310 | 315 | 266,000 |
2017/06/08 | 323 | 323 | 314 | 315 | 160,100 |
2017/06/07 | 312 | 320 | 312 | 320 | 168,300 |
2017/06/06 | 319 | 321 | 314 | 315 | 294,900 |
2017/06/05 | 321 | 324 | 317 | 322 | 301,400 |
2017/06/02 | 312 | 327 | 312 | 327 | 358,900 |
2017/06/01 | 305 | 311 | 305 | 310 | 127,100 |
2017/05/31 | 307 | 311 | 304 | 306 | 221,000 |
2017/05/30 | 306 | 308 | 303 | 308 | 95,400 |
2017/05/29 | 308 | 309 | 305 | 306 | 102,200 |
2017/05/26 | 310 | 312 | 307 | 307 | 128,400 |
2017/05/25 | 309 | 313 | 308 | 312 | 137,600 |
2017/05/24 | 309 | 312 | 309 | 309 | 99,200 |
2017/05/23 | 308 | 308 | 305 | 305 | 96,400 |
2017/05/22 | 307 | 310 | 307 | 308 | 118,400 |
2017/05/19 | 302 | 307 | 302 | 307 | 155,600 |
2017/05/18 | 303 | 305 | 300 | 300 | 266,200 |
2017/05/17 | 319 | 320 | 313 | 313 | 212,700 |
2017/05/16 | 324 | 328 | 322 | 323 | 272,100 |
2017/05/15 | 314 | 324 | 312 | 324 | 319,700 |
2017/05/12 | 314 | 315 | 309 | 311 | 137,900 |
2017/05/11 | 317 | 318 | 315 | 317 | 90,500 |
2017/05/10 | 320 | 320 | 316 | 316 | 199,800 |
2017/05/09 | 316 | 320 | 313 | 318 | 222,300 |
2017/05/08 | 315 | 318 | 315 | 316 | 238,500 |
2017/05/02 | 303 | 309 | 303 | 308 | 126,200 |
2017/05/01 | 294 | 304 | 294 | 304 | 183,700 |
2017/04/28 | 300 | 300 | 292 | 294 | 136,900 |
2017/04/27 | 300 | 300 | 297 | 298 | 123,300 |
2017/04/26 | 300 | 302 | 298 | 301 | 218,500 |
2017/04/25 | 291 | 298 | 290 | 296 | 202,600 |
2017/04/24 | 294 | 295 | 288 | 292 | 134,900 |
2017/04/21 | 293 | 294 | 287 | 290 | 211,000 |
2017/04/20 | 283 | 291 | 283 | 290 | 214,200 |
2017/04/19 | 283 | 286 | 279 | 284 | 194,700 |
2017/04/18 | 286 | 287 | 283 | 284 | 61,100 |
2017/04/17 | 279 | 283 | 273 | 280 | 108,500 |
2017/04/14 | 272 | 283 | 272 | 280 | 180,100 |
2017/04/13 | 275 | 279 | 273 | 277 | 170,000 |
2017/04/12 | 282 | 283 | 276 | 281 | 169,300 |
2017/04/11 | 285 | 288 | 284 | 286 | 124,100 |
2017/04/10 | 287 | 292 | 285 | 290 | 123,000 |
2017/04/07 | 286 | 289 | 282 | 285 | 180,500 |
2017/04/06 | 288 | 288 | 280 | 282 | 182,900 |
2017/04/05 | 295 | 296 | 288 | 292 | 176,200 |
2017/04/04 | 297 | 297 | 290 | 293 | 184,700 |
2017/04/03 | 300 | 301 | 296 | 297 | 164,100 |
2017/03/31 | 306 | 309 | 299 | 299 | 118,900 |
2017/03/30 | 307 | 309 | 303 | 304 | 80,600 |
2017/03/29 | 312 | 313 | 307 | 309 | 164,200 |
2017/03/28 | 311 | 318 | 308 | 313 | 304,500 |
2017/03/27 | 311 | 312 | 307 | 308 | 196,200 |
2017/03/24 | 314 | 319 | 314 | 318 | 154,600 |
2017/03/23 | 314 | 317 | 312 | 317 | 138,300 |
2017/03/22 | 314 | 314 | 308 | 313 | 321,100 |
2017/03/21 | 324 | 327 | 322 | 324 | 131,100 |
2017/03/17 | 330 | 331 | 326 | 330 | 104,100 |
2017/03/16 | 327 | 334 | 321 | 332 | 180,300 |
2017/03/15 | 329 | 330 | 325 | 330 | 139,200 |
2017/03/14 | 335 | 336 | 333 | 334 | 81,300 |
2017/03/13 | 336 | 337 | 333 | 336 | 281,500 |
2017/03/10 | 340 | 342 | 336 | 340 | 305,300 |
2017/03/09 | 333 | 335 | 329 | 335 | 133,500 |
2017/03/08 | 336 | 338 | 334 | 334 | 111,000 |
2017/03/07 | 337 | 339 | 334 | 338 | 210,100 |
2017/03/06 | 339 | 340 | 334 | 338 | 170,400 |
2017/03/03 | 336 | 341 | 332 | 340 | 310,600 |
2017/03/02 | 332 | 337 | 331 | 335 | 349,800 |
2017/03/01 | 317 | 324 | 317 | 323 | 241,900 |
2017/02/28 | 315 | 319 | 313 | 318 | 162,800 |
2017/02/27 | 312 | 314 | 308 | 313 | 192,100 |
2017/02/24 | 315 | 317 | 311 | 311 | 149,900 |
2017/02/23 | 318 | 318 | 314 | 316 | 102,900 |
2017/02/22 | 320 | 321 | 315 | 318 | 83,100 |
2017/02/21 | 314 | 319 | 312 | 319 | 141,400 |
2017/02/20 | 313 | 313 | 310 | 312 | 69,500 |
2017/02/17 | 310 | 314 | 309 | 312 | 66,100 |
2017/02/16 | 316 | 316 | 310 | 312 | 68,700 |
2017/02/15 | 318 | 320 | 315 | 317 | 97,500 |
2017/02/14 | 320 | 320 | 312 | 313 | 113,200 |
2017/02/13 | 316 | 319 | 313 | 318 | 202,500 |
2017/02/10 | 307 | 312 | 306 | 312 | 181,800 |
2017/02/09 | 303 | 305 | 300 | 301 | 108,300 |
2017/02/08 | 305 | 306 | 302 | 306 | 112,400 |
2017/02/07 | 307 | 309 | 305 | 305 | 99,400 |
2017/02/06 | 313 | 313 | 309 | 311 | 51,900 |
2017/02/03 | 310 | 313 | 307 | 308 | 75,900 |
2017/02/02 | 315 | 316 | 308 | 309 | 210,600 |
2017/02/01 | 305 | 311 | 305 | 308 | 126,300 |
2017/01/31 | 304 | 313 | 303 | 309 | 158,600 |
2017/01/30 | 312 | 313 | 307 | 307 | 152,900 |
2017/01/27 | 320 | 321 | 312 | 313 | 171,600 |
2017/01/26 | 309 | 315 | 309 | 315 | 262,200 |
2017/01/25 | 306 | 306 | 301 | 303 | 179,200 |
2017/01/24 | 303 | 304 | 299 | 300 | 133,800 |
2017/01/23 | 315 | 315 | 303 | 305 | 178,400 |
2017/01/20 | 316 | 317 | 313 | 315 | 152,500 |
2017/01/19 | 315 | 321 | 312 | 313 | 216,500 |
2017/01/18 | 299 | 311 | 299 | 310 | 222,400 |
2017/01/17 | 313 | 313 | 303 | 305 | 262,100 |
2017/01/16 | 322 | 323 | 306 | 311 | 282,400 |
2017/01/13 | 324 | 325 | 320 | 321 | 266,400 |
2017/01/12 | 329 | 330 | 323 | 325 | 282,500 |
2017/01/11 | 330 | 330 | 326 | 327 | 137,100 |
2017/01/10 | 325 | 330 | 323 | 328 | 241,600 |
2017/01/06 | 331 | 335 | 321 | 328 | 416,800 |
2017/01/05 | 344 | 346 | 336 | 337 | 290,200 |
2017/01/04 | 335 | 342 | 334 | 342 | 421,800 |