日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 246 260 245 260 17,000
2000/12/28 253 253 250 250 11,000
2000/12/27 254 254 250 252 9,000
2000/12/26 262 262 254 254 25,000
2000/12/25 261 265 261 262 5,000
2000/12/22 255 270 250 261 22,000
2000/12/21 255 255 245 245 31,000
2000/12/20 260 270 255 270 35,000
2000/12/19 270 275 270 270 14,000
2000/12/18 275 280 260 275 14,000
2000/12/15 275 280 275 280 25,000
2000/12/14 280 280 280 280 12,000
2000/12/13 289 289 280 280 6,000
2000/12/12 285 289 285 289 15,000
2000/12/11 277 285 276 285 10,000
2000/12/08 276 276 276 276 2,000
2000/12/07 280 281 280 280 10,000
2000/12/06 295 295 289 289 13,000
2000/12/05 281 290 280 280 4,000
2000/12/04 288 289 280 280 12,000
2000/12/01 265 270 265 270 21,000
2000/11/30 267 270 266 266 12,000
2000/11/28 263 263 263 263 2,000
2000/11/27 289 289 263 263 9,000
2000/11/24 261 261 260 260 5,000
2000/11/22 262 262 260 260 8,000
2000/11/21 270 270 260 260 24,000
2000/11/20 261 275 261 275 4,000
2000/11/17 269 270 269 270 4,000
2000/11/16 270 274 270 270 11,000
2000/11/15 275 275 274 274 13,000
2000/11/14 260 286 260 286 11,000
2000/11/13 260 262 260 261 17,000
2000/11/10 270 290 270 270 4,000
2000/11/09 278 285 265 265 26,000
2000/11/08 290 290 280 280 13,000
2000/11/07 289 289 287 287 22,000
2000/11/06 265 289 265 289 19,000
2000/11/02 260 268 260 263 10,000
2000/11/01 251 263 250 258 49,000
2000/10/31 260 265 255 255 33,000
2000/10/30 284 285 275 275 44,000
2000/10/27 290 290 284 284 7,000
2000/10/26 295 295 290 290 30,000
2000/10/25 300 300 299 300 26,000
2000/10/24 303 303 301 301 11,000
2000/10/23 311 311 302 303 12,000
2000/10/20 315 315 302 302 10,000
2000/10/19 306 306 302 302 10,000
2000/10/18 305 305 305 305 20,000
2000/10/17 315 315 305 305 21,000
2000/10/16 305 315 304 315 15,000
2000/10/13 304 304 302 304 16,000
2000/10/12 308 308 305 305 19,000
2000/10/11 304 314 304 313 19,000
2000/10/10 307 307 304 305 27,000
2000/10/06 318 318 305 307 13,000
2000/10/05 319 319 313 318 5,000
2000/10/04 304 307 302 307 21,000
2000/10/03 305 305 305 305 19,000
2000/10/02 304 307 300 305 10,000
2000/09/29 307 307 302 304 28,000
2000/09/28 308 310 305 306 15,000
2000/09/27 305 305 302 305 11,000
2000/09/26 313 313 301 310 26,000
2000/09/25 310 313 310 312 19,000
2000/09/22 316 318 315 315 17,000
2000/09/21 325 325 312 317 12,000
2000/09/20 310 324 310 320 35,000
2000/09/19 320 320 310 312 23,000
2000/09/18 340 341 325 330 19,000
2000/09/14 345 350 341 341 21,000
2000/09/13 345 345 341 341 14,000
2000/09/12 341 350 340 350 40,000
2000/09/11 352 354 352 352 7,000
2000/09/08 350 354 350 354 25,000
2000/09/07 350 356 348 354 37,000
2000/09/06 345 355 345 350 17,000
2000/09/05 350 350 340 342 30,000
2000/09/04 360 361 355 355 29,000
2000/09/01 358 365 358 365 16,000
2000/08/31 364 364 355 360 12,000
2000/08/30 370 370 365 365 10,000
2000/08/29 375 378 370 370 10,000
2000/08/28 369 379 366 370 26,000
2000/08/25 365 365 355 364 27,000
2000/08/24 351 360 351 355 33,000
2000/08/23 365 365 351 351 30,000
2000/08/22 355 360 351 355 6,000
2000/08/21 359 359 355 355 7,000
2000/08/18 350 360 350 350 15,000
2000/08/17 360 361 350 350 16,000
2000/08/16 362 365 355 365 21,000
2000/08/15 365 365 360 360 20,000
2000/08/14 353 365 351 365 41,000
2000/08/11 330 335 330 333 10,000
2000/08/10 330 330 327 327 21,000
2000/08/09 339 339 330 330 22,000
2000/08/08 343 345 338 340 6,000
2000/08/07 340 340 335 337 9,000
2000/08/04 341 345 340 340 26,000
2000/08/03 356 357 341 341 15,000
2000/08/02 350 358 349 352 18,000
2000/08/01 350 350 340 349 26,000
2000/07/31 330 335 315 321 67,000
2000/07/28 360 360 350 350 22,000
2000/07/27 350 360 350 360 48,000
2000/07/26 370 373 370 370 35,000
2000/07/25 380 380 370 370 28,000
2000/07/24 389 389 380 381 19,000
2000/07/21 400 400 390 390 13,000
2000/07/19 395 400 385 388 39,000
2000/07/18 400 405 395 395 38,000
2000/07/17 415 415 415 415 6,000
2000/07/14 413 418 413 418 11,000
2000/07/13 440 440 420 422 11,000
2000/07/12 437 437 420 420 60,000
2000/07/11 436 440 436 437 15,000
2000/07/10 450 450 435 436 23,000
2000/07/07 425 430 425 430 19,000
2000/07/06 424 431 421 431 9,000
2000/07/05 450 452 440 449 29,000
2000/07/04 455 460 436 449 64,000
2000/07/03 402 440 402 435 57,000
2000/06/30 404 404 398 400 30,000
2000/06/29 400 405 400 405 16,000
2000/06/28 400 402 398 402 26,000
2000/06/27 405 405 402 405 17,000
2000/06/26 418 418 405 405 19,000
2000/06/23 411 418 400 418 32,000
2000/06/22 410 420 410 410 18,000
2000/06/21 400 407 395 407 56,000
2000/06/20 405 410 400 400 58,000
2000/06/19 400 400 395 400 18,000
2000/06/16 391 396 391 394 20,000
2000/06/15 405 405 400 400 18,000
2000/06/14 400 405 395 405 45,000
2000/06/13 405 405 400 400 19,000
2000/06/12 402 405 402 405 13,000
2000/06/09 420 420 401 405 19,000
2000/06/08 420 420 415 415 21,000
2000/06/07 426 426 415 420 9,000
2000/06/06 440 450 426 426 40,000
2000/06/05 430 440 430 440 42,000
2000/06/02 417 417 407 410 16,000
2000/06/01 401 401 400 401 12,000
2000/05/31 415 417 401 401 15,000
2000/05/30 403 405 398 398 26,000
2000/05/29 397 405 397 405 20,000
2000/05/26 415 415 395 395 29,000
2000/05/25 415 420 411 420 40,000
2000/05/24 388 400 380 395 69,000
2000/05/23 399 400 395 398 44,000
2000/05/22 400 415 390 409 56,000
2000/05/19 440 448 425 435 100,000
2000/05/18 460 460 445 448 84,000
2000/05/17 465 470 460 465 31,000
2000/05/16 451 470 451 465 47,000
2000/05/15 470 470 451 451 31,000
2000/05/12 453 470 453 469 36,000
2000/05/11 460 460 453 453 26,000
2000/05/10 450 470 450 470 28,000
2000/05/09 512 512 485 496 25,000
2000/05/08 500 505 490 505 37,000
2000/05/02 470 485 470 485 47,000
2000/05/01 450 470 450 461 53,000
2000/04/28 463 468 451 453 26,000
2000/04/27 482 482 460 460 32,000
2000/04/26 491 495 483 490 28,000
2000/04/25 496 500 482 483 20,000
2000/04/24 495 500 490 495 69,000
2000/04/21 478 498 470 470 43,000
2000/04/20 481 490 470 488 51,000
2000/04/19 470 480 470 480 59,000
2000/04/18 450 476 448 450 222,000
2000/04/17 405 450 405 440 171,000
2000/04/14 514 515 500 505 71,000
2000/04/13 532 532 515 515 80,000
2000/04/12 540 544 531 539 65,000
2000/04/11 563 563 540 540 47,000
2000/04/10 550 580 550 560 114,000
2000/04/07 541 560 540 540 108,000
2000/04/06 540 545 505 520 151,000
2000/04/05 580 580 560 565 113,000
2000/04/04 600 610 580 581 69,000
2000/04/03 610 635 610 610 87,000
2000/03/31 610 610 605 609 73,000
2000/03/30 630 632 602 610 112,000
2000/03/29 610 629 605 625 176,000
2000/03/28 650 650 622 625 131,000
2000/03/27 640 648 620 640 209,000
2000/03/24 590 600 590 600 239,000
2000/03/23 609 610 580 586 344,000
2000/03/22 615 650 599 609 736,000
2000/03/21 555 605 544 595 685,000
2000/03/17 520 525 497 505 552,000
2000/03/16 425 465 425 465 471,000
2000/03/15 415 420 405 415 183,000
2000/03/14 398 419 398 400 64,000
2000/03/13 419 419 365 368 137,000
2000/03/10 425 425 407 407 144,000
2000/03/09 420 429 411 420 249,000
2000/03/08 385 407 385 407 112,000
2000/03/07 405 405 390 394 71,000
2000/03/06 420 425 407 407 236,000
2000/03/03 420 421 395 405 450,000
2000/03/02 379 395 370 395 286,000
2000/03/01 356 365 351 365 81,000
2000/02/29 340 350 340 341 42,000
2000/02/28 333 340 332 335 32,000
2000/02/25 338 340 333 333 47,000
2000/02/24 340 340 330 340 41,000
2000/02/23 340 345 340 340 14,000
2000/02/22 339 350 336 340 69,000
2000/02/21 350 351 338 340 67,000
2000/02/18 351 365 350 351 72,000
2000/02/17 345 350 345 347 60,000
2000/02/16 355 360 340 340 63,000
2000/02/15 388 395 345 351 141,000
2000/02/14 380 395 375 384 357,000
2000/02/10 355 375 355 370 231,000
2000/02/09 328 350 328 350 173,000
2000/02/08 330 335 328 328 59,000
2000/02/07 327 330 324 328 64,000
2000/02/04 325 330 320 320 108,000
2000/02/03 325 327 320 320 75,000
2000/02/02 320 320 315 315 17,000
2000/02/01 315 319 306 311 23,000
2000/01/31 305 319 301 315 36,000
2000/01/28 309 320 309 315 18,000
2000/01/27 320 320 314 314 4,000
2000/01/26 320 328 310 328 19,000
2000/01/25 325 325 318 320 13,000
2000/01/24 323 335 323 323 67,000
2000/01/21 311 320 305 320 36,000
2000/01/20 320 325 305 315 22,000
2000/01/19 330 330 310 310 51,000
2000/01/18 345 346 320 330 93,000
2000/01/17 330 355 329 348 195,000
2000/01/14 294 310 290 309 32,000
2000/01/13 291 295 291 295 19,000
2000/01/12 304 304 291 291 23,000
2000/01/11 290 305 290 299 32,000
2000/01/07 300 300 290 295 31,000
2000/01/06 315 315 298 298 18,000
2000/01/05 300 315 300 315 28,000
2000/01/04 330 330 322 325 21,000

このページの先頭へ