8622 水戸証券(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 236 | 236 | 235 | 235 | 45,000 | 235 |
| 2001-12-27 | 239 | 241 | 236 | 236 | 40,000 | 236 |
| 2001-12-26 | 242 | 242 | 239 | 239 | 33,000 | 239 |
| 2001-12-25 | 250 | 250 | 240 | 241 | 20,000 | 241 |
| 2001-12-21 | 265 | 265 | 260 | 262 | 29,000 | 262 |
| 2001-12-20 | 274 | 274 | 266 | 270 | 51,000 | 270 |
| 2001-12-19 | 275 | 275 | 270 | 275 | 29,000 | 275 |
| 2001-12-18 | 277 | 280 | 273 | 277 | 32,000 | 277 |
| 2001-12-17 | 280 | 280 | 277 | 277 | 15,000 | 277 |
| 2001-12-14 | 276 | 280 | 276 | 280 | 92,000 | 280 |
| 2001-12-13 | 295 | 295 | 288 | 291 | 19,000 | 291 |
| 2001-12-12 | 295 | 295 | 292 | 295 | 18,000 | 295 |
| 2001-12-11 | 299 | 299 | 292 | 295 | 26,000 | 295 |
| 2001-12-10 | 299 | 299 | 291 | 291 | 12,000 | 291 |
| 2001-12-07 | 294 | 301 | 294 | 300 | 17,000 | 300 |
| 2001-12-06 | 299 | 301 | 291 | 294 | 32,000 | 294 |
| 2001-12-05 | 292 | 300 | 292 | 298 | 12,000 | 298 |
| 2001-12-04 | 295 | 295 | 291 | 292 | 21,000 | 292 |
| 2001-12-03 | 298 | 304 | 295 | 296 | 12,000 | 296 |
| 2001-11-30 | 302 | 302 | 299 | 299 | 29,000 | 299 |
| 2001-11-29 | 314 | 314 | 303 | 303 | 22,000 | 303 |
| 2001-11-28 | 311 | 315 | 311 | 315 | 16,000 | 315 |
| 2001-11-27 | 328 | 328 | 326 | 326 | 27,000 | 326 |
| 2001-11-26 | 329 | 329 | 327 | 328 | 16,000 | 328 |
| 2001-11-22 | 309 | 320 | 309 | 320 | 15,000 | 320 |
| 2001-11-21 | 319 | 324 | 319 | 324 | 8,000 | 324 |
| 2001-11-20 | 325 | 325 | 321 | 321 | 20,000 | 321 |
| 2001-11-19 | 326 | 327 | 325 | 325 | 10,000 | 325 |
| 2001-11-16 | 325 | 327 | 319 | 327 | 26,000 | 327 |
| 2001-11-15 | 316 | 325 | 316 | 325 | 25,000 | 325 |
| 2001-11-14 | 313 | 320 | 310 | 320 | 34,000 | 320 |
| 2001-11-13 | 311 | 311 | 308 | 309 | 25,000 | 309 |
| 2001-11-12 | 320 | 320 | 310 | 310 | 26,000 | 310 |
| 2001-11-09 | 322 | 322 | 319 | 320 | 26,000 | 320 |
| 2001-11-08 | 322 | 323 | 321 | 322 | 33,000 | 322 |
| 2001-11-07 | 323 | 323 | 317 | 319 | 45,000 | 319 |
| 2001-11-06 | 321 | 323 | 320 | 323 | 31,000 | 323 |
| 2001-11-05 | 325 | 325 | 318 | 322 | 33,000 | 322 |
| 2001-11-02 | 323 | 323 | 316 | 316 | 30,000 | 316 |
| 2001-11-01 | 325 | 325 | 316 | 317 | 20,000 | 317 |
| 2001-10-31 | 320 | 329 | 320 | 329 | 31,000 | 329 |
| 2001-10-30 | 320 | 320 | 315 | 320 | 59,000 | 320 |
| 2001-10-29 | 323 | 330 | 323 | 330 | 18,000 | 330 |
| 2001-10-26 | 350 | 350 | 345 | 348 | 57,000 | 348 |
| 2001-10-25 | 341 | 348 | 341 | 348 | 44,000 | 348 |
| 2001-10-24 | 343 | 350 | 343 | 346 | 48,000 | 346 |
| 2001-10-23 | 330 | 338 | 328 | 338 | 38,000 | 338 |
| 2001-10-22 | 320 | 326 | 320 | 321 | 10,000 | 321 |
| 2001-10-19 | 324 | 324 | 316 | 322 | 18,000 | 322 |
| 2001-10-18 | 321 | 324 | 320 | 324 | 18,000 | 324 |
| 2001-10-17 | 333 | 335 | 330 | 335 | 37,000 | 335 |
| 2001-10-16 | 334 | 334 | 330 | 333 | 33,000 | 333 |
| 2001-10-15 | 328 | 338 | 327 | 330 | 23,000 | 330 |
| 2001-10-12 | 328 | 334 | 328 | 334 | 77,000 | 334 |
| 2001-10-11 | 322 | 327 | 320 | 327 | 43,000 | 327 |
| 2001-10-10 | 325 | 325 | 315 | 320 | 25,000 | 320 |
| 2001-10-09 | 310 | 310 | 309 | 310 | 17,000 | 310 |
| 2001-10-05 | 310 | 328 | 310 | 327 | 30,000 | 327 |
| 2001-10-04 | 326 | 327 | 318 | 320 | 27,000 | 320 |
| 2001-10-03 | 330 | 330 | 327 | 327 | 32,000 | 327 |
| 2001-10-02 | 310 | 323 | 310 | 323 | 48,000 | 323 |
| 2001-10-01 | 305 | 320 | 295 | 320 | 62,000 | 320 |
| 2001-09-28 | 300 | 303 | 297 | 303 | 40,000 | 303 |
| 2001-09-27 | 298 | 305 | 298 | 305 | 20,000 | 305 |
| 2001-09-26 | 297 | 299 | 292 | 298 | 19,000 | 298 |
| 2001-09-25 | 300 | 300 | 295 | 297 | 20,000 | 297 |
| 2001-09-21 | 280 | 300 | 280 | 300 | 30,000 | 300 |
| 2001-09-20 | 289 | 294 | 285 | 294 | 23,000 | 294 |
| 2001-09-19 | 285 | 299 | 279 | 294 | 34,000 | 294 |
| 2001-09-18 | 290 | 298 | 290 | 294 | 18,000 | 294 |
| 2001-09-17 | 290 | 295 | 285 | 294 | 21,000 | 294 |
| 2001-09-14 | 290 | 330 | 290 | 292 | 228,000 | 292 |
| 2001-09-13 | 283 | 290 | 283 | 290 | 48,000 | 290 |
| 2001-09-12 | 300 | 300 | 285 | 285 | 38,000 | 285 |
| 2001-09-11 | 305 | 307 | 305 | 305 | 20,000 | 305 |
| 2001-09-10 | 309 | 310 | 300 | 310 | 25,000 | 310 |
| 2001-09-07 | 310 | 320 | 308 | 315 | 79,000 | 315 |
| 2001-09-06 | 315 | 324 | 315 | 323 | 63,000 | 323 |
| 2001-09-05 | 319 | 330 | 314 | 330 | 64,000 | 330 |
| 2001-09-04 | 328 | 328 | 309 | 320 | 121,000 | 320 |
| 2001-09-03 | 330 | 347 | 330 | 330 | 374,000 | 330 |
| 2001-08-31 | 343 | 360 | 335 | 360 | 1,052,000 | 360 |
| 2001-08-30 | 344 | 347 | 340 | 345 | 172,000 | 345 |
| 2001-08-29 | 324 | 350 | 323 | 350 | 108,000 | 350 |
| 2001-08-28 | 328 | 335 | 324 | 335 | 58,000 | 335 |
| 2001-08-27 | 339 | 340 | 330 | 330 | 72,000 | 330 |
| 2001-08-24 | 308 | 329 | 308 | 329 | 28,000 | 329 |
| 2001-08-23 | 334 | 334 | 321 | 323 | 35,000 | 323 |
| 2001-08-22 | 320 | 329 | 318 | 329 | 49,000 | 329 |
| 2001-08-21 | 320 | 323 | 315 | 323 | 176,000 | 323 |
| 2001-08-20 | 295 | 310 | 291 | 310 | 67,000 | 310 |
| 2001-08-17 | 311 | 312 | 310 | 310 | 30,000 | 310 |
| 2001-08-16 | 311 | 311 | 308 | 310 | 17,000 | 310 |
| 2001-08-15 | 300 | 310 | 300 | 310 | 24,000 | 310 |
| 2001-08-14 | 295 | 303 | 295 | 303 | 14,000 | 303 |
| 2001-08-13 | 295 | 295 | 290 | 295 | 12,000 | 295 |
| 2001-08-10 | 295 | 295 | 291 | 295 | 9,000 | 295 |
| 2001-08-09 | 292 | 292 | 291 | 292 | 12,000 | 292 |
| 2001-08-08 | 292 | 293 | 292 | 293 | 6,000 | 293 |
| 2001-08-07 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-08-06 | 299 | 299 | 293 | 293 | 14,000 | 293 |
| 2001-08-03 | 300 | 302 | 300 | 300 | 15,000 | 300 |
| 2001-08-02 | 300 | 300 | 290 | 300 | 10,000 | 300 |
| 2001-08-01 | 286 | 296 | 286 | 293 | 28,000 | 293 |
| 2001-07-31 | 280 | 281 | 280 | 281 | 18,000 | 281 |
| 2001-07-30 | 285 | 286 | 284 | 286 | 10,000 | 286 |
| 2001-07-27 | 299 | 299 | 281 | 284 | 13,000 | 284 |
| 2001-07-26 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-07-25 | 275 | 285 | 275 | 285 | 63,000 | 285 |
| 2001-07-24 | 270 | 280 | 270 | 280 | 24,000 | 280 |
| 2001-07-23 | 286 | 286 | 280 | 281 | 10,000 | 281 |
| 2001-07-19 | 290 | 298 | 286 | 286 | 12,000 | 286 |
| 2001-07-18 | 300 | 300 | 295 | 295 | 13,000 | 295 |
| 2001-07-17 | 311 | 311 | 300 | 310 | 8,000 | 310 |
| 2001-07-16 | 325 | 325 | 310 | 311 | 14,000 | 311 |
| 2001-07-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-07-12 | 299 | 301 | 299 | 301 | 6,000 | 301 |
| 2001-07-11 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2001-07-10 | 301 | 310 | 301 | 310 | 5,000 | 310 |
| 2001-07-09 | 301 | 301 | 283 | 300 | 23,000 | 300 |
| 2001-07-06 | 310 | 310 | 309 | 310 | 11,000 | 310 |
| 2001-07-05 | 319 | 319 | 310 | 310 | 7,000 | 310 |
| 2001-07-04 | 311 | 319 | 311 | 319 | 3,000 | 319 |
| 2001-07-03 | 319 | 319 | 310 | 310 | 3,000 | 310 |
| 2001-07-02 | 305 | 319 | 305 | 319 | 16,000 | 319 |
| 2001-06-29 | 329 | 329 | 313 | 313 | 15,000 | 313 |
| 2001-06-28 | 330 | 330 | 312 | 312 | 4,000 | 312 |
| 2001-06-27 | 329 | 330 | 329 | 330 | 16,000 | 330 |
| 2001-06-26 | 330 | 330 | 320 | 329 | 41,000 | 329 |
| 2001-06-25 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 2001-06-22 | 320 | 323 | 320 | 320 | 6,000 | 320 |
| 2001-06-21 | 298 | 315 | 298 | 315 | 12,000 | 315 |
| 2001-06-20 | 302 | 302 | 290 | 290 | 11,000 | 290 |
| 2001-06-19 | 298 | 304 | 298 | 300 | 19,000 | 300 |
| 2001-06-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-06-15 | 300 | 300 | 298 | 299 | 22,000 | 299 |
| 2001-06-14 | 298 | 300 | 298 | 300 | 6,000 | 300 |
| 2001-06-13 | 299 | 305 | 298 | 305 | 10,000 | 305 |
| 2001-06-12 | 301 | 301 | 301 | 301 | 11,000 | 301 |
| 2001-06-11 | 313 | 313 | 305 | 305 | 8,000 | 305 |
| 2001-06-08 | 311 | 314 | 311 | 313 | 8,000 | 313 |
| 2001-06-07 | 303 | 315 | 300 | 315 | 19,000 | 315 |
| 2001-06-06 | 310 | 310 | 301 | 305 | 13,000 | 305 |
| 2001-06-05 | 310 | 310 | 300 | 307 | 20,000 | 307 |
| 2001-06-04 | 315 | 316 | 315 | 316 | 8,000 | 316 |
| 2001-06-01 | 321 | 321 | 318 | 321 | 7,000 | 321 |
| 2001-05-31 | 315 | 330 | 315 | 321 | 29,000 | 321 |
| 2001-05-30 | 320 | 325 | 320 | 320 | 10,000 | 320 |
| 2001-05-29 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2001-05-28 | 334 | 334 | 330 | 330 | 17,000 | 330 |
| 2001-05-25 | 337 | 337 | 335 | 335 | 3,000 | 335 |
| 2001-05-24 | 340 | 345 | 335 | 335 | 28,000 | 335 |
| 2001-05-23 | 350 | 350 | 345 | 345 | 5,000 | 345 |
| 2001-05-22 | 346 | 350 | 346 | 347 | 11,000 | 347 |
| 2001-05-21 | 337 | 345 | 335 | 340 | 18,000 | 340 |
| 2001-05-18 | 350 | 350 | 344 | 344 | 9,000 | 344 |
| 2001-05-17 | 341 | 344 | 340 | 344 | 19,000 | 344 |
| 2001-05-16 | 355 | 355 | 336 | 336 | 15,000 | 336 |
| 2001-05-15 | 339 | 347 | 333 | 347 | 24,000 | 347 |
| 2001-05-14 | 351 | 351 | 340 | 340 | 32,000 | 340 |
| 2001-05-11 | 360 | 369 | 355 | 355 | 27,000 | 355 |
| 2001-05-10 | 360 | 360 | 355 | 360 | 16,000 | 360 |
| 2001-05-09 | 350 | 360 | 346 | 360 | 33,000 | 360 |
| 2001-05-08 | 379 | 379 | 360 | 365 | 45,000 | 365 |
| 2001-05-07 | 370 | 393 | 370 | 380 | 65,000 | 380 |
| 2001-05-02 | 365 | 368 | 360 | 363 | 83,000 | 363 |
| 2001-05-01 | 340 | 365 | 340 | 360 | 85,000 | 360 |
| 2001-04-27 | 331 | 340 | 328 | 330 | 47,000 | 330 |
| 2001-04-26 | 311 | 332 | 311 | 321 | 73,000 | 321 |
| 2001-04-25 | 301 | 301 | 300 | 301 | 21,000 | 301 |
| 2001-04-24 | 301 | 301 | 293 | 300 | 43,000 | 300 |
| 2001-04-23 | 301 | 305 | 300 | 305 | 47,000 | 305 |
| 2001-04-20 | 299 | 301 | 298 | 300 | 46,000 | 300 |
| 2001-04-19 | 296 | 299 | 295 | 299 | 28,000 | 299 |
| 2001-04-18 | 290 | 293 | 290 | 290 | 12,000 | 290 |
| 2001-04-17 | 293 | 295 | 288 | 288 | 16,000 | 288 |
| 2001-04-16 | 290 | 293 | 290 | 293 | 16,000 | 293 |
| 2001-04-13 | 294 | 294 | 290 | 292 | 22,000 | 292 |
| 2001-04-12 | 280 | 281 | 280 | 281 | 8,000 | 281 |
| 2001-04-11 | 290 | 299 | 285 | 295 | 19,000 | 295 |
| 2001-04-10 | 281 | 290 | 280 | 290 | 23,000 | 290 |
| 2001-04-09 | 280 | 281 | 278 | 281 | 19,000 | 281 |
| 2001-04-06 | 300 | 302 | 291 | 291 | 52,000 | 291 |
| 2001-04-05 | 281 | 295 | 281 | 288 | 13,000 | 288 |
| 2001-04-04 | 275 | 280 | 270 | 277 | 24,000 | 277 |
| 2001-04-03 | 267 | 275 | 267 | 275 | 8,000 | 275 |
| 2001-04-02 | 275 | 275 | 266 | 266 | 8,000 | 266 |
| 2001-03-30 | 280 | 285 | 271 | 275 | 32,000 | 275 |
| 2001-03-29 | 290 | 290 | 285 | 285 | 11,000 | 285 |
| 2001-03-28 | 295 | 300 | 294 | 300 | 20,000 | 300 |
| 2001-03-27 | 300 | 310 | 295 | 295 | 56,000 | 295 |
| 2001-03-26 | 284 | 305 | 276 | 305 | 78,000 | 305 |
| 2001-03-23 | 257 | 267 | 257 | 267 | 30,000 | 267 |
| 2001-03-22 | 250 | 258 | 250 | 258 | 86,000 | 258 |
| 2001-03-21 | 237 | 245 | 237 | 245 | 10,000 | 245 |
| 2001-03-19 | 235 | 235 | 230 | 230 | 24,000 | 230 |
| 2001-03-16 | 225 | 235 | 225 | 235 | 7,000 | 235 |
| 2001-03-15 | 230 | 230 | 221 | 230 | 21,000 | 230 |
| 2001-03-14 | 233 | 239 | 233 | 233 | 16,000 | 233 |
| 2001-03-13 | 231 | 235 | 225 | 235 | 25,000 | 235 |
| 2001-03-12 | 237 | 237 | 233 | 233 | 50,000 | 233 |
| 2001-03-09 | 246 | 246 | 237 | 237 | 17,000 | 237 |
| 2001-03-08 | 238 | 240 | 236 | 236 | 9,000 | 236 |
| 2001-03-07 | 239 | 240 | 235 | 235 | 15,000 | 235 |
| 2001-03-06 | 236 | 236 | 232 | 235 | 6,000 | 235 |
| 2001-03-05 | 235 | 235 | 230 | 230 | 16,000 | 230 |
| 2001-03-02 | 236 | 240 | 236 | 236 | 8,000 | 236 |
| 2001-03-01 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2001-02-28 | 245 | 251 | 240 | 240 | 17,000 | 240 |
| 2001-02-27 | 246 | 255 | 245 | 253 | 19,000 | 253 |
| 2001-02-26 | 246 | 246 | 240 | 241 | 29,000 | 241 |
| 2001-02-23 | 226 | 231 | 225 | 231 | 25,000 | 231 |
| 2001-02-22 | 230 | 230 | 225 | 230 | 54,000 | 230 |
| 2001-02-21 | 234 | 234 | 230 | 230 | 6,000 | 230 |
| 2001-02-20 | 231 | 235 | 230 | 235 | 17,000 | 235 |
| 2001-02-19 | 231 | 231 | 230 | 230 | 37,000 | 230 |
| 2001-02-16 | 235 | 235 | 233 | 233 | 13,000 | 233 |
| 2001-02-15 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2001-02-14 | 235 | 240 | 235 | 240 | 11,000 | 240 |
| 2001-02-13 | 243 | 243 | 235 | 235 | 13,000 | 235 |
| 2001-02-09 | 230 | 230 | 225 | 230 | 12,000 | 230 |
| 2001-02-08 | 223 | 223 | 222 | 222 | 14,000 | 222 |
| 2001-02-07 | 216 | 225 | 216 | 225 | 17,000 | 225 |
| 2001-02-06 | 218 | 218 | 216 | 216 | 16,000 | 216 |
| 2001-02-05 | 220 | 220 | 216 | 217 | 41,000 | 217 |
| 2001-02-02 | 229 | 230 | 225 | 225 | 23,000 | 225 |
| 2001-02-01 | 226 | 230 | 226 | 228 | 7,000 | 228 |
| 2001-01-31 | 240 | 240 | 225 | 230 | 26,000 | 230 |
| 2001-01-30 | 238 | 240 | 238 | 238 | 7,000 | 238 |
| 2001-01-29 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 2001-01-26 | 250 | 250 | 235 | 246 | 17,000 | 246 |
| 2001-01-25 | 250 | 255 | 245 | 245 | 19,000 | 245 |
| 2001-01-24 | 257 | 257 | 250 | 250 | 15,000 | 250 |
| 2001-01-23 | 251 | 259 | 250 | 259 | 20,000 | 259 |
| 2001-01-22 | 263 | 263 | 251 | 251 | 55,000 | 251 |
| 2001-01-19 | 262 | 265 | 255 | 265 | 52,000 | 265 |
| 2001-01-18 | 232 | 260 | 232 | 250 | 32,000 | 250 |
| 2001-01-17 | 225 | 231 | 225 | 231 | 15,000 | 231 |
| 2001-01-16 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 2001-01-15 | 220 | 220 | 218 | 219 | 27,000 | 219 |
| 2001-01-12 | 220 | 220 | 215 | 220 | 23,000 | 220 |
| 2001-01-11 | 230 | 230 | 215 | 220 | 13,000 | 220 |
| 2001-01-10 | 240 | 240 | 235 | 238 | 36,000 | 238 |
| 2001-01-09 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2001-01-05 | 250 | 255 | 250 | 250 | 32,000 | 250 |
| 2001-01-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
