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 |
---|---|---|---|---|---|
2011/12/30 | 96 | 96 | 95 | 96 | 53,000 |
2011/12/29 | 95 | 95 | 94 | 94 | 67,000 |
2011/12/28 | 96 | 96 | 94 | 95 | 82,000 |
2011/12/27 | 96 | 96 | 95 | 96 | 94,000 |
2011/12/26 | 99 | 99 | 96 | 96 | 141,000 |
2011/12/22 | 97 | 98 | 96 | 98 | 123,000 |
2011/12/21 | 99 | 99 | 96 | 97 | 86,000 |
2011/12/20 | 95 | 99 | 95 | 99 | 139,000 |
2011/12/19 | 96 | 96 | 95 | 95 | 151,000 |
2011/12/16 | 98 | 98 | 97 | 98 | 163,000 |
2011/12/15 | 99 | 99 | 98 | 98 | 118,000 |
2011/12/14 | 100 | 100 | 99 | 100 | 125,000 |
2011/12/13 | 100 | 100 | 98 | 100 | 106,000 |
2011/12/12 | 100 | 100 | 99 | 100 | 99,000 |
2011/12/09 | 98 | 100 | 98 | 99 | 144,000 |
2011/12/08 | 99 | 101 | 99 | 99 | 186,000 |
2011/12/07 | 99 | 99 | 98 | 99 | 94,000 |
2011/12/06 | 101 | 101 | 98 | 99 | 163,000 |
2011/12/05 | 100 | 102 | 100 | 101 | 158,000 |
2011/12/02 | 102 | 102 | 99 | 100 | 234,000 |
2011/12/01 | 102 | 103 | 100 | 103 | 178,000 |
2011/11/30 | 101 | 103 | 99 | 100 | 241,000 |
2011/11/29 | 100 | 103 | 100 | 103 | 80,000 |
2011/11/28 | 99 | 100 | 99 | 99 | 113,000 |
2011/11/25 | 98 | 99 | 98 | 98 | 135,000 |
2011/11/24 | 99 | 100 | 98 | 98 | 119,000 |
2011/11/22 | 98 | 99 | 98 | 99 | 108,000 |
2011/11/21 | 99 | 100 | 99 | 100 | 101,000 |
2011/11/18 | 101 | 101 | 99 | 99 | 170,000 |
2011/11/17 | 99 | 100 | 98 | 99 | 161,000 |
2011/11/16 | 100 | 100 | 99 | 100 | 66,000 |
2011/11/15 | 101 | 101 | 100 | 100 | 116,000 |
2011/11/14 | 102 | 102 | 100 | 100 | 99,000 |
2011/11/11 | 100 | 101 | 99 | 100 | 351,000 |
2011/11/10 | 97 | 99 | 97 | 99 | 236,000 |
2011/11/09 | 98 | 100 | 97 | 100 | 149,000 |
2011/11/08 | 100 | 100 | 96 | 96 | 190,000 |
2011/11/07 | 101 | 101 | 99 | 99 | 110,000 |
2011/11/04 | 102 | 102 | 100 | 101 | 94,000 |
2011/11/02 | 103 | 103 | 100 | 102 | 226,000 |
2011/11/01 | 105 | 107 | 104 | 105 | 173,000 |
2011/10/31 | 105 | 106 | 104 | 105 | 276,000 |
2011/10/28 | 105 | 109 | 105 | 106 | 896,000 |
2011/10/27 | 100 | 104 | 99 | 104 | 450,000 |
2011/10/26 | 98 | 99 | 98 | 98 | 97,000 |
2011/10/25 | 98 | 100 | 98 | 98 | 98,000 |
2011/10/24 | 98 | 100 | 98 | 99 | 188,000 |
2011/10/21 | 100 | 100 | 97 | 97 | 153,000 |
2011/10/20 | 99 | 100 | 99 | 100 | 34,000 |
2011/10/19 | 99 | 100 | 99 | 100 | 114,000 |
2011/10/18 | 100 | 101 | 99 | 99 | 68,000 |
2011/10/17 | 99 | 101 | 99 | 100 | 195,000 |
2011/10/14 | 101 | 101 | 99 | 99 | 111,000 |
2011/10/13 | 101 | 102 | 101 | 101 | 103,000 |
2011/10/12 | 101 | 101 | 99 | 100 | 210,000 |
2011/10/11 | 101 | 102 | 100 | 101 | 60,000 |
2011/10/07 | 98 | 101 | 98 | 100 | 126,000 |
2011/10/06 | 98 | 98 | 96 | 97 | 37,000 |
2011/10/05 | 100 | 100 | 96 | 96 | 178,000 |
2011/10/04 | 101 | 101 | 98 | 99 | 311,000 |
2011/10/03 | 99 | 103 | 99 | 102 | 167,000 |
2011/09/30 | 104 | 105 | 103 | 104 | 235,000 |
2011/09/29 | 97 | 102 | 97 | 102 | 141,000 |
2011/09/28 | 98 | 102 | 97 | 99 | 283,000 |
2011/09/27 | 97 | 97 | 96 | 97 | 120,000 |
2011/09/26 | 96 | 96 | 92 | 93 | 240,000 |
2011/09/22 | 96 | 97 | 94 | 95 | 196,000 |
2011/09/21 | 96 | 98 | 96 | 97 | 222,000 |
2011/09/20 | 91 | 95 | 91 | 94 | 321,000 |
2011/09/16 | 97 | 99 | 91 | 91 | 419,000 |
2011/09/15 | 94 | 96 | 93 | 96 | 179,000 |
2011/09/14 | 94 | 94 | 92 | 93 | 99,000 |
2011/09/13 | 92 | 94 | 92 | 94 | 37,000 |
2011/09/12 | 92 | 93 | 92 | 93 | 73,000 |
2011/09/09 | 95 | 96 | 93 | 94 | 132,000 |
2011/09/08 | 96 | 96 | 95 | 96 | 39,000 |
2011/09/07 | 97 | 98 | 93 | 95 | 266,000 |
2011/09/06 | 97 | 98 | 96 | 98 | 111,000 |
2011/09/05 | 97 | 97 | 96 | 96 | 61,000 |
2011/09/02 | 99 | 101 | 98 | 100 | 78,000 |
2011/09/01 | 101 | 102 | 100 | 100 | 92,000 |
2011/08/31 | 101 | 101 | 99 | 101 | 39,000 |
2011/08/30 | 99 | 102 | 99 | 101 | 82,000 |
2011/08/29 | 98 | 98 | 97 | 98 | 49,000 |
2011/08/26 | 96 | 96 | 95 | 96 | 87,000 |
2011/08/25 | 94 | 97 | 94 | 95 | 68,000 |
2011/08/24 | 96 | 97 | 93 | 95 | 106,000 |
2011/08/23 | 95 | 96 | 94 | 95 | 46,000 |
2011/08/22 | 96 | 97 | 93 | 93 | 134,000 |
2011/08/19 | 97 | 98 | 97 | 97 | 67,000 |
2011/08/18 | 100 | 100 | 99 | 99 | 74,000 |
2011/08/17 | 98 | 100 | 97 | 100 | 203,000 |
2011/08/16 | 100 | 101 | 97 | 98 | 321,000 |
2011/08/15 | 101 | 101 | 99 | 99 | 131,000 |
2011/08/12 | 100 | 100 | 98 | 99 | 110,000 |
2011/08/11 | 98 | 99 | 97 | 98 | 82,000 |
2011/08/10 | 100 | 101 | 99 | 100 | 109,000 |
2011/08/09 | 97 | 99 | 96 | 99 | 251,000 |
2011/08/08 | 103 | 103 | 100 | 101 | 86,000 |
2011/08/05 | 103 | 105 | 103 | 103 | 146,000 |
2011/08/04 | 108 | 113 | 108 | 110 | 60,000 |
2011/08/03 | 110 | 111 | 108 | 108 | 79,000 |
2011/08/02 | 113 | 113 | 112 | 112 | 13,000 |
2011/08/01 | 113 | 115 | 112 | 113 | 56,000 |
2011/07/29 | 112 | 113 | 110 | 111 | 56,000 |
2011/07/28 | 112 | 113 | 112 | 113 | 47,000 |
2011/07/27 | 116 | 116 | 115 | 115 | 66,000 |
2011/07/26 | 118 | 118 | 117 | 118 | 53,000 |
2011/07/25 | 119 | 120 | 117 | 118 | 65,000 |
2011/07/22 | 116 | 118 | 116 | 118 | 73,000 |
2011/07/21 | 115 | 115 | 114 | 114 | 67,000 |
2011/07/20 | 115 | 116 | 115 | 115 | 42,000 |
2011/07/19 | 115 | 115 | 113 | 114 | 114,000 |
2011/07/15 | 114 | 116 | 113 | 116 | 53,000 |
2011/07/14 | 115 | 115 | 113 | 115 | 60,000 |
2011/07/13 | 112 | 115 | 112 | 113 | 59,000 |
2011/07/12 | 114 | 115 | 113 | 114 | 61,000 |
2011/07/11 | 117 | 118 | 116 | 117 | 70,000 |
2011/07/08 | 119 | 120 | 118 | 118 | 108,000 |
2011/07/07 | 118 | 118 | 117 | 118 | 51,000 |
2011/07/06 | 119 | 119 | 117 | 118 | 94,000 |
2011/07/05 | 120 | 121 | 119 | 120 | 74,000 |
2011/07/04 | 119 | 121 | 119 | 120 | 164,000 |
2011/07/01 | 117 | 119 | 116 | 116 | 178,000 |
2011/06/30 | 116 | 116 | 112 | 115 | 154,000 |
2011/06/29 | 115 | 117 | 113 | 116 | 169,000 |
2011/06/28 | 112 | 115 | 111 | 113 | 88,000 |
2011/06/27 | 107 | 111 | 107 | 109 | 95,000 |
2011/06/24 | 105 | 106 | 104 | 106 | 35,000 |
2011/06/23 | 105 | 106 | 103 | 105 | 84,000 |
2011/06/22 | 103 | 106 | 103 | 106 | 98,000 |
2011/06/21 | 101 | 103 | 101 | 103 | 76,000 |
2011/06/20 | 97 | 101 | 97 | 101 | 60,000 |
2011/06/17 | 100 | 100 | 98 | 98 | 48,000 |
2011/06/16 | 100 | 102 | 100 | 100 | 61,000 |
2011/06/15 | 103 | 103 | 101 | 102 | 68,000 |
2011/06/14 | 101 | 102 | 101 | 102 | 29,000 |
2011/06/13 | 99 | 101 | 99 | 101 | 48,000 |
2011/06/10 | 99 | 101 | 98 | 99 | 125,000 |
2011/06/09 | 97 | 99 | 97 | 99 | 53,000 |
2011/06/08 | 97 | 98 | 97 | 97 | 26,000 |
2011/06/07 | 96 | 98 | 96 | 98 | 39,000 |
2011/06/06 | 98 | 98 | 96 | 96 | 82,000 |
2011/06/03 | 100 | 100 | 98 | 98 | 50,000 |
2011/06/02 | 100 | 100 | 99 | 100 | 129,000 |
2011/06/01 | 100 | 101 | 99 | 101 | 104,000 |
2011/05/31 | 102 | 102 | 97 | 97 | 438,000 |
2011/05/30 | 101 | 102 | 100 | 102 | 102,000 |
2011/05/27 | 102 | 102 | 100 | 101 | 120,000 |
2011/05/26 | 105 | 105 | 102 | 102 | 89,000 |
2011/05/25 | 105 | 105 | 102 | 102 | 46,000 |
2011/05/24 | 103 | 106 | 103 | 106 | 30,000 |
2011/05/23 | 102 | 104 | 101 | 102 | 87,000 |
2011/05/20 | 106 | 108 | 104 | 104 | 70,000 |
2011/05/19 | 107 | 109 | 105 | 106 | 55,000 |
2011/05/18 | 103 | 108 | 103 | 107 | 132,000 |
2011/05/17 | 108 | 108 | 105 | 105 | 120,000 |
2011/05/16 | 110 | 112 | 108 | 109 | 92,000 |
2011/05/13 | 114 | 114 | 111 | 111 | 90,000 |
2011/05/12 | 115 | 115 | 114 | 114 | 9,000 |
2011/05/11 | 116 | 116 | 115 | 115 | 38,000 |
2011/05/10 | 114 | 115 | 113 | 114 | 24,000 |
2011/05/09 | 116 | 117 | 111 | 114 | 87,000 |
2011/05/06 | 117 | 117 | 115 | 115 | 55,000 |
2011/05/02 | 119 | 119 | 114 | 119 | 124,000 |
2011/04/28 | 118 | 121 | 118 | 118 | 73,000 |
2011/04/27 | 120 | 122 | 117 | 118 | 104,000 |
2011/04/26 | 120 | 120 | 118 | 118 | 56,000 |
2011/04/25 | 118 | 121 | 118 | 119 | 73,000 |
2011/04/22 | 117 | 118 | 116 | 118 | 97,000 |
2011/04/21 | 120 | 122 | 118 | 119 | 60,000 |
2011/04/20 | 118 | 120 | 117 | 118 | 43,000 |
2011/04/19 | 116 | 117 | 116 | 117 | 50,000 |
2011/04/18 | 116 | 117 | 114 | 116 | 73,000 |
2011/04/15 | 120 | 123 | 117 | 118 | 293,000 |
2011/04/14 | 116 | 120 | 115 | 120 | 133,000 |
2011/04/13 | 113 | 118 | 113 | 117 | 85,000 |
2011/04/12 | 111 | 113 | 111 | 113 | 51,000 |
2011/04/11 | 112 | 114 | 112 | 113 | 43,000 |
2011/04/08 | 108 | 113 | 108 | 112 | 96,000 |
2011/04/07 | 110 | 112 | 110 | 110 | 76,000 |
2011/04/06 | 112 | 113 | 109 | 110 | 139,000 |
2011/04/05 | 116 | 116 | 110 | 113 | 111,000 |
2011/04/04 | 122 | 122 | 118 | 118 | 97,000 |
2011/04/01 | 120 | 122 | 118 | 120 | 116,000 |
2011/03/31 | 123 | 123 | 121 | 123 | 83,000 |
2011/03/30 | 120 | 122 | 118 | 122 | 139,000 |
2011/03/29 | 118 | 119 | 113 | 119 | 223,000 |
2011/03/28 | 120 | 121 | 115 | 119 | 165,000 |
2011/03/25 | 122 | 122 | 117 | 119 | 126,000 |
2011/03/24 | 119 | 123 | 119 | 121 | 245,000 |
2011/03/23 | 116 | 123 | 115 | 120 | 278,000 |
2011/03/22 | 116 | 120 | 115 | 119 | 368,000 |
2011/03/18 | 96 | 113 | 96 | 112 | 458,000 |
2011/03/17 | 89 | 93 | 86 | 92 | 420,000 |
2011/03/16 | 98 | 101 | 91 | 95 | 443,000 |
2011/03/15 | 105 | 105 | 85 | 93 | 548,000 |
2011/03/14 | 106 | 121 | 106 | 107 | 462,000 |
2011/03/11 | 129 | 135 | 129 | 134 | 312,000 |
2011/03/10 | 137 | 138 | 133 | 134 | 189,000 |
2011/03/09 | 137 | 140 | 137 | 138 | 150,000 |
2011/03/08 | 137 | 138 | 137 | 137 | 128,000 |
2011/03/07 | 141 | 141 | 137 | 137 | 153,000 |
2011/03/04 | 145 | 145 | 141 | 141 | 212,000 |
2011/03/03 | 140 | 144 | 140 | 142 | 88,000 |
2011/03/02 | 140 | 141 | 140 | 140 | 88,000 |
2011/03/01 | 145 | 145 | 143 | 143 | 141,000 |
2011/02/28 | 140 | 144 | 139 | 144 | 173,000 |
2011/02/25 | 135 | 138 | 135 | 137 | 207,000 |
2011/02/24 | 141 | 141 | 138 | 139 | 133,000 |
2011/02/23 | 139 | 143 | 138 | 141 | 122,000 |
2011/02/22 | 144 | 144 | 142 | 142 | 114,000 |
2011/02/21 | 145 | 145 | 144 | 145 | 118,000 |
2011/02/18 | 145 | 146 | 145 | 145 | 178,000 |
2011/02/17 | 145 | 147 | 144 | 145 | 378,000 |
2011/02/16 | 144 | 146 | 142 | 143 | 295,000 |
2011/02/15 | 145 | 145 | 143 | 144 | 122,000 |
2011/02/14 | 142 | 145 | 142 | 144 | 211,000 |
2011/02/10 | 139 | 142 | 139 | 141 | 77,000 |
2011/02/09 | 144 | 144 | 141 | 143 | 225,000 |
2011/02/08 | 142 | 144 | 142 | 143 | 138,000 |
2011/02/07 | 143 | 143 | 139 | 141 | 305,000 |
2011/02/04 | 138 | 140 | 138 | 138 | 156,000 |
2011/02/03 | 137 | 138 | 136 | 137 | 148,000 |
2011/02/02 | 132 | 137 | 132 | 134 | 174,000 |
2011/02/01 | 129 | 131 | 129 | 131 | 95,000 |
2011/01/31 | 130 | 130 | 127 | 129 | 167,000 |
2011/01/28 | 135 | 135 | 130 | 131 | 213,000 |
2011/01/27 | 135 | 135 | 133 | 135 | 127,000 |
2011/01/26 | 135 | 137 | 134 | 135 | 160,000 |
2011/01/25 | 132 | 136 | 132 | 134 | 183,000 |
2011/01/24 | 138 | 139 | 130 | 131 | 396,000 |
2011/01/21 | 147 | 147 | 137 | 139 | 361,000 |
2011/01/20 | 148 | 149 | 147 | 147 | 49,000 |
2011/01/19 | 150 | 151 | 149 | 150 | 86,000 |
2011/01/18 | 149 | 151 | 148 | 150 | 150,000 |
2011/01/17 | 149 | 150 | 148 | 148 | 64,000 |
2011/01/14 | 149 | 150 | 148 | 149 | 89,000 |
2011/01/13 | 152 | 152 | 149 | 150 | 111,000 |
2011/01/12 | 151 | 152 | 149 | 149 | 174,000 |
2011/01/11 | 149 | 151 | 147 | 150 | 201,000 |
2011/01/07 | 151 | 151 | 149 | 149 | 303,000 |
2011/01/06 | 147 | 152 | 147 | 150 | 465,000 |
2011/01/05 | 145 | 146 | 143 | 145 | 136,000 |
2011/01/04 | 144 | 146 | 143 | 143 | 167,000 |