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 |
---|---|---|---|---|---|
2018/12/28 | 259 | 268 | 255 | 258 | 286,100 |
2018/12/27 | 268 | 272 | 255 | 258 | 483,200 |
2018/12/26 | 242 | 256 | 242 | 255 | 335,500 |
2018/12/25 | 233 | 243 | 233 | 239 | 267,800 |
2018/12/21 | 250 | 254 | 245 | 253 | 381,100 |
2018/12/20 | 271 | 274 | 256 | 257 | 304,400 |
2018/12/19 | 279 | 283 | 275 | 276 | 211,600 |
2018/12/18 | 281 | 283 | 276 | 280 | 218,200 |
2018/12/17 | 296 | 297 | 286 | 287 | 235,900 |
2018/12/14 | 306 | 306 | 298 | 298 | 163,400 |
2018/12/13 | 306 | 310 | 305 | 306 | 131,500 |
2018/12/12 | 300 | 310 | 300 | 306 | 203,400 |
2018/12/11 | 300 | 302 | 295 | 300 | 176,800 |
2018/12/10 | 300 | 303 | 297 | 299 | 246,600 |
2018/12/07 | 302 | 303 | 297 | 302 | 168,000 |
2018/12/06 | 306 | 306 | 295 | 303 | 261,400 |
2018/12/05 | 303 | 308 | 301 | 308 | 168,000 |
2018/12/04 | 316 | 316 | 305 | 306 | 202,600 |
2018/12/03 | 309 | 314 | 307 | 313 | 114,000 |
2018/11/30 | 315 | 316 | 306 | 307 | 153,600 |
2018/11/29 | 319 | 321 | 315 | 315 | 131,800 |
2018/11/28 | 314 | 316 | 312 | 315 | 83,600 |
2018/11/27 | 310 | 314 | 309 | 313 | 106,400 |
2018/11/26 | 305 | 309 | 301 | 308 | 159,200 |
2018/11/22 | 304 | 307 | 301 | 306 | 187,400 |
2018/11/21 | 310 | 310 | 302 | 304 | 179,100 |
2018/11/20 | 312 | 313 | 311 | 313 | 68,800 |
2018/11/19 | 318 | 318 | 313 | 315 | 110,100 |
2018/11/16 | 320 | 321 | 316 | 317 | 162,200 |
2018/11/15 | 322 | 322 | 317 | 320 | 96,000 |
2018/11/14 | 324 | 327 | 323 | 325 | 178,500 |
2018/11/13 | 336 | 336 | 321 | 323 | 287,700 |
2018/11/12 | 340 | 342 | 338 | 342 | 65,100 |
2018/11/09 | 340 | 346 | 339 | 342 | 146,400 |
2018/11/08 | 341 | 343 | 338 | 340 | 171,200 |
2018/11/07 | 334 | 343 | 331 | 333 | 213,100 |
2018/11/06 | 336 | 339 | 334 | 335 | 112,400 |
2018/11/05 | 334 | 336 | 330 | 333 | 214,300 |
2018/11/02 | 325 | 332 | 324 | 331 | 196,400 |
2018/11/01 | 324 | 327 | 321 | 325 | 169,000 |
2018/10/31 | 329 | 332 | 325 | 327 | 238,300 |
2018/10/30 | 314 | 330 | 314 | 328 | 328,000 |
2018/10/29 | 329 | 329 | 314 | 315 | 175,000 |
2018/10/26 | 329 | 331 | 322 | 324 | 211,900 |
2018/10/25 | 335 | 335 | 326 | 326 | 264,200 |
2018/10/24 | 345 | 348 | 339 | 345 | 202,200 |
2018/10/23 | 354 | 354 | 343 | 343 | 155,200 |
2018/10/22 | 355 | 358 | 351 | 356 | 108,200 |
2018/10/19 | 359 | 359 | 355 | 355 | 139,300 |
2018/10/18 | 364 | 366 | 358 | 360 | 138,200 |
2018/10/17 | 359 | 365 | 359 | 363 | 161,400 |
2018/10/16 | 362 | 365 | 356 | 359 | 248,700 |
2018/10/15 | 370 | 371 | 362 | 362 | 189,200 |
2018/10/12 | 368 | 373 | 368 | 373 | 148,100 |
2018/10/11 | 374 | 375 | 367 | 373 | 318,100 |
2018/10/10 | 381 | 387 | 378 | 385 | 130,500 |
2018/10/09 | 380 | 381 | 375 | 378 | 132,700 |
2018/10/05 | 378 | 388 | 378 | 383 | 141,800 |
2018/10/04 | 384 | 386 | 379 | 382 | 186,600 |
2018/10/03 | 387 | 388 | 375 | 378 | 251,300 |
2018/10/02 | 387 | 392 | 385 | 387 | 170,500 |
2018/10/01 | 392 | 392 | 384 | 384 | 172,300 |
2018/09/28 | 389 | 395 | 388 | 389 | 205,300 |
2018/09/27 | 393 | 398 | 386 | 387 | 185,400 |
2018/09/26 | 393 | 400 | 391 | 395 | 185,600 |
2018/09/25 | 393 | 401 | 393 | 401 | 210,900 |
2018/09/21 | 390 | 398 | 389 | 394 | 245,700 |
2018/09/20 | 385 | 388 | 383 | 387 | 128,800 |
2018/09/19 | 384 | 387 | 381 | 382 | 187,000 |
2018/09/18 | 369 | 380 | 367 | 377 | 188,300 |
2018/09/14 | 367 | 374 | 367 | 372 | 160,500 |
2018/09/13 | 369 | 372 | 365 | 367 | 119,300 |
2018/09/12 | 369 | 371 | 365 | 366 | 93,100 |
2018/09/11 | 377 | 377 | 370 | 373 | 87,700 |
2018/09/10 | 364 | 377 | 364 | 374 | 130,300 |
2018/09/07 | 368 | 371 | 364 | 367 | 162,600 |
2018/09/06 | 371 | 373 | 370 | 370 | 154,100 |
2018/09/05 | 375 | 379 | 374 | 376 | 109,400 |
2018/09/04 | 376 | 377 | 374 | 375 | 67,700 |
2018/09/03 | 380 | 380 | 372 | 374 | 100,100 |
2018/08/31 | 384 | 387 | 378 | 378 | 143,700 |
2018/08/30 | 388 | 391 | 386 | 387 | 159,800 |
2018/08/29 | 385 | 387 | 383 | 384 | 90,800 |
2018/08/28 | 386 | 390 | 385 | 386 | 110,100 |
2018/08/27 | 382 | 385 | 377 | 383 | 280,500 |
2018/08/24 | 382 | 382 | 379 | 379 | 64,500 |
2018/08/23 | 379 | 380 | 377 | 379 | 71,600 |
2018/08/22 | 375 | 379 | 374 | 379 | 66,300 |
2018/08/21 | 374 | 377 | 372 | 377 | 68,500 |
2018/08/20 | 376 | 379 | 376 | 377 | 77,100 |
2018/08/17 | 378 | 380 | 376 | 379 | 58,700 |
2018/08/16 | 369 | 376 | 366 | 376 | 161,600 |
2018/08/15 | 376 | 376 | 370 | 371 | 81,500 |
2018/08/14 | 373 | 376 | 370 | 376 | 73,200 |
2018/08/13 | 375 | 376 | 369 | 370 | 216,300 |
2018/08/10 | 383 | 384 | 378 | 379 | 121,500 |
2018/08/09 | 386 | 386 | 382 | 383 | 82,400 |
2018/08/08 | 381 | 389 | 381 | 386 | 80,600 |
2018/08/07 | 382 | 385 | 378 | 384 | 108,300 |
2018/08/06 | 383 | 388 | 381 | 383 | 152,800 |
2018/08/03 | 388 | 388 | 383 | 383 | 130,000 |
2018/08/02 | 387 | 391 | 387 | 388 | 110,200 |
2018/08/01 | 390 | 391 | 385 | 389 | 125,700 |
2018/07/31 | 389 | 395 | 387 | 390 | 184,700 |
2018/07/30 | 386 | 394 | 385 | 391 | 243,500 |
2018/07/27 | 390 | 392 | 383 | 385 | 264,200 |
2018/07/26 | 386 | 392 | 385 | 388 | 213,300 |
2018/07/25 | 383 | 387 | 382 | 384 | 197,600 |
2018/07/24 | 383 | 388 | 382 | 384 | 236,000 |
2018/07/23 | 380 | 386 | 379 | 385 | 112,700 |
2018/07/20 | 387 | 388 | 380 | 381 | 209,800 |
2018/07/19 | 392 | 394 | 388 | 388 | 200,300 |
2018/07/18 | 392 | 397 | 392 | 394 | 118,900 |
2018/07/17 | 389 | 396 | 389 | 391 | 245,100 |
2018/07/13 | 391 | 395 | 390 | 392 | 136,900 |
2018/07/12 | 392 | 395 | 388 | 392 | 119,800 |
2018/07/11 | 385 | 392 | 378 | 389 | 284,200 |
2018/07/10 | 395 | 398 | 388 | 388 | 199,300 |
2018/07/09 | 386 | 392 | 383 | 392 | 85,200 |
2018/07/06 | 379 | 387 | 376 | 386 | 171,000 |
2018/07/05 | 387 | 388 | 376 | 378 | 193,000 |
2018/07/04 | 388 | 391 | 386 | 388 | 92,900 |
2018/07/03 | 396 | 396 | 387 | 389 | 184,100 |
2018/07/02 | 400 | 404 | 394 | 395 | 196,500 |
2018/06/29 | 397 | 403 | 391 | 401 | 189,700 |
2018/06/28 | 396 | 397 | 392 | 394 | 204,300 |
2018/06/27 | 397 | 405 | 391 | 400 | 199,100 |
2018/06/26 | 394 | 398 | 391 | 397 | 152,000 |
2018/06/25 | 408 | 409 | 396 | 397 | 230,800 |
2018/06/22 | 395 | 416 | 395 | 414 | 846,000 |
2018/06/21 | 398 | 402 | 395 | 400 | 131,100 |
2018/06/20 | 392 | 401 | 386 | 400 | 215,700 |
2018/06/19 | 393 | 399 | 391 | 391 | 293,100 |
2018/06/18 | 398 | 399 | 392 | 395 | 246,600 |
2018/06/15 | 400 | 403 | 399 | 403 | 169,500 |
2018/06/14 | 405 | 405 | 400 | 401 | 178,300 |
2018/06/13 | 407 | 408 | 405 | 408 | 86,900 |
2018/06/12 | 407 | 408 | 402 | 407 | 118,900 |
2018/06/11 | 406 | 407 | 400 | 404 | 157,800 |
2018/06/08 | 407 | 411 | 406 | 406 | 295,500 |
2018/06/07 | 398 | 406 | 397 | 406 | 172,900 |
2018/06/06 | 396 | 400 | 394 | 398 | 160,500 |
2018/06/05 | 407 | 407 | 396 | 397 | 224,900 |
2018/06/04 | 407 | 408 | 403 | 405 | 97,100 |
2018/06/01 | 395 | 403 | 391 | 401 | 215,700 |
2018/05/31 | 402 | 404 | 396 | 396 | 170,100 |
2018/05/30 | 400 | 403 | 396 | 400 | 201,000 |
2018/05/29 | 406 | 406 | 401 | 403 | 142,600 |
2018/05/28 | 405 | 407 | 403 | 406 | 108,400 |
2018/05/25 | 403 | 406 | 400 | 405 | 131,100 |
2018/05/24 | 409 | 411 | 401 | 404 | 274,300 |
2018/05/23 | 414 | 416 | 409 | 412 | 232,400 |
2018/05/22 | 419 | 420 | 415 | 416 | 134,600 |
2018/05/21 | 421 | 423 | 419 | 420 | 96,100 |
2018/05/18 | 417 | 422 | 417 | 420 | 108,200 |
2018/05/17 | 415 | 420 | 415 | 417 | 109,400 |
2018/05/16 | 410 | 419 | 410 | 417 | 144,500 |
2018/05/15 | 419 | 419 | 412 | 412 | 123,000 |
2018/05/14 | 412 | 419 | 411 | 417 | 179,200 |
2018/05/11 | 407 | 411 | 407 | 410 | 104,600 |
2018/05/10 | 403 | 410 | 403 | 408 | 142,000 |
2018/05/09 | 402 | 407 | 399 | 402 | 226,400 |
2018/05/08 | 406 | 409 | 401 | 402 | 286,800 |
2018/05/07 | 412 | 412 | 403 | 406 | 209,900 |
2018/05/02 | 416 | 418 | 410 | 410 | 161,300 |
2018/05/01 | 426 | 427 | 415 | 416 | 279,300 |
2018/04/27 | 430 | 431 | 419 | 424 | 234,700 |
2018/04/26 | 437 | 437 | 429 | 430 | 232,500 |
2018/04/25 | 435 | 436 | 431 | 434 | 205,800 |
2018/04/24 | 427 | 437 | 427 | 436 | 267,700 |
2018/04/23 | 420 | 429 | 420 | 425 | 165,100 |
2018/04/20 | 418 | 422 | 418 | 419 | 138,100 |
2018/04/19 | 414 | 424 | 413 | 420 | 315,500 |
2018/04/18 | 406 | 414 | 401 | 412 | 329,400 |
2018/04/17 | 421 | 421 | 403 | 404 | 577,300 |
2018/04/16 | 424 | 428 | 421 | 421 | 159,000 |
2018/04/13 | 422 | 428 | 420 | 426 | 253,300 |
2018/04/12 | 423 | 424 | 417 | 418 | 122,900 |
2018/04/11 | 420 | 427 | 418 | 422 | 203,300 |
2018/04/10 | 416 | 421 | 408 | 418 | 308,900 |
2018/04/09 | 420 | 422 | 414 | 417 | 208,400 |
2018/04/06 | 424 | 426 | 419 | 419 | 245,800 |
2018/04/05 | 423 | 427 | 419 | 425 | 482,800 |
2018/04/04 | 418 | 421 | 416 | 421 | 246,100 |
2018/04/03 | 413 | 423 | 410 | 421 | 305,600 |
2018/04/02 | 422 | 422 | 416 | 418 | 201,600 |
2018/03/30 | 415 | 423 | 414 | 419 | 477,000 |
2018/03/29 | 413 | 419 | 409 | 419 | 549,600 |
2018/03/28 | 405 | 411 | 401 | 411 | 511,900 |
2018/03/27 | 423 | 431 | 416 | 427 | 791,100 |
2018/03/26 | 401 | 419 | 397 | 418 | 677,900 |
2018/03/23 | 412 | 412 | 402 | 403 | 680,700 |
2018/03/22 | 419 | 422 | 415 | 421 | 505,000 |
2018/03/20 | 402 | 417 | 400 | 415 | 294,800 |
2018/03/19 | 416 | 420 | 404 | 407 | 513,200 |
2018/03/16 | 412 | 412 | 405 | 408 | 214,800 |
2018/03/15 | 415 | 415 | 405 | 409 | 157,400 |
2018/03/14 | 418 | 421 | 412 | 415 | 326,500 |
2018/03/13 | 415 | 424 | 411 | 423 | 228,100 |
2018/03/12 | 411 | 417 | 411 | 416 | 215,500 |
2018/03/09 | 410 | 415 | 403 | 406 | 331,900 |
2018/03/08 | 414 | 416 | 404 | 406 | 284,400 |
2018/03/07 | 414 | 417 | 408 | 410 | 166,500 |
2018/03/06 | 418 | 424 | 416 | 418 | 334,000 |
2018/03/05 | 415 | 418 | 404 | 407 | 385,000 |
2018/03/02 | 425 | 435 | 417 | 419 | 571,900 |
2018/03/01 | 440 | 445 | 435 | 438 | 454,800 |
2018/02/28 | 436 | 447 | 436 | 445 | 691,100 |
2018/02/27 | 438 | 442 | 429 | 439 | 374,500 |
2018/02/26 | 436 | 439 | 426 | 431 | 435,200 |
2018/02/23 | 407 | 429 | 406 | 428 | 573,600 |
2018/02/22 | 393 | 410 | 385 | 408 | 692,400 |
2018/02/21 | 393 | 395 | 384 | 387 | 259,700 |
2018/02/20 | 397 | 397 | 389 | 392 | 264,000 |
2018/02/19 | 387 | 397 | 386 | 397 | 267,300 |
2018/02/16 | 379 | 386 | 377 | 382 | 241,100 |
2018/02/15 | 376 | 381 | 371 | 376 | 414,900 |
2018/02/14 | 378 | 386 | 366 | 371 | 292,800 |
2018/02/13 | 390 | 391 | 377 | 378 | 325,300 |
2018/02/09 | 375 | 384 | 374 | 383 | 411,600 |
2018/02/08 | 396 | 401 | 391 | 394 | 298,100 |
2018/02/07 | 410 | 415 | 394 | 395 | 376,900 |
2018/02/06 | 401 | 403 | 378 | 392 | 595,800 |
2018/02/05 | 427 | 430 | 422 | 425 | 439,700 |
2018/02/02 | 447 | 450 | 439 | 443 | 280,700 |
2018/02/01 | 443 | 452 | 440 | 451 | 236,000 |
2018/01/31 | 432 | 447 | 429 | 440 | 375,500 |
2018/01/30 | 445 | 450 | 437 | 437 | 523,900 |
2018/01/29 | 446 | 452 | 444 | 444 | 243,100 |
2018/01/26 | 459 | 462 | 442 | 446 | 352,000 |
2018/01/25 | 455 | 458 | 453 | 457 | 210,400 |
2018/01/24 | 455 | 466 | 452 | 459 | 325,900 |
2018/01/23 | 456 | 460 | 451 | 456 | 244,500 |
2018/01/22 | 450 | 452 | 444 | 452 | 300,700 |
2018/01/19 | 440 | 452 | 437 | 445 | 344,900 |
2018/01/18 | 459 | 462 | 439 | 440 | 531,100 |
2018/01/17 | 449 | 455 | 447 | 450 | 347,300 |
2018/01/16 | 464 | 471 | 453 | 455 | 464,200 |
2018/01/15 | 440 | 465 | 439 | 462 | 1,048,100 |
2018/01/12 | 439 | 440 | 432 | 436 | 242,100 |
2018/01/11 | 438 | 440 | 433 | 438 | 326,900 |
2018/01/10 | 436 | 440 | 432 | 436 | 173,700 |
2018/01/09 | 440 | 443 | 437 | 438 | 374,400 |
2018/01/05 | 425 | 436 | 424 | 436 | 414,000 |
2018/01/04 | 420 | 423 | 416 | 421 | 257,200 |