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 |
---|---|---|---|---|---|
2013/12/30 | 512 | 515 | 506 | 514 | 637,000 |
2013/12/27 | 504 | 506 | 491 | 504 | 543,000 |
2013/12/26 | 474 | 504 | 474 | 502 | 1,090,000 |
2013/12/25 | 469 | 475 | 467 | 472 | 996,000 |
2013/12/24 | 478 | 484 | 470 | 472 | 457,000 |
2013/12/20 | 481 | 483 | 472 | 478 | 456,000 |
2013/12/19 | 488 | 494 | 484 | 486 | 572,000 |
2013/12/18 | 467 | 481 | 466 | 480 | 369,000 |
2013/12/17 | 471 | 474 | 465 | 469 | 389,000 |
2013/12/16 | 479 | 479 | 469 | 469 | 366,000 |
2013/12/13 | 484 | 486 | 475 | 482 | 417,000 |
2013/12/12 | 483 | 485 | 479 | 483 | 326,000 |
2013/12/11 | 487 | 490 | 482 | 487 | 414,000 |
2013/12/10 | 494 | 496 | 489 | 493 | 220,000 |
2013/12/09 | 499 | 499 | 492 | 496 | 302,000 |
2013/12/06 | 483 | 491 | 480 | 487 | 531,000 |
2013/12/05 | 490 | 497 | 484 | 488 | 553,000 |
2013/12/04 | 496 | 497 | 487 | 489 | 488,000 |
2013/12/03 | 506 | 507 | 496 | 502 | 440,000 |
2013/12/02 | 494 | 507 | 493 | 506 | 448,000 |
2013/11/29 | 496 | 500 | 494 | 495 | 349,000 |
2013/11/28 | 500 | 504 | 495 | 497 | 391,000 |
2013/11/27 | 494 | 500 | 492 | 494 | 363,000 |
2013/11/26 | 490 | 503 | 486 | 501 | 439,000 |
2013/11/25 | 508 | 511 | 494 | 498 | 625,000 |
2013/11/22 | 515 | 517 | 504 | 507 | 730,000 |
2013/11/21 | 507 | 516 | 503 | 505 | 531,000 |
2013/11/20 | 510 | 512 | 506 | 510 | 378,000 |
2013/11/19 | 507 | 515 | 502 | 509 | 689,000 |
2013/11/18 | 523 | 528 | 509 | 511 | 1,335,000 |
2013/11/15 | 494 | 510 | 493 | 508 | 1,594,000 |
2013/11/14 | 467 | 485 | 467 | 485 | 814,000 |
2013/11/13 | 463 | 465 | 459 | 464 | 304,000 |
2013/11/12 | 451 | 466 | 451 | 462 | 256,000 |
2013/11/11 | 463 | 477 | 452 | 454 | 257,000 |
2013/11/08 | 452 | 465 | 451 | 460 | 332,000 |
2013/11/07 | 464 | 466 | 458 | 458 | 231,000 |
2013/11/06 | 458 | 469 | 457 | 464 | 463,000 |
2013/11/05 | 450 | 462 | 445 | 460 | 778,000 |
2013/11/01 | 462 | 464 | 446 | 450 | 1,117,000 |
2013/10/31 | 480 | 484 | 469 | 469 | 363,000 |
2013/10/30 | 488 | 493 | 480 | 480 | 746,000 |
2013/10/29 | 488 | 493 | 485 | 485 | 310,000 |
2013/10/28 | 490 | 492 | 484 | 485 | 219,000 |
2013/10/25 | 492 | 492 | 481 | 483 | 383,000 |
2013/10/24 | 483 | 498 | 480 | 494 | 285,000 |
2013/10/23 | 495 | 497 | 486 | 487 | 404,000 |
2013/10/22 | 501 | 502 | 490 | 491 | 347,000 |
2013/10/21 | 492 | 500 | 492 | 499 | 318,000 |
2013/10/18 | 500 | 506 | 486 | 492 | 603,000 |
2013/10/17 | 509 | 513 | 497 | 502 | 600,000 |
2013/10/16 | 490 | 499 | 488 | 493 | 474,000 |
2013/10/15 | 520 | 522 | 485 | 491 | 883,000 |
2013/10/11 | 518 | 520 | 514 | 516 | 422,000 |
2013/10/10 | 506 | 509 | 496 | 501 | 260,000 |
2013/10/09 | 478 | 505 | 475 | 504 | 383,000 |
2013/10/08 | 467 | 490 | 465 | 485 | 305,000 |
2013/10/07 | 493 | 495 | 472 | 473 | 432,000 |
2013/10/04 | 498 | 501 | 490 | 493 | 346,000 |
2013/10/03 | 498 | 511 | 497 | 505 | 258,000 |
2013/10/02 | 522 | 529 | 499 | 502 | 592,000 |
2013/10/01 | 524 | 533 | 522 | 526 | 355,000 |
2013/09/30 | 528 | 538 | 525 | 528 | 343,000 |
2013/09/27 | 551 | 559 | 546 | 548 | 385,000 |
2013/09/26 | 525 | 554 | 517 | 554 | 1,012,000 |
2013/09/25 | 556 | 557 | 548 | 552 | 872,000 |
2013/09/24 | 551 | 560 | 547 | 557 | 1,903,000 |
2013/09/20 | 564 | 580 | 562 | 580 | 2,000,000 |
2013/09/19 | 537 | 558 | 531 | 555 | 1,488,000 |
2013/09/18 | 519 | 527 | 517 | 523 | 563,000 |
2013/09/17 | 512 | 518 | 512 | 514 | 553,000 |
2013/09/13 | 505 | 510 | 501 | 508 | 456,000 |
2013/09/12 | 508 | 510 | 496 | 503 | 463,000 |
2013/09/11 | 512 | 517 | 502 | 507 | 428,000 |
2013/09/10 | 496 | 509 | 496 | 506 | 551,000 |
2013/09/09 | 481 | 496 | 479 | 496 | 968,000 |
2013/09/06 | 467 | 469 | 452 | 457 | 308,000 |
2013/09/05 | 476 | 478 | 461 | 467 | 351,000 |
2013/09/04 | 462 | 469 | 451 | 468 | 526,000 |
2013/09/03 | 455 | 468 | 455 | 464 | 456,000 |
2013/09/02 | 431 | 449 | 425 | 446 | 527,000 |
2013/08/30 | 437 | 443 | 426 | 426 | 420,000 |
2013/08/29 | 438 | 442 | 433 | 435 | 251,000 |
2013/08/28 | 440 | 446 | 432 | 437 | 568,000 |
2013/08/27 | 459 | 463 | 454 | 458 | 176,000 |
2013/08/26 | 474 | 474 | 460 | 462 | 232,000 |
2013/08/23 | 458 | 473 | 456 | 466 | 694,000 |
2013/08/22 | 453 | 458 | 447 | 449 | 433,000 |
2013/08/21 | 463 | 463 | 449 | 458 | 336,000 |
2013/08/20 | 465 | 473 | 457 | 458 | 310,000 |
2013/08/19 | 469 | 474 | 464 | 468 | 209,000 |
2013/08/16 | 454 | 472 | 454 | 467 | 336,000 |
2013/08/15 | 465 | 473 | 462 | 462 | 292,000 |
2013/08/14 | 480 | 485 | 460 | 474 | 402,000 |
2013/08/13 | 453 | 466 | 451 | 464 | 404,000 |
2013/08/12 | 455 | 458 | 448 | 450 | 567,000 |
2013/08/09 | 473 | 481 | 461 | 463 | 478,000 |
2013/08/08 | 480 | 487 | 466 | 470 | 566,000 |
2013/08/07 | 491 | 496 | 483 | 484 | 384,000 |
2013/08/06 | 500 | 507 | 486 | 501 | 798,000 |
2013/08/05 | 503 | 511 | 500 | 505 | 347,000 |
2013/08/02 | 497 | 511 | 497 | 509 | 673,000 |
2013/08/01 | 479 | 493 | 473 | 491 | 769,000 |
2013/07/31 | 489 | 493 | 478 | 478 | 517,000 |
2013/07/30 | 448 | 493 | 448 | 490 | 1,362,000 |
2013/07/29 | 471 | 482 | 452 | 456 | 852,000 |
2013/07/26 | 492 | 501 | 468 | 487 | 1,470,000 |
2013/07/25 | 514 | 517 | 499 | 499 | 573,000 |
2013/07/24 | 508 | 515 | 503 | 513 | 496,000 |
2013/07/23 | 491 | 518 | 491 | 511 | 689,000 |
2013/07/22 | 490 | 498 | 485 | 496 | 535,000 |
2013/07/19 | 513 | 513 | 476 | 485 | 1,360,000 |
2013/07/18 | 514 | 517 | 508 | 510 | 580,000 |
2013/07/17 | 512 | 518 | 509 | 514 | 601,000 |
2013/07/16 | 518 | 523 | 510 | 514 | 732,000 |
2013/07/12 | 525 | 527 | 517 | 519 | 489,000 |
2013/07/11 | 501 | 521 | 501 | 517 | 752,000 |
2013/07/10 | 526 | 528 | 508 | 514 | 870,000 |
2013/07/09 | 535 | 535 | 512 | 527 | 1,104,000 |
2013/07/08 | 525 | 539 | 516 | 524 | 1,533,000 |
2013/07/05 | 510 | 518 | 503 | 515 | 963,000 |
2013/07/04 | 481 | 508 | 475 | 500 | 1,309,000 |
2013/07/03 | 475 | 486 | 461 | 480 | 1,554,000 |
2013/07/02 | 470 | 477 | 457 | 472 | 1,523,000 |
2013/07/01 | 425 | 459 | 421 | 459 | 1,469,000 |
2013/06/28 | 385 | 421 | 385 | 417 | 1,321,000 |
2013/06/27 | 380 | 383 | 355 | 379 | 871,000 |
2013/06/26 | 404 | 404 | 378 | 378 | 543,000 |
2013/06/25 | 405 | 410 | 389 | 396 | 785,000 |
2013/06/24 | 420 | 427 | 408 | 409 | 590,000 |
2013/06/21 | 397 | 414 | 395 | 411 | 989,000 |
2013/06/20 | 426 | 427 | 412 | 417 | 777,000 |
2013/06/19 | 430 | 433 | 421 | 431 | 847,000 |
2013/06/18 | 424 | 430 | 413 | 418 | 540,000 |
2013/06/17 | 395 | 422 | 395 | 418 | 724,000 |
2013/06/14 | 440 | 441 | 400 | 405 | 1,414,000 |
2013/06/13 | 426 | 436 | 418 | 421 | 1,081,000 |
2013/06/12 | 441 | 447 | 425 | 445 | 1,102,000 |
2013/06/11 | 445 | 468 | 441 | 455 | 1,314,000 |
2013/06/10 | 423 | 443 | 417 | 443 | 1,091,000 |
2013/06/07 | 395 | 418 | 375 | 399 | 1,669,000 |
2013/06/06 | 422 | 447 | 411 | 411 | 1,303,000 |
2013/06/05 | 465 | 469 | 434 | 438 | 1,095,000 |
2013/06/04 | 430 | 459 | 411 | 457 | 2,197,000 |
2013/06/03 | 455 | 460 | 425 | 433 | 1,895,000 |
2013/05/31 | 468 | 484 | 451 | 470 | 1,508,000 |
2013/05/30 | 482 | 483 | 461 | 466 | 1,216,000 |
2013/05/29 | 487 | 501 | 470 | 493 | 1,216,000 |
2013/05/28 | 470 | 490 | 458 | 477 | 1,321,000 |
2013/05/27 | 480 | 495 | 465 | 481 | 1,015,000 |
2013/05/24 | 519 | 535 | 472 | 506 | 1,465,000 |
2013/05/23 | 541 | 547 | 502 | 504 | 2,180,000 |
2013/05/22 | 557 | 565 | 540 | 549 | 1,154,000 |
2013/05/21 | 564 | 575 | 557 | 561 | 1,225,000 |
2013/05/20 | 580 | 584 | 568 | 573 | 1,057,000 |
2013/05/17 | 530 | 579 | 517 | 571 | 1,641,000 |
2013/05/16 | 567 | 572 | 501 | 537 | 2,849,000 |
2013/05/15 | 608 | 608 | 553 | 563 | 2,312,000 |
2013/05/14 | 608 | 609 | 586 | 597 | 1,463,000 |
2013/05/13 | 585 | 610 | 583 | 600 | 2,840,000 |
2013/05/10 | 580 | 583 | 563 | 576 | 1,603,000 |
2013/05/09 | 580 | 590 | 562 | 564 | 1,421,000 |
2013/05/08 | 585 | 589 | 576 | 579 | 1,242,000 |
2013/05/07 | 586 | 592 | 580 | 584 | 920,000 |
2013/05/02 | 576 | 588 | 572 | 576 | 1,326,000 |
2013/05/01 | 588 | 597 | 580 | 584 | 1,304,000 |
2013/04/30 | 571 | 602 | 565 | 595 | 2,714,000 |
2013/04/26 | 578 | 580 | 560 | 563 | 1,267,000 |
2013/04/25 | 585 | 585 | 565 | 577 | 1,246,000 |
2013/04/24 | 595 | 599 | 577 | 583 | 1,488,000 |
2013/04/23 | 595 | 599 | 583 | 591 | 1,745,000 |
2013/04/22 | 602 | 604 | 592 | 595 | 2,413,000 |
2013/04/19 | 600 | 615 | 580 | 589 | 3,301,000 |
2013/04/18 | 581 | 608 | 580 | 593 | 4,724,000 |
2013/04/17 | 595 | 595 | 576 | 587 | 3,043,000 |
2013/04/16 | 540 | 594 | 536 | 586 | 3,954,000 |
2013/04/15 | 552 | 567 | 550 | 556 | 1,028,000 |
2013/04/12 | 570 | 574 | 560 | 565 | 1,325,000 |
2013/04/11 | 592 | 594 | 562 | 580 | 1,930,000 |
2013/04/10 | 586 | 598 | 575 | 581 | 1,586,000 |
2013/04/09 | 615 | 620 | 574 | 582 | 2,814,000 |
2013/04/08 | 579 | 600 | 570 | 600 | 2,744,000 |
2013/04/05 | 579 | 584 | 544 | 557 | 3,703,000 |
2013/04/04 | 495 | 534 | 488 | 534 | 1,791,000 |
2013/04/03 | 530 | 535 | 505 | 516 | 1,566,000 |
2013/04/02 | 446 | 520 | 442 | 510 | 2,890,000 |
2013/04/01 | 525 | 525 | 467 | 474 | 2,151,000 |
2013/03/29 | 550 | 553 | 514 | 535 | 1,339,000 |
2013/03/28 | 569 | 570 | 538 | 552 | 1,386,000 |
2013/03/27 | 549 | 570 | 537 | 570 | 1,422,000 |
2013/03/26 | 556 | 564 | 542 | 547 | 1,924,000 |
2013/03/25 | 595 | 595 | 560 | 570 | 1,761,000 |
2013/03/22 | 583 | 608 | 560 | 563 | 4,163,000 |
2013/03/21 | 550 | 584 | 545 | 574 | 3,624,000 |
2013/03/19 | 510 | 532 | 502 | 531 | 2,939,000 |
2013/03/18 | 485 | 524 | 481 | 499 | 3,746,000 |
2013/03/15 | 450 | 484 | 449 | 477 | 3,628,000 |
2013/03/14 | 415 | 449 | 412 | 446 | 2,885,000 |
2013/03/13 | 404 | 415 | 404 | 409 | 746,000 |
2013/03/12 | 418 | 430 | 405 | 408 | 1,545,000 |
2013/03/11 | 398 | 412 | 396 | 410 | 1,925,000 |
2013/03/08 | 396 | 402 | 391 | 395 | 1,026,000 |
2013/03/07 | 397 | 399 | 388 | 391 | 750,000 |
2013/03/06 | 405 | 408 | 394 | 398 | 1,031,000 |
2013/03/05 | 405 | 406 | 387 | 391 | 898,000 |
2013/03/04 | 404 | 414 | 398 | 398 | 2,022,000 |
2013/03/01 | 390 | 397 | 387 | 396 | 1,076,000 |
2013/02/28 | 392 | 394 | 385 | 389 | 1,016,000 |
2013/02/27 | 394 | 399 | 384 | 386 | 810,000 |
2013/02/26 | 382 | 402 | 381 | 392 | 1,650,000 |
2013/02/25 | 410 | 410 | 392 | 395 | 1,868,000 |
2013/02/22 | 382 | 397 | 367 | 396 | 2,307,000 |
2013/02/21 | 385 | 393 | 383 | 390 | 1,152,000 |
2013/02/20 | 405 | 405 | 388 | 393 | 1,720,000 |
2013/02/19 | 385 | 400 | 385 | 391 | 1,373,000 |
2013/02/18 | 370 | 392 | 370 | 391 | 2,250,000 |
2013/02/15 | 359 | 365 | 341 | 359 | 2,435,000 |
2013/02/14 | 380 | 385 | 366 | 370 | 2,009,000 |
2013/02/13 | 400 | 406 | 376 | 387 | 2,006,000 |
2013/02/12 | 395 | 411 | 392 | 404 | 3,010,000 |
2013/02/08 | 380 | 391 | 371 | 380 | 2,872,000 |
2013/02/07 | 365 | 376 | 361 | 376 | 2,222,000 |
2013/02/06 | 358 | 372 | 355 | 368 | 3,238,000 |
2013/02/05 | 324 | 361 | 323 | 340 | 3,675,000 |
2013/02/04 | 314 | 335 | 313 | 334 | 2,216,000 |
2013/02/01 | 309 | 319 | 302 | 308 | 2,141,000 |
2013/01/31 | 278 | 316 | 275 | 310 | 4,290,000 |
2013/01/30 | 264 | 279 | 262 | 275 | 1,589,000 |
2013/01/29 | 255 | 266 | 251 | 261 | 959,000 |
2013/01/28 | 257 | 262 | 253 | 258 | 969,000 |
2013/01/25 | 258 | 259 | 251 | 253 | 689,000 |
2013/01/24 | 237 | 252 | 237 | 250 | 765,000 |
2013/01/23 | 243 | 253 | 238 | 240 | 886,000 |
2013/01/22 | 261 | 264 | 246 | 250 | 1,297,000 |
2013/01/21 | 263 | 264 | 252 | 259 | 1,480,000 |
2013/01/18 | 236 | 260 | 233 | 254 | 2,827,000 |
2013/01/17 | 234 | 236 | 221 | 227 | 651,000 |
2013/01/16 | 238 | 239 | 230 | 232 | 461,000 |
2013/01/15 | 242 | 243 | 236 | 238 | 427,000 |
2013/01/11 | 246 | 248 | 235 | 239 | 588,000 |
2013/01/10 | 252 | 254 | 240 | 241 | 560,000 |
2013/01/09 | 227 | 249 | 227 | 247 | 1,000,000 |
2013/01/08 | 244 | 249 | 232 | 239 | 616,000 |
2013/01/07 | 260 | 261 | 247 | 248 | 915,000 |
2013/01/04 | 265 | 267 | 256 | 260 | 891,000 |