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 |
|---|---|---|---|---|---|
| 1990/12/26 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 1990/12/25 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1990/12/19 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1990/12/18 | 1,420 | 1,420 | 1,400 | 1,400 | 45,000 |
| 1990/12/17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1990/12/14 | 1,420 | 1,420 | 1,420 | 1,420 | 27,000 |
| 1990/12/12 | 1,440 | 1,460 | 1,440 | 1,440 | 113,000 |
| 1990/12/11 | 1,440 | 1,440 | 1,440 | 1,440 | 42,000 |
| 1990/12/07 | 1,450 | 1,450 | 1,450 | 1,450 | 23,000 |
| 1990/12/04 | 1,450 | 1,450 | 1,450 | 1,450 | 30,000 |
| 1990/11/30 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 |
| 1990/11/26 | 1,460 | 1,460 | 1,450 | 1,460 | 14,000 |
| 1990/11/20 | 1,460 | 1,460 | 1,460 | 1,460 | 30,000 |
| 1990/11/19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1990/11/15 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 1990/11/13 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 |
| 1990/11/09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1990/11/08 | 1,500 | 1,500 | 1,470 | 1,470 | 12,000 |
| 1990/11/07 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 1990/11/02 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 |
| 1990/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
| 1990/10/24 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 |
| 1990/10/22 | 1,510 | 1,510 | 1,510 | 1,510 | 13,000 |
| 1990/10/19 | 1,400 | 1,490 | 1,400 | 1,490 | 25,000 |
| 1990/10/18 | 1,400 | 1,410 | 1,400 | 1,410 | 30,000 |
| 1990/10/16 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 |
| 1990/10/15 | 1,420 | 1,420 | 1,420 | 1,420 | 22,000 |
| 1990/10/12 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 |
| 1990/10/11 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1990/10/09 | 1,450 | 1,500 | 1,450 | 1,500 | 23,000 |
| 1990/10/05 | 1,470 | 1,470 | 1,450 | 1,450 | 22,000 |
| 1990/10/02 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 |
| 1990/10/01 | 1,510 | 1,510 | 1,510 | 1,510 | 21,000 |
| 1990/09/26 | 1,860 | 1,860 | 1,840 | 1,840 | 17,000 |
| 1990/09/25 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 |
| 1990/09/21 | 1,870 | 1,870 | 1,860 | 1,860 | 36,000 |
| 1990/09/20 | 1,870 | 1,900 | 1,870 | 1,900 | 14,000 |
| 1990/09/19 | 1,890 | 1,890 | 1,890 | 1,890 | 40,000 |
| 1990/09/18 | 1,890 | 1,890 | 1,890 | 1,890 | 25,000 |
| 1990/09/17 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 |
| 1990/09/14 | 1,890 | 1,890 | 1,890 | 1,890 | 18,000 |
| 1990/09/13 | 1,900 | 1,900 | 1,890 | 1,890 | 13,000 |
| 1990/09/12 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 |
| 1990/09/11 | 1,900 | 1,900 | 1,880 | 1,890 | 46,000 |
| 1990/09/10 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 |
| 1990/09/07 | 1,870 | 1,900 | 1,870 | 1,900 | 23,000 |
| 1990/09/06 | 1,900 | 1,900 | 1,900 | 1,900 | 16,000 |
| 1990/09/05 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1990/09/04 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 1990/09/03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/08/31 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 1990/08/30 | 1,900 | 1,900 | 1,900 | 1,900 | 21,000 |
| 1990/08/28 | 1,900 | 1,930 | 1,900 | 1,930 | 59,000 |
| 1990/08/27 | 1,900 | 1,910 | 1,890 | 1,900 | 94,000 |
| 1990/08/24 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 |
| 1990/08/23 | 2,000 | 2,000 | 1,960 | 1,960 | 49,000 |
| 1990/08/21 | 2,000 | 2,000 | 2,000 | 2,000 | 51,000 |
| 1990/08/20 | 2,020 | 2,020 | 2,000 | 2,010 | 53,000 |
| 1990/08/17 | 2,060 | 2,060 | 2,060 | 2,060 | 38,000 |
| 1990/08/16 | 2,140 | 2,140 | 2,140 | 2,140 | 20,000 |
| 1990/08/09 | 2,160 | 2,160 | 2,160 | 2,160 | 27,000 |
| 1990/08/07 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 |
| 1990/08/06 | 2,170 | 2,170 | 2,170 | 2,170 | 5,000 |
| 1990/08/03 | 2,190 | 2,190 | 2,180 | 2,180 | 24,000 |
| 1990/08/02 | 2,200 | 2,200 | 2,170 | 2,200 | 25,000 |
| 1990/08/01 | 2,210 | 2,210 | 2,210 | 2,210 | 26,000 |
| 1990/07/31 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 |
| 1990/07/30 | 2,200 | 2,200 | 2,200 | 2,200 | 26,000 |
| 1990/07/26 | 2,210 | 2,210 | 2,210 | 2,210 | 21,000 |
| 1990/07/25 | 2,210 | 2,210 | 2,210 | 2,210 | 7,000 |
| 1990/07/24 | 2,220 | 2,220 | 2,210 | 2,210 | 15,000 |
| 1990/07/23 | 2,220 | 2,220 | 2,220 | 2,220 | 20,000 |
| 1990/07/19 | 2,200 | 2,230 | 2,200 | 2,230 | 43,000 |
| 1990/07/18 | 2,220 | 2,220 | 2,200 | 2,220 | 20,000 |
| 1990/07/17 | 2,230 | 2,230 | 2,220 | 2,220 | 31,000 |
| 1990/07/16 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 |
| 1990/07/13 | 2,240 | 2,240 | 2,240 | 2,240 | 15,000 |
| 1990/07/12 | 2,230 | 2,250 | 2,230 | 2,250 | 16,000 |
| 1990/07/11 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 |
| 1990/07/10 | 2,230 | 2,230 | 2,230 | 2,230 | 20,000 |
| 1990/07/09 | 2,220 | 2,230 | 2,210 | 2,230 | 67,000 |
| 1990/07/06 | 2,220 | 2,220 | 2,220 | 2,220 | 16,000 |
| 1990/07/05 | 2,220 | 2,220 | 2,220 | 2,220 | 15,000 |
| 1990/07/04 | 2,210 | 2,230 | 2,210 | 2,230 | 54,000 |
| 1990/07/03 | 2,220 | 2,220 | 2,220 | 2,220 | 13,000 |
| 1990/07/02 | 2,230 | 2,230 | 2,220 | 2,220 | 42,000 |
| 1990/06/29 | 2,230 | 2,230 | 2,220 | 2,230 | 166,000 |
| 1990/06/28 | 2,250 | 2,250 | 2,240 | 2,240 | 77,000 |
| 1990/06/27 | 2,250 | 2,250 | 2,250 | 2,250 | 19,000 |
| 1990/06/26 | 2,230 | 2,250 | 2,230 | 2,250 | 18,000 |
| 1990/06/25 | 2,230 | 2,230 | 2,230 | 2,230 | 9,000 |
| 1990/06/22 | 2,230 | 2,240 | 2,230 | 2,240 | 21,000 |
| 1990/06/21 | 2,240 | 2,240 | 2,230 | 2,230 | 35,000 |
| 1990/06/20 | 2,240 | 2,240 | 2,240 | 2,240 | 5,000 |
| 1990/06/19 | 2,240 | 2,240 | 2,230 | 2,240 | 37,000 |
| 1990/06/18 | 2,230 | 2,240 | 2,230 | 2,240 | 85,000 |
| 1990/06/15 | 2,230 | 2,230 | 2,230 | 2,230 | 17,000 |
| 1990/06/14 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 |
| 1990/06/13 | 2,230 | 2,230 | 2,230 | 2,230 | 68,000 |
| 1990/06/12 | 2,230 | 2,230 | 2,230 | 2,230 | 40,000 |
| 1990/06/11 | 2,240 | 2,240 | 2,230 | 2,240 | 20,000 |
| 1990/06/08 | 2,240 | 2,240 | 2,240 | 2,240 | 63,000 |
| 1990/06/07 | 2,230 | 2,250 | 2,230 | 2,240 | 93,000 |
| 1990/06/06 | 2,240 | 2,240 | 2,230 | 2,230 | 54,000 |
| 1990/06/05 | 2,240 | 2,240 | 2,240 | 2,240 | 40,000 |
| 1990/06/04 | 2,250 | 2,250 | 2,230 | 2,240 | 137,000 |
| 1990/06/01 | 2,250 | 2,250 | 2,240 | 2,250 | 76,000 |
| 1990/05/31 | 2,250 | 2,250 | 2,240 | 2,250 | 52,000 |
| 1990/05/30 | 2,240 | 2,250 | 2,230 | 2,250 | 50,000 |
| 1990/05/29 | 2,240 | 2,240 | 2,230 | 2,240 | 50,000 |
| 1990/05/28 | 2,220 | 2,220 | 2,220 | 2,220 | 37,000 |
| 1990/05/25 | 2,190 | 2,220 | 2,190 | 2,220 | 110,000 |
| 1990/05/24 | 2,180 | 2,190 | 2,180 | 2,180 | 69,000 |
| 1990/05/23 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1990/05/22 | 2,190 | 2,200 | 2,180 | 2,200 | 36,000 |
| 1990/05/21 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 |
| 1990/05/18 | 2,190 | 2,190 | 2,190 | 2,190 | 8,000 |
| 1990/05/17 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 |
| 1990/05/16 | 2,220 | 2,220 | 2,180 | 2,190 | 62,000 |
| 1990/05/15 | 2,190 | 2,210 | 2,190 | 2,200 | 62,000 |
| 1990/05/14 | 2,180 | 2,200 | 2,180 | 2,200 | 152,000 |
| 1990/05/11 | 2,180 | 2,180 | 2,180 | 2,180 | 19,000 |
| 1990/05/10 | 2,180 | 2,180 | 2,180 | 2,180 | 55,000 |
| 1990/05/09 | 2,180 | 2,180 | 2,180 | 2,180 | 13,000 |
| 1990/05/08 | 2,190 | 2,190 | 2,160 | 2,180 | 152,000 |
| 1990/05/07 | 2,160 | 2,190 | 2,160 | 2,190 | 52,000 |
| 1990/05/02 | 2,190 | 2,200 | 2,180 | 2,180 | 36,000 |
| 1990/05/01 | 2,190 | 2,190 | 2,190 | 2,190 | 204,000 |
| 1990/04/27 | 2,200 | 2,200 | 2,200 | 2,200 | 33,000 |
| 1990/04/26 | 2,210 | 2,210 | 2,200 | 2,200 | 116,000 |
| 1990/04/25 | 2,220 | 2,220 | 2,200 | 2,210 | 137,000 |
| 1990/04/24 | 2,240 | 2,250 | 2,240 | 2,250 | 207,000 |
| 1990/04/23 | 2,250 | 2,260 | 2,250 | 2,250 | 325,000 |
| 1990/04/17 | 2,270 | 2,270 | 2,270 | 2,270 | 17,000 |
| 1990/04/16 | 2,300 | 2,300 | 2,270 | 2,270 | 15,000 |
| 1990/04/13 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1990/04/12 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
| 1990/04/11 | 2,300 | 2,300 | 2,300 | 2,300 | 19,000 |
| 1990/04/10 | 2,310 | 2,310 | 2,310 | 2,310 | 14,000 |
| 1990/04/06 | 2,360 | 2,360 | 2,310 | 2,310 | 23,000 |
| 1990/04/04 | 2,440 | 2,440 | 2,410 | 2,410 | 10,000 |
| 1990/03/30 | 2,480 | 2,480 | 2,470 | 2,470 | 37,000 |
| 1990/03/29 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 |
| 1990/03/28 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 |
| 1990/03/23 | 2,720 | 2,720 | 2,710 | 2,720 | 15,000 |
| 1990/03/22 | 2,700 | 2,720 | 2,700 | 2,710 | 44,000 |
| 1990/03/20 | 2,720 | 2,720 | 2,720 | 2,720 | 24,000 |
| 1990/03/19 | 2,720 | 2,720 | 2,720 | 2,720 | 8,000 |
| 1990/03/16 | 2,720 | 2,720 | 2,720 | 2,720 | 11,000 |
| 1990/03/15 | 2,730 | 2,730 | 2,720 | 2,720 | 7,000 |
| 1990/03/14 | 2,740 | 2,740 | 2,740 | 2,740 | 10,000 |
| 1990/03/13 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1990/03/12 | 2,740 | 2,740 | 2,740 | 2,740 | 8,000 |
| 1990/03/09 | 2,740 | 2,750 | 2,740 | 2,750 | 2,000 |
| 1990/03/08 | 2,740 | 2,750 | 2,700 | 2,750 | 12,000 |
| 1990/03/07 | 2,750 | 2,750 | 2,740 | 2,740 | 4,000 |
| 1990/03/06 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1990/03/05 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1990/03/02 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1990/02/28 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 |
| 1990/02/27 | 2,750 | 2,750 | 2,730 | 2,730 | 5,000 |
| 1990/02/26 | 2,780 | 2,780 | 2,750 | 2,750 | 8,000 |
| 1990/02/23 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 |
| 1990/02/22 | 2,800 | 2,800 | 2,800 | 2,800 | 14,000 |
| 1990/02/21 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 |
| 1990/02/20 | 2,810 | 2,820 | 2,810 | 2,820 | 7,000 |
| 1990/02/19 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 |
| 1990/02/16 | 2,800 | 2,820 | 2,800 | 2,820 | 4,000 |
| 1990/02/15 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 |
| 1990/02/14 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1990/02/09 | 2,790 | 2,790 | 2,780 | 2,790 | 10,000 |
| 1990/02/08 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1990/02/07 | 2,790 | 2,790 | 2,790 | 2,790 | 6,000 |
| 1990/02/06 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 |
| 1990/02/05 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1990/02/02 | 2,800 | 2,800 | 2,770 | 2,770 | 5,000 |
| 1990/02/01 | 2,790 | 2,800 | 2,790 | 2,800 | 16,000 |
| 1990/01/31 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1990/01/30 | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 |
| 1990/01/26 | 2,770 | 2,770 | 2,770 | 2,770 | 22,000 |
| 1990/01/25 | 2,770 | 2,770 | 2,770 | 2,770 | 7,000 |
| 1990/01/24 | 2,760 | 2,770 | 2,760 | 2,770 | 13,000 |
| 1990/01/23 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 |
| 1990/01/22 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 |
| 1990/01/19 | 2,780 | 2,780 | 2,770 | 2,770 | 12,000 |
| 1990/01/18 | 2,780 | 2,780 | 2,780 | 2,780 | 10,000 |
| 1990/01/17 | 2,780 | 2,780 | 2,780 | 2,780 | 30,000 |
| 1990/01/16 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1990/01/12 | 2,780 | 2,780 | 2,780 | 2,780 | 5,000 |
| 1990/01/11 | 2,780 | 2,790 | 2,770 | 2,770 | 25,000 |
| 1990/01/10 | 2,780 | 2,790 | 2,780 | 2,790 | 19,000 |
| 1990/01/08 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 |
| 1990/01/05 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 |