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 |
---|---|---|---|---|---|
2002/12/30 | 168 | 172 | 166 | 172 | 9,000 |
2002/12/27 | 169 | 170 | 165 | 169 | 25,000 |
2002/12/26 | 170 | 170 | 165 | 165 | 38,000 |
2002/12/25 | 152 | 155 | 150 | 155 | 41,000 |
2002/12/24 | 160 | 160 | 151 | 157 | 34,000 |
2002/12/20 | 159 | 161 | 158 | 161 | 64,000 |
2002/12/19 | 150 | 159 | 145 | 159 | 99,000 |
2002/12/18 | 156 | 158 | 152 | 152 | 60,000 |
2002/12/17 | 162 | 166 | 158 | 160 | 32,000 |
2002/12/16 | 172 | 172 | 162 | 162 | 33,000 |
2002/12/13 | 172 | 172 | 161 | 162 | 117,000 |
2002/12/12 | 179 | 179 | 170 | 172 | 13,000 |
2002/12/11 | 176 | 178 | 175 | 175 | 32,000 |
2002/12/10 | 169 | 175 | 169 | 175 | 18,000 |
2002/12/09 | 170 | 172 | 169 | 171 | 66,000 |
2002/12/06 | 167 | 170 | 166 | 169 | 25,000 |
2002/12/05 | 175 | 175 | 172 | 174 | 21,000 |
2002/12/04 | 175 | 178 | 168 | 170 | 33,000 |
2002/12/03 | 181 | 182 | 178 | 178 | 33,000 |
2002/12/02 | 182 | 182 | 180 | 181 | 25,000 |
2002/11/29 | 175 | 183 | 175 | 180 | 81,000 |
2002/11/28 | 171 | 184 | 171 | 171 | 64,000 |
2002/11/27 | 163 | 176 | 163 | 172 | 25,000 |
2002/11/26 | 185 | 185 | 166 | 168 | 38,000 |
2002/11/25 | 162 | 177 | 153 | 175 | 38,000 |
2002/11/22 | 163 | 167 | 155 | 163 | 52,000 |
2002/11/21 | 141 | 158 | 141 | 158 | 87,000 |
2002/11/20 | 138 | 141 | 137 | 139 | 81,000 |
2002/11/19 | 143 | 143 | 135 | 138 | 83,000 |
2002/11/18 | 146 | 147 | 143 | 144 | 68,000 |
2002/11/15 | 154 | 159 | 145 | 145 | 127,000 |
2002/11/14 | 172 | 180 | 138 | 138 | 60,000 |
2002/11/13 | 170 | 173 | 170 | 172 | 78,000 |
2002/11/12 | 173 | 174 | 171 | 174 | 50,000 |
2002/11/11 | 180 | 185 | 175 | 175 | 28,000 |
2002/11/08 | 195 | 195 | 186 | 190 | 20,000 |
2002/11/07 | 188 | 195 | 188 | 195 | 32,000 |
2002/11/06 | 199 | 199 | 194 | 195 | 29,000 |
2002/11/05 | 188 | 198 | 184 | 198 | 26,000 |
2002/11/01 | 183 | 188 | 183 | 188 | 22,000 |
2002/10/31 | 198 | 198 | 192 | 192 | 14,000 |
2002/10/30 | 192 | 198 | 188 | 198 | 42,000 |
2002/10/29 | 195 | 195 | 187 | 187 | 17,000 |
2002/10/28 | 198 | 198 | 188 | 195 | 20,000 |
2002/10/25 | 194 | 198 | 192 | 198 | 46,000 |
2002/10/24 | 193 | 193 | 189 | 190 | 21,000 |
2002/10/23 | 188 | 189 | 183 | 189 | 29,000 |
2002/10/22 | 198 | 198 | 186 | 188 | 16,000 |
2002/10/21 | 196 | 196 | 194 | 194 | 16,000 |
2002/10/18 | 197 | 197 | 190 | 191 | 29,000 |
2002/10/17 | 190 | 194 | 185 | 187 | 49,000 |
2002/10/16 | 198 | 198 | 187 | 187 | 53,000 |
2002/10/15 | 183 | 198 | 183 | 193 | 24,000 |
2002/10/11 | 181 | 183 | 176 | 179 | 23,000 |
2002/10/10 | 172 | 176 | 168 | 176 | 51,000 |
2002/10/09 | 184 | 186 | 168 | 171 | 66,000 |
2002/10/08 | 191 | 195 | 191 | 194 | 19,000 |
2002/10/07 | 192 | 196 | 190 | 190 | 52,000 |
2002/10/04 | 209 | 209 | 205 | 207 | 15,000 |
2002/10/03 | 212 | 212 | 208 | 209 | 31,000 |
2002/10/02 | 215 | 215 | 211 | 211 | 65,000 |
2002/10/01 | 202 | 213 | 202 | 211 | 30,000 |
2002/09/30 | 220 | 225 | 217 | 217 | 46,000 |
2002/09/27 | 220 | 232 | 220 | 226 | 76,000 |
2002/09/26 | 219 | 219 | 216 | 216 | 34,000 |
2002/09/25 | 215 | 215 | 214 | 214 | 4,000 |
2002/09/24 | 216 | 220 | 206 | 220 | 31,000 |
2002/09/20 | 215 | 220 | 215 | 220 | 25,000 |
2002/09/19 | 220 | 227 | 215 | 227 | 42,000 |
2002/09/18 | 212 | 219 | 208 | 219 | 40,000 |
2002/09/17 | 210 | 225 | 210 | 225 | 45,000 |
2002/09/13 | 219 | 219 | 213 | 214 | 107,000 |
2002/09/12 | 209 | 215 | 209 | 214 | 29,000 |
2002/09/11 | 213 | 213 | 212 | 213 | 5,000 |
2002/09/10 | 204 | 218 | 201 | 208 | 35,000 |
2002/09/09 | 200 | 200 | 198 | 198 | 14,000 |
2002/09/06 | 201 | 201 | 191 | 197 | 34,000 |
2002/09/05 | 200 | 205 | 195 | 203 | 29,000 |
2002/09/04 | 191 | 199 | 191 | 199 | 41,000 |
2002/09/03 | 220 | 221 | 205 | 210 | 40,000 |
2002/09/02 | 224 | 224 | 220 | 224 | 20,000 |
2002/08/30 | 223 | 226 | 221 | 226 | 33,000 |
2002/08/29 | 221 | 225 | 221 | 222 | 15,000 |
2002/08/28 | 228 | 229 | 222 | 222 | 22,000 |
2002/08/27 | 240 | 240 | 228 | 230 | 16,000 |
2002/08/26 | 235 | 235 | 228 | 235 | 26,000 |
2002/08/23 | 229 | 231 | 228 | 230 | 19,000 |
2002/08/22 | 225 | 228 | 223 | 224 | 25,000 |
2002/08/21 | 225 | 226 | 222 | 225 | 22,000 |
2002/08/20 | 222 | 226 | 222 | 222 | 14,000 |
2002/08/19 | 231 | 231 | 223 | 224 | 9,000 |
2002/08/16 | 232 | 232 | 222 | 222 | 13,000 |
2002/08/15 | 232 | 232 | 227 | 227 | 7,000 |
2002/08/14 | 222 | 225 | 222 | 222 | 9,000 |
2002/08/13 | 221 | 229 | 221 | 221 | 11,000 |
2002/08/12 | 230 | 231 | 222 | 231 | 19,000 |
2002/08/09 | 235 | 235 | 226 | 231 | 24,000 |
2002/08/08 | 228 | 228 | 225 | 225 | 16,000 |
2002/08/07 | 227 | 227 | 227 | 227 | 10,000 |
2002/08/06 | 226 | 226 | 222 | 222 | 11,000 |
2002/08/05 | 222 | 228 | 222 | 228 | 18,000 |
2002/08/02 | 225 | 234 | 223 | 223 | 68,000 |
2002/08/01 | 227 | 235 | 224 | 224 | 40,000 |
2002/07/31 | 252 | 252 | 220 | 224 | 68,000 |
2002/07/30 | 233 | 245 | 233 | 242 | 22,000 |
2002/07/29 | 241 | 241 | 227 | 227 | 35,000 |
2002/07/26 | 258 | 258 | 245 | 245 | 45,000 |
2002/07/25 | 250 | 253 | 248 | 248 | 26,000 |
2002/07/24 | 249 | 254 | 248 | 248 | 19,000 |
2002/07/23 | 251 | 255 | 250 | 250 | 19,000 |
2002/07/22 | 256 | 266 | 256 | 256 | 24,000 |
2002/07/19 | 252 | 269 | 252 | 269 | 34,000 |
2002/07/18 | 258 | 272 | 255 | 272 | 61,000 |
2002/07/17 | 259 | 259 | 247 | 255 | 36,000 |
2002/07/16 | 253 | 260 | 249 | 259 | 66,000 |
2002/07/15 | 250 | 254 | 248 | 248 | 18,000 |
2002/07/12 | 260 | 260 | 254 | 254 | 11,000 |
2002/07/11 | 263 | 270 | 260 | 261 | 19,000 |
2002/07/10 | 268 | 269 | 266 | 266 | 26,000 |
2002/07/09 | 267 | 270 | 265 | 270 | 22,000 |
2002/07/08 | 269 | 269 | 265 | 267 | 25,000 |
2002/07/05 | 260 | 265 | 259 | 265 | 8,000 |
2002/07/04 | 270 | 270 | 266 | 270 | 18,000 |
2002/07/03 | 259 | 268 | 256 | 268 | 20,000 |
2002/07/02 | 250 | 260 | 250 | 260 | 18,000 |
2002/07/01 | 250 | 255 | 250 | 250 | 13,000 |
2002/06/28 | 254 | 258 | 250 | 250 | 61,000 |
2002/06/27 | 250 | 256 | 250 | 256 | 14,000 |
2002/06/26 | 264 | 264 | 250 | 250 | 27,000 |
2002/06/25 | 255 | 260 | 254 | 260 | 25,000 |
2002/06/24 | 251 | 255 | 245 | 251 | 47,000 |
2002/06/21 | 253 | 255 | 252 | 252 | 15,000 |
2002/06/20 | 254 | 259 | 250 | 258 | 25,000 |
2002/06/19 | 262 | 262 | 254 | 254 | 31,000 |
2002/06/18 | 259 | 262 | 257 | 261 | 46,000 |
2002/06/17 | 264 | 264 | 253 | 254 | 54,000 |
2002/06/14 | 265 | 269 | 265 | 265 | 144,000 |
2002/06/13 | 276 | 276 | 265 | 270 | 29,000 |
2002/06/12 | 280 | 280 | 276 | 276 | 11,000 |
2002/06/11 | 276 | 280 | 276 | 280 | 10,000 |
2002/06/10 | 280 | 280 | 275 | 277 | 21,000 |
2002/06/07 | 281 | 286 | 271 | 282 | 21,000 |
2002/06/06 | 297 | 297 | 282 | 282 | 47,000 |
2002/06/05 | 296 | 300 | 292 | 292 | 27,000 |
2002/06/04 | 303 | 304 | 299 | 299 | 17,000 |
2002/06/03 | 305 | 307 | 299 | 303 | 27,000 |
2002/05/31 | 298 | 305 | 293 | 303 | 24,000 |
2002/05/30 | 302 | 306 | 299 | 301 | 28,000 |
2002/05/29 | 293 | 306 | 293 | 304 | 22,000 |
2002/05/28 | 308 | 309 | 301 | 308 | 29,000 |
2002/05/27 | 313 | 313 | 309 | 309 | 40,000 |
2002/05/24 | 310 | 310 | 305 | 310 | 62,000 |
2002/05/23 | 301 | 310 | 300 | 309 | 99,000 |
2002/05/22 | 287 | 299 | 285 | 297 | 51,000 |
2002/05/21 | 273 | 288 | 273 | 288 | 19,000 |
2002/05/20 | 281 | 286 | 279 | 282 | 97,000 |
2002/05/17 | 265 | 270 | 265 | 266 | 14,000 |
2002/05/16 | 268 | 270 | 260 | 270 | 14,000 |
2002/05/15 | 261 | 276 | 253 | 253 | 22,000 |
2002/05/14 | 268 | 268 | 260 | 261 | 10,000 |
2002/05/13 | 260 | 261 | 258 | 258 | 12,000 |
2002/05/10 | 270 | 272 | 264 | 272 | 20,000 |
2002/05/09 | 265 | 272 | 265 | 270 | 16,000 |
2002/05/08 | 261 | 266 | 261 | 263 | 7,000 |
2002/05/07 | 270 | 270 | 260 | 261 | 31,000 |
2002/05/02 | 277 | 277 | 276 | 277 | 7,000 |
2002/05/01 | 270 | 277 | 269 | 277 | 7,000 |
2002/04/30 | 265 | 265 | 265 | 265 | 13,000 |
2002/04/26 | 285 | 285 | 265 | 265 | 26,000 |
2002/04/25 | 277 | 277 | 270 | 270 | 46,000 |
2002/04/24 | 280 | 281 | 278 | 278 | 12,000 |
2002/04/23 | 276 | 283 | 276 | 282 | 5,000 |
2002/04/22 | 280 | 285 | 280 | 285 | 13,000 |
2002/04/19 | 277 | 280 | 277 | 280 | 8,000 |
2002/04/18 | 287 | 295 | 283 | 286 | 27,000 |
2002/04/17 | 279 | 288 | 278 | 278 | 10,000 |
2002/04/16 | 276 | 277 | 276 | 277 | 2,000 |
2002/04/15 | 275 | 277 | 275 | 276 | 15,000 |
2002/04/12 | 280 | 281 | 275 | 276 | 27,000 |
2002/04/11 | 290 | 290 | 280 | 280 | 15,000 |
2002/04/10 | 278 | 292 | 278 | 292 | 12,000 |
2002/04/09 | 290 | 291 | 275 | 275 | 17,000 |
2002/04/08 | 305 | 305 | 286 | 286 | 3,000 |
2002/04/05 | 297 | 300 | 297 | 297 | 14,000 |
2002/04/04 | 290 | 299 | 290 | 299 | 20,000 |
2002/04/03 | 277 | 285 | 276 | 285 | 13,000 |
2002/04/02 | 270 | 281 | 270 | 276 | 18,000 |
2002/04/01 | 281 | 282 | 270 | 270 | 19,000 |
2002/03/29 | 299 | 299 | 287 | 287 | 22,000 |
2002/03/28 | 286 | 294 | 286 | 289 | 16,000 |
2002/03/27 | 282 | 305 | 282 | 305 | 17,000 |
2002/03/26 | 279 | 295 | 279 | 287 | 25,000 |
2002/03/25 | 315 | 315 | 290 | 302 | 30,000 |
2002/03/22 | 301 | 303 | 291 | 292 | 31,000 |
2002/03/20 | 307 | 310 | 301 | 302 | 24,000 |
2002/03/19 | 303 | 311 | 303 | 307 | 21,000 |
2002/03/18 | 315 | 325 | 303 | 303 | 30,000 |
2002/03/15 | 304 | 315 | 304 | 315 | 29,000 |
2002/03/14 | 289 | 309 | 289 | 309 | 21,000 |
2002/03/13 | 310 | 324 | 285 | 288 | 58,000 |
2002/03/12 | 330 | 331 | 312 | 312 | 76,000 |
2002/03/11 | 320 | 330 | 320 | 328 | 58,000 |
2002/03/08 | 300 | 315 | 291 | 315 | 148,000 |
2002/03/07 | 291 | 309 | 291 | 303 | 59,000 |
2002/03/06 | 299 | 300 | 284 | 286 | 26,000 |
2002/03/05 | 300 | 315 | 295 | 303 | 54,000 |
2002/03/04 | 285 | 300 | 281 | 300 | 54,000 |
2002/03/01 | 262 | 266 | 253 | 266 | 31,000 |
2002/02/28 | 242 | 266 | 242 | 262 | 51,000 |
2002/02/27 | 239 | 242 | 239 | 240 | 58,000 |
2002/02/26 | 239 | 244 | 237 | 239 | 46,000 |
2002/02/25 | 236 | 239 | 233 | 236 | 56,000 |
2002/02/22 | 235 | 239 | 233 | 233 | 32,000 |
2002/02/21 | 231 | 235 | 230 | 235 | 19,000 |
2002/02/20 | 226 | 236 | 226 | 231 | 28,000 |
2002/02/19 | 241 | 241 | 230 | 230 | 17,000 |
2002/02/18 | 242 | 245 | 237 | 244 | 9,000 |
2002/02/15 | 250 | 256 | 247 | 247 | 22,000 |
2002/02/14 | 243 | 260 | 242 | 259 | 60,000 |
2002/02/13 | 236 | 246 | 233 | 243 | 36,000 |
2002/02/12 | 230 | 239 | 225 | 236 | 40,000 |
2002/02/08 | 215 | 219 | 211 | 215 | 71,000 |
2002/02/07 | 212 | 215 | 211 | 215 | 23,000 |
2002/02/06 | 211 | 216 | 210 | 212 | 19,000 |
2002/02/05 | 220 | 220 | 215 | 216 | 26,000 |
2002/02/04 | 220 | 222 | 220 | 220 | 20,000 |
2002/02/01 | 233 | 233 | 221 | 221 | 23,000 |
2002/01/31 | 240 | 240 | 231 | 238 | 36,000 |
2002/01/30 | 230 | 231 | 221 | 227 | 30,000 |
2002/01/29 | 245 | 245 | 241 | 244 | 33,000 |
2002/01/28 | 240 | 243 | 235 | 243 | 20,000 |
2002/01/25 | 220 | 231 | 220 | 231 | 11,000 |
2002/01/24 | 220 | 222 | 218 | 220 | 13,000 |
2002/01/23 | 232 | 232 | 219 | 225 | 33,000 |
2002/01/22 | 240 | 240 | 230 | 233 | 31,000 |
2002/01/21 | 239 | 241 | 230 | 241 | 41,000 |
2002/01/18 | 223 | 229 | 216 | 229 | 24,000 |
2002/01/17 | 217 | 224 | 217 | 224 | 11,000 |
2002/01/16 | 216 | 221 | 216 | 217 | 26,000 |
2002/01/15 | 229 | 229 | 216 | 216 | 18,000 |
2002/01/11 | 240 | 240 | 230 | 230 | 55,000 |
2002/01/10 | 240 | 240 | 230 | 232 | 44,000 |
2002/01/09 | 239 | 245 | 238 | 240 | 24,000 |
2002/01/08 | 248 | 250 | 244 | 244 | 26,000 |
2002/01/07 | 244 | 249 | 244 | 247 | 15,000 |
2002/01/04 | 235 | 242 | 234 | 242 | 10,000 |