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 |
---|---|---|---|---|---|
2014/12/30 | 437 | 437 | 430 | 432 | 231,600 |
2014/12/29 | 440 | 442 | 428 | 439 | 267,600 |
2014/12/26 | 432 | 438 | 430 | 436 | 205,800 |
2014/12/25 | 435 | 437 | 426 | 429 | 291,300 |
2014/12/24 | 444 | 446 | 435 | 438 | 243,600 |
2014/12/22 | 443 | 443 | 430 | 436 | 206,600 |
2014/12/19 | 442 | 449 | 436 | 441 | 406,900 |
2014/12/18 | 426 | 433 | 422 | 429 | 464,100 |
2014/12/17 | 404 | 418 | 402 | 410 | 342,700 |
2014/12/16 | 415 | 417 | 406 | 408 | 296,700 |
2014/12/15 | 423 | 430 | 420 | 422 | 209,700 |
2014/12/12 | 433 | 444 | 433 | 433 | 331,700 |
2014/12/11 | 428 | 434 | 420 | 431 | 445,600 |
2014/12/10 | 442 | 446 | 436 | 440 | 321,900 |
2014/12/09 | 455 | 464 | 451 | 452 | 432,100 |
2014/12/08 | 478 | 480 | 464 | 467 | 659,600 |
2014/12/05 | 454 | 468 | 443 | 468 | 700,600 |
2014/12/04 | 440 | 453 | 438 | 451 | 870,800 |
2014/12/03 | 431 | 442 | 427 | 428 | 526,200 |
2014/12/02 | 425 | 431 | 423 | 430 | 131,800 |
2014/12/01 | 421 | 428 | 420 | 425 | 177,200 |
2014/11/28 | 419 | 425 | 418 | 422 | 168,800 |
2014/11/27 | 425 | 429 | 419 | 420 | 211,200 |
2014/11/26 | 424 | 430 | 419 | 428 | 163,000 |
2014/11/25 | 430 | 431 | 422 | 423 | 224,800 |
2014/11/21 | 414 | 431 | 413 | 429 | 635,800 |
2014/11/20 | 415 | 417 | 411 | 416 | 209,000 |
2014/11/19 | 413 | 418 | 410 | 414 | 292,400 |
2014/11/18 | 405 | 416 | 405 | 411 | 211,300 |
2014/11/17 | 417 | 419 | 404 | 404 | 286,100 |
2014/11/14 | 423 | 425 | 414 | 422 | 216,900 |
2014/11/13 | 417 | 421 | 414 | 416 | 207,300 |
2014/11/12 | 419 | 430 | 416 | 417 | 310,000 |
2014/11/11 | 426 | 426 | 417 | 421 | 234,300 |
2014/11/10 | 413 | 424 | 412 | 423 | 122,300 |
2014/11/07 | 425 | 425 | 417 | 421 | 143,100 |
2014/11/06 | 431 | 436 | 417 | 421 | 366,000 |
2014/11/05 | 423 | 434 | 420 | 426 | 569,200 |
2014/11/04 | 455 | 455 | 427 | 431 | 1,059,700 |
2014/10/31 | 386 | 414 | 373 | 409 | 595,900 |
2014/10/30 | 377 | 386 | 370 | 383 | 360,500 |
2014/10/29 | 365 | 373 | 365 | 370 | 136,500 |
2014/10/28 | 360 | 362 | 358 | 360 | 75,800 |
2014/10/27 | 366 | 368 | 359 | 360 | 134,800 |
2014/10/24 | 368 | 373 | 362 | 364 | 127,400 |
2014/10/23 | 362 | 366 | 360 | 364 | 160,300 |
2014/10/22 | 359 | 368 | 358 | 368 | 178,400 |
2014/10/21 | 358 | 361 | 350 | 352 | 228,500 |
2014/10/20 | 355 | 361 | 352 | 361 | 129,700 |
2014/10/17 | 345 | 352 | 338 | 340 | 169,200 |
2014/10/16 | 351 | 353 | 341 | 342 | 182,900 |
2014/10/15 | 357 | 360 | 352 | 358 | 167,100 |
2014/10/14 | 352 | 360 | 351 | 355 | 196,100 |
2014/10/10 | 364 | 370 | 362 | 363 | 194,700 |
2014/10/09 | 383 | 387 | 373 | 373 | 114,300 |
2014/10/08 | 380 | 382 | 373 | 380 | 158,000 |
2014/10/07 | 394 | 397 | 387 | 387 | 125,500 |
2014/10/06 | 391 | 396 | 388 | 394 | 118,700 |
2014/10/03 | 379 | 387 | 379 | 383 | 129,100 |
2014/10/02 | 380 | 385 | 378 | 379 | 160,900 |
2014/10/01 | 397 | 397 | 388 | 388 | 141,800 |
2014/09/30 | 400 | 401 | 394 | 399 | 193,600 |
2014/09/29 | 406 | 407 | 399 | 399 | 155,800 |
2014/09/26 | 408 | 408 | 401 | 403 | 206,600 |
2014/09/25 | 417 | 420 | 410 | 414 | 242,400 |
2014/09/24 | 409 | 419 | 406 | 417 | 347,000 |
2014/09/22 | 418 | 419 | 414 | 415 | 137,800 |
2014/09/19 | 414 | 417 | 412 | 416 | 282,800 |
2014/09/18 | 402 | 414 | 402 | 411 | 276,300 |
2014/09/17 | 408 | 411 | 392 | 399 | 222,200 |
2014/09/16 | 411 | 413 | 408 | 410 | 143,300 |
2014/09/12 | 411 | 413 | 408 | 409 | 149,000 |
2014/09/11 | 415 | 418 | 412 | 413 | 106,500 |
2014/09/10 | 408 | 413 | 408 | 411 | 118,900 |
2014/09/09 | 418 | 419 | 413 | 415 | 88,500 |
2014/09/08 | 414 | 418 | 411 | 415 | 169,300 |
2014/09/05 | 419 | 419 | 401 | 406 | 189,000 |
2014/09/04 | 421 | 422 | 413 | 414 | 144,400 |
2014/09/03 | 423 | 425 | 418 | 420 | 283,200 |
2014/09/02 | 401 | 419 | 401 | 417 | 374,200 |
2014/09/01 | 402 | 405 | 398 | 403 | 117,400 |
2014/08/29 | 399 | 400 | 396 | 398 | 99,800 |
2014/08/28 | 401 | 403 | 397 | 401 | 150,700 |
2014/08/27 | 398 | 404 | 397 | 400 | 156,000 |
2014/08/26 | 404 | 408 | 397 | 398 | 316,900 |
2014/08/25 | 404 | 406 | 401 | 402 | 236,300 |
2014/08/22 | 401 | 402 | 398 | 402 | 398,400 |
2014/08/21 | 382 | 400 | 379 | 399 | 605,400 |
2014/08/20 | 374 | 385 | 373 | 384 | 348,300 |
2014/08/19 | 375 | 377 | 374 | 374 | 146,100 |
2014/08/18 | 373 | 374 | 371 | 372 | 58,200 |
2014/08/15 | 373 | 376 | 367 | 374 | 204,400 |
2014/08/14 | 370 | 377 | 369 | 375 | 160,900 |
2014/08/13 | 364 | 372 | 363 | 370 | 107,100 |
2014/08/12 | 363 | 371 | 363 | 366 | 168,300 |
2014/08/11 | 368 | 369 | 362 | 367 | 120,900 |
2014/08/08 | 358 | 362 | 357 | 359 | 297,700 |
2014/08/07 | 360 | 367 | 358 | 366 | 140,100 |
2014/08/06 | 360 | 365 | 358 | 360 | 255,300 |
2014/08/05 | 368 | 373 | 366 | 368 | 182,100 |
2014/08/04 | 370 | 371 | 365 | 368 | 161,300 |
2014/08/01 | 373 | 378 | 370 | 372 | 437,600 |
2014/07/31 | 382 | 385 | 380 | 383 | 203,300 |
2014/07/30 | 381 | 383 | 376 | 378 | 192,200 |
2014/07/29 | 391 | 391 | 382 | 387 | 248,300 |
2014/07/28 | 378 | 388 | 377 | 387 | 268,800 |
2014/07/25 | 375 | 378 | 367 | 377 | 242,300 |
2014/07/24 | 370 | 375 | 368 | 373 | 211,300 |
2014/07/23 | 371 | 377 | 368 | 370 | 154,800 |
2014/07/22 | 365 | 378 | 361 | 372 | 223,200 |
2014/07/18 | 361 | 367 | 361 | 364 | 181,400 |
2014/07/17 | 376 | 377 | 369 | 372 | 145,400 |
2014/07/16 | 377 | 379 | 373 | 373 | 159,300 |
2014/07/15 | 380 | 385 | 377 | 379 | 156,800 |
2014/07/14 | 375 | 378 | 369 | 378 | 184,500 |
2014/07/11 | 364 | 371 | 362 | 370 | 321,500 |
2014/07/10 | 374 | 375 | 367 | 368 | 338,800 |
2014/07/09 | 374 | 378 | 371 | 374 | 234,300 |
2014/07/08 | 383 | 388 | 377 | 382 | 265,500 |
2014/07/07 | 394 | 395 | 388 | 390 | 159,800 |
2014/07/04 | 395 | 397 | 393 | 394 | 169,300 |
2014/07/03 | 399 | 400 | 388 | 391 | 311,100 |
2014/07/02 | 404 | 405 | 395 | 397 | 349,100 |
2014/07/01 | 393 | 400 | 390 | 396 | 229,400 |
2014/06/30 | 382 | 391 | 381 | 389 | 227,600 |
2014/06/27 | 390 | 391 | 379 | 382 | 381,200 |
2014/06/26 | 399 | 404 | 385 | 393 | 280,400 |
2014/06/25 | 401 | 406 | 396 | 397 | 294,500 |
2014/06/24 | 405 | 409 | 398 | 406 | 288,900 |
2014/06/23 | 413 | 415 | 405 | 406 | 416,400 |
2014/06/20 | 406 | 412 | 403 | 405 | 599,600 |
2014/06/19 | 395 | 405 | 392 | 405 | 585,900 |
2014/06/18 | 389 | 395 | 387 | 395 | 233,200 |
2014/06/17 | 389 | 393 | 387 | 388 | 168,500 |
2014/06/16 | 394 | 396 | 380 | 389 | 403,900 |
2014/06/13 | 376 | 391 | 376 | 389 | 441,600 |
2014/06/12 | 376 | 383 | 372 | 381 | 307,000 |
2014/06/11 | 380 | 383 | 376 | 380 | 407,000 |
2014/06/10 | 394 | 394 | 379 | 383 | 594,300 |
2014/06/09 | 386 | 393 | 383 | 390 | 637,200 |
2014/06/06 | 377 | 377 | 371 | 376 | 291,800 |
2014/06/05 | 378 | 379 | 367 | 371 | 470,600 |
2014/06/04 | 371 | 374 | 363 | 374 | 497,800 |
2014/06/03 | 355 | 370 | 355 | 369 | 580,100 |
2014/06/02 | 345 | 353 | 345 | 351 | 314,500 |
2014/05/30 | 352 | 355 | 340 | 344 | 255,800 |
2014/05/29 | 342 | 350 | 342 | 348 | 200,100 |
2014/05/28 | 350 | 352 | 342 | 346 | 356,500 |
2014/05/27 | 351 | 356 | 345 | 349 | 545,800 |
2014/05/26 | 342 | 351 | 342 | 351 | 266,000 |
2014/05/23 | 332 | 341 | 331 | 335 | 433,300 |
2014/05/22 | 319 | 333 | 318 | 329 | 387,700 |
2014/05/21 | 320 | 322 | 315 | 317 | 191,500 |
2014/05/20 | 322 | 328 | 320 | 325 | 347,200 |
2014/05/19 | 336 | 336 | 322 | 322 | 285,100 |
2014/05/16 | 335 | 337 | 331 | 335 | 254,700 |
2014/05/15 | 348 | 348 | 335 | 338 | 388,300 |
2014/05/14 | 344 | 353 | 343 | 348 | 273,900 |
2014/05/13 | 344 | 353 | 342 | 348 | 310,400 |
2014/05/12 | 346 | 349 | 336 | 338 | 306,500 |
2014/05/09 | 342 | 350 | 341 | 347 | 233,900 |
2014/05/08 | 348 | 349 | 342 | 344 | 359,600 |
2014/05/07 | 357 | 358 | 345 | 345 | 436,400 |
2014/05/02 | 365 | 372 | 363 | 367 | 252,700 |
2014/05/01 | 362 | 367 | 358 | 365 | 411,000 |
2014/04/30 | 377 | 377 | 354 | 356 | 766,000 |
2014/04/28 | 373 | 378 | 372 | 377 | 250,000 |
2014/04/25 | 376 | 385 | 372 | 379 | 245,000 |
2014/04/24 | 386 | 389 | 376 | 377 | 483,000 |
2014/04/23 | 393 | 399 | 383 | 387 | 305,000 |
2014/04/22 | 405 | 405 | 387 | 391 | 434,000 |
2014/04/21 | 405 | 412 | 404 | 405 | 134,000 |
2014/04/18 | 410 | 410 | 404 | 406 | 191,000 |
2014/04/17 | 407 | 413 | 406 | 407 | 191,000 |
2014/04/16 | 393 | 403 | 391 | 403 | 357,000 |
2014/04/15 | 395 | 398 | 385 | 387 | 225,000 |
2014/04/14 | 387 | 396 | 387 | 390 | 136,000 |
2014/04/11 | 386 | 394 | 381 | 392 | 406,000 |
2014/04/10 | 410 | 413 | 399 | 401 | 339,000 |
2014/04/09 | 408 | 410 | 402 | 402 | 508,000 |
2014/04/08 | 415 | 418 | 410 | 413 | 183,000 |
2014/04/07 | 425 | 428 | 420 | 421 | 257,000 |
2014/04/04 | 439 | 439 | 435 | 436 | 185,000 |
2014/04/03 | 443 | 444 | 439 | 439 | 178,000 |
2014/04/02 | 438 | 446 | 438 | 441 | 202,000 |
2014/04/01 | 441 | 446 | 435 | 436 | 341,000 |
2014/03/31 | 443 | 449 | 435 | 447 | 260,000 |
2014/03/28 | 417 | 442 | 417 | 441 | 411,000 |
2014/03/27 | 417 | 422 | 408 | 418 | 576,000 |
2014/03/26 | 450 | 452 | 431 | 438 | 578,000 |
2014/03/25 | 452 | 465 | 447 | 453 | 522,000 |
2014/03/24 | 410 | 454 | 410 | 452 | 848,000 |
2014/03/20 | 416 | 422 | 403 | 414 | 909,000 |
2014/03/19 | 414 | 425 | 407 | 417 | 434,000 |
2014/03/18 | 417 | 422 | 414 | 417 | 384,000 |
2014/03/17 | 418 | 425 | 406 | 409 | 342,000 |
2014/03/14 | 424 | 428 | 421 | 422 | 488,000 |
2014/03/13 | 432 | 434 | 431 | 432 | 100,000 |
2014/03/12 | 435 | 437 | 433 | 434 | 322,000 |
2014/03/11 | 437 | 446 | 437 | 443 | 333,000 |
2014/03/10 | 441 | 444 | 438 | 440 | 165,000 |
2014/03/07 | 440 | 443 | 436 | 441 | 420,000 |
2014/03/06 | 428 | 438 | 424 | 434 | 748,000 |
2014/03/05 | 432 | 436 | 428 | 428 | 234,000 |
2014/03/04 | 420 | 429 | 419 | 429 | 549,000 |
2014/03/03 | 423 | 429 | 413 | 428 | 317,000 |
2014/02/28 | 433 | 435 | 424 | 431 | 426,000 |
2014/02/27 | 438 | 438 | 430 | 431 | 192,000 |
2014/02/26 | 438 | 446 | 433 | 436 | 365,000 |
2014/02/25 | 436 | 439 | 433 | 437 | 161,000 |
2014/02/24 | 435 | 442 | 428 | 432 | 304,000 |
2014/02/21 | 434 | 438 | 428 | 437 | 544,000 |
2014/02/20 | 443 | 445 | 427 | 430 | 333,000 |
2014/02/19 | 445 | 451 | 441 | 444 | 192,000 |
2014/02/18 | 435 | 452 | 429 | 449 | 435,000 |
2014/02/17 | 429 | 438 | 419 | 435 | 273,000 |
2014/02/14 | 437 | 439 | 412 | 428 | 445,000 |
2014/02/13 | 444 | 444 | 435 | 437 | 242,000 |
2014/02/12 | 456 | 456 | 444 | 444 | 348,000 |
2014/02/10 | 453 | 458 | 444 | 449 | 326,000 |
2014/02/07 | 430 | 445 | 427 | 443 | 613,000 |
2014/02/06 | 420 | 427 | 417 | 420 | 388,000 |
2014/02/05 | 427 | 430 | 407 | 420 | 633,000 |
2014/02/04 | 410 | 421 | 401 | 412 | 1,047,000 |
2014/02/03 | 460 | 466 | 439 | 440 | 753,000 |
2014/01/31 | 481 | 483 | 461 | 471 | 452,000 |
2014/01/30 | 479 | 479 | 469 | 475 | 378,000 |
2014/01/29 | 481 | 490 | 478 | 487 | 341,000 |
2014/01/28 | 474 | 484 | 473 | 473 | 308,000 |
2014/01/27 | 471 | 477 | 471 | 473 | 474,000 |
2014/01/24 | 493 | 494 | 488 | 491 | 551,000 |
2014/01/23 | 509 | 509 | 502 | 502 | 351,000 |
2014/01/22 | 504 | 508 | 500 | 506 | 463,000 |
2014/01/21 | 499 | 506 | 496 | 501 | 336,000 |
2014/01/20 | 500 | 500 | 496 | 497 | 201,000 |
2014/01/17 | 498 | 501 | 498 | 500 | 217,000 |
2014/01/16 | 509 | 511 | 500 | 501 | 275,000 |
2014/01/15 | 509 | 510 | 500 | 505 | 341,000 |
2014/01/14 | 498 | 503 | 492 | 498 | 458,000 |
2014/01/10 | 514 | 517 | 510 | 517 | 324,000 |
2014/01/09 | 516 | 518 | 511 | 514 | 358,000 |
2014/01/08 | 507 | 519 | 505 | 519 | 583,000 |
2014/01/07 | 507 | 512 | 502 | 503 | 448,000 |
2014/01/06 | 513 | 516 | 505 | 511 | 447,000 |