8622 水戸証券(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 168 | 172 | 166 | 172 | 9,000 | 172 |
| 2002-12-27 | 169 | 170 | 165 | 169 | 25,000 | 169 |
| 2002-12-26 | 170 | 170 | 165 | 165 | 38,000 | 165 |
| 2002-12-25 | 152 | 155 | 150 | 155 | 41,000 | 155 |
| 2002-12-24 | 160 | 160 | 151 | 157 | 34,000 | 157 |
| 2002-12-20 | 159 | 161 | 158 | 161 | 64,000 | 161 |
| 2002-12-19 | 150 | 159 | 145 | 159 | 99,000 | 159 |
| 2002-12-18 | 156 | 158 | 152 | 152 | 60,000 | 152 |
| 2002-12-17 | 162 | 166 | 158 | 160 | 32,000 | 160 |
| 2002-12-16 | 172 | 172 | 162 | 162 | 33,000 | 162 |
| 2002-12-13 | 172 | 172 | 161 | 162 | 117,000 | 162 |
| 2002-12-12 | 179 | 179 | 170 | 172 | 13,000 | 172 |
| 2002-12-11 | 176 | 178 | 175 | 175 | 32,000 | 175 |
| 2002-12-10 | 169 | 175 | 169 | 175 | 18,000 | 175 |
| 2002-12-09 | 170 | 172 | 169 | 171 | 66,000 | 171 |
| 2002-12-06 | 167 | 170 | 166 | 169 | 25,000 | 169 |
| 2002-12-05 | 175 | 175 | 172 | 174 | 21,000 | 174 |
| 2002-12-04 | 175 | 178 | 168 | 170 | 33,000 | 170 |
| 2002-12-03 | 181 | 182 | 178 | 178 | 33,000 | 178 |
| 2002-12-02 | 182 | 182 | 180 | 181 | 25,000 | 181 |
| 2002-11-29 | 175 | 183 | 175 | 180 | 81,000 | 180 |
| 2002-11-28 | 171 | 184 | 171 | 171 | 64,000 | 171 |
| 2002-11-27 | 163 | 176 | 163 | 172 | 25,000 | 172 |
| 2002-11-26 | 185 | 185 | 166 | 168 | 38,000 | 168 |
| 2002-11-25 | 162 | 177 | 153 | 175 | 38,000 | 175 |
| 2002-11-22 | 163 | 167 | 155 | 163 | 52,000 | 163 |
| 2002-11-21 | 141 | 158 | 141 | 158 | 87,000 | 158 |
| 2002-11-20 | 138 | 141 | 137 | 139 | 81,000 | 139 |
| 2002-11-19 | 143 | 143 | 135 | 138 | 83,000 | 138 |
| 2002-11-18 | 146 | 147 | 143 | 144 | 68,000 | 144 |
| 2002-11-15 | 154 | 159 | 145 | 145 | 127,000 | 145 |
| 2002-11-14 | 172 | 180 | 138 | 138 | 60,000 | 138 |
| 2002-11-13 | 170 | 173 | 170 | 172 | 78,000 | 172 |
| 2002-11-12 | 173 | 174 | 171 | 174 | 50,000 | 174 |
| 2002-11-11 | 180 | 185 | 175 | 175 | 28,000 | 175 |
| 2002-11-08 | 195 | 195 | 186 | 190 | 20,000 | 190 |
| 2002-11-07 | 188 | 195 | 188 | 195 | 32,000 | 195 |
| 2002-11-06 | 199 | 199 | 194 | 195 | 29,000 | 195 |
| 2002-11-05 | 188 | 198 | 184 | 198 | 26,000 | 198 |
| 2002-11-01 | 183 | 188 | 183 | 188 | 22,000 | 188 |
| 2002-10-31 | 198 | 198 | 192 | 192 | 14,000 | 192 |
| 2002-10-30 | 192 | 198 | 188 | 198 | 42,000 | 198 |
| 2002-10-29 | 195 | 195 | 187 | 187 | 17,000 | 187 |
| 2002-10-28 | 198 | 198 | 188 | 195 | 20,000 | 195 |
| 2002-10-25 | 194 | 198 | 192 | 198 | 46,000 | 198 |
| 2002-10-24 | 193 | 193 | 189 | 190 | 21,000 | 190 |
| 2002-10-23 | 188 | 189 | 183 | 189 | 29,000 | 189 |
| 2002-10-22 | 198 | 198 | 186 | 188 | 16,000 | 188 |
| 2002-10-21 | 196 | 196 | 194 | 194 | 16,000 | 194 |
| 2002-10-18 | 197 | 197 | 190 | 191 | 29,000 | 191 |
| 2002-10-17 | 190 | 194 | 185 | 187 | 49,000 | 187 |
| 2002-10-16 | 198 | 198 | 187 | 187 | 53,000 | 187 |
| 2002-10-15 | 183 | 198 | 183 | 193 | 24,000 | 193 |
| 2002-10-11 | 181 | 183 | 176 | 179 | 23,000 | 179 |
| 2002-10-10 | 172 | 176 | 168 | 176 | 51,000 | 176 |
| 2002-10-09 | 184 | 186 | 168 | 171 | 66,000 | 171 |
| 2002-10-08 | 191 | 195 | 191 | 194 | 19,000 | 194 |
| 2002-10-07 | 192 | 196 | 190 | 190 | 52,000 | 190 |
| 2002-10-04 | 209 | 209 | 205 | 207 | 15,000 | 207 |
| 2002-10-03 | 212 | 212 | 208 | 209 | 31,000 | 209 |
| 2002-10-02 | 215 | 215 | 211 | 211 | 65,000 | 211 |
| 2002-10-01 | 202 | 213 | 202 | 211 | 30,000 | 211 |
| 2002-09-30 | 220 | 225 | 217 | 217 | 46,000 | 217 |
| 2002-09-27 | 220 | 232 | 220 | 226 | 76,000 | 226 |
| 2002-09-26 | 219 | 219 | 216 | 216 | 34,000 | 216 |
| 2002-09-25 | 215 | 215 | 214 | 214 | 4,000 | 214 |
| 2002-09-24 | 216 | 220 | 206 | 220 | 31,000 | 220 |
| 2002-09-20 | 215 | 220 | 215 | 220 | 25,000 | 220 |
| 2002-09-19 | 220 | 227 | 215 | 227 | 42,000 | 227 |
| 2002-09-18 | 212 | 219 | 208 | 219 | 40,000 | 219 |
| 2002-09-17 | 210 | 225 | 210 | 225 | 45,000 | 225 |
| 2002-09-13 | 219 | 219 | 213 | 214 | 107,000 | 214 |
| 2002-09-12 | 209 | 215 | 209 | 214 | 29,000 | 214 |
| 2002-09-11 | 213 | 213 | 212 | 213 | 5,000 | 213 |
| 2002-09-10 | 204 | 218 | 201 | 208 | 35,000 | 208 |
| 2002-09-09 | 200 | 200 | 198 | 198 | 14,000 | 198 |
| 2002-09-06 | 201 | 201 | 191 | 197 | 34,000 | 197 |
| 2002-09-05 | 200 | 205 | 195 | 203 | 29,000 | 203 |
| 2002-09-04 | 191 | 199 | 191 | 199 | 41,000 | 199 |
| 2002-09-03 | 220 | 221 | 205 | 210 | 40,000 | 210 |
| 2002-09-02 | 224 | 224 | 220 | 224 | 20,000 | 224 |
| 2002-08-30 | 223 | 226 | 221 | 226 | 33,000 | 226 |
| 2002-08-29 | 221 | 225 | 221 | 222 | 15,000 | 222 |
| 2002-08-28 | 228 | 229 | 222 | 222 | 22,000 | 222 |
| 2002-08-27 | 240 | 240 | 228 | 230 | 16,000 | 230 |
| 2002-08-26 | 235 | 235 | 228 | 235 | 26,000 | 235 |
| 2002-08-23 | 229 | 231 | 228 | 230 | 19,000 | 230 |
| 2002-08-22 | 225 | 228 | 223 | 224 | 25,000 | 224 |
| 2002-08-21 | 225 | 226 | 222 | 225 | 22,000 | 225 |
| 2002-08-20 | 222 | 226 | 222 | 222 | 14,000 | 222 |
| 2002-08-19 | 231 | 231 | 223 | 224 | 9,000 | 224 |
| 2002-08-16 | 232 | 232 | 222 | 222 | 13,000 | 222 |
| 2002-08-15 | 232 | 232 | 227 | 227 | 7,000 | 227 |
| 2002-08-14 | 222 | 225 | 222 | 222 | 9,000 | 222 |
| 2002-08-13 | 221 | 229 | 221 | 221 | 11,000 | 221 |
| 2002-08-12 | 230 | 231 | 222 | 231 | 19,000 | 231 |
| 2002-08-09 | 235 | 235 | 226 | 231 | 24,000 | 231 |
| 2002-08-08 | 228 | 228 | 225 | 225 | 16,000 | 225 |
| 2002-08-07 | 227 | 227 | 227 | 227 | 10,000 | 227 |
| 2002-08-06 | 226 | 226 | 222 | 222 | 11,000 | 222 |
| 2002-08-05 | 222 | 228 | 222 | 228 | 18,000 | 228 |
| 2002-08-02 | 225 | 234 | 223 | 223 | 68,000 | 223 |
| 2002-08-01 | 227 | 235 | 224 | 224 | 40,000 | 224 |
| 2002-07-31 | 252 | 252 | 220 | 224 | 68,000 | 224 |
| 2002-07-30 | 233 | 245 | 233 | 242 | 22,000 | 242 |
| 2002-07-29 | 241 | 241 | 227 | 227 | 35,000 | 227 |
| 2002-07-26 | 258 | 258 | 245 | 245 | 45,000 | 245 |
| 2002-07-25 | 250 | 253 | 248 | 248 | 26,000 | 248 |
| 2002-07-24 | 249 | 254 | 248 | 248 | 19,000 | 248 |
| 2002-07-23 | 251 | 255 | 250 | 250 | 19,000 | 250 |
| 2002-07-22 | 256 | 266 | 256 | 256 | 24,000 | 256 |
| 2002-07-19 | 252 | 269 | 252 | 269 | 34,000 | 269 |
| 2002-07-18 | 258 | 272 | 255 | 272 | 61,000 | 272 |
| 2002-07-17 | 259 | 259 | 247 | 255 | 36,000 | 255 |
| 2002-07-16 | 253 | 260 | 249 | 259 | 66,000 | 259 |
| 2002-07-15 | 250 | 254 | 248 | 248 | 18,000 | 248 |
| 2002-07-12 | 260 | 260 | 254 | 254 | 11,000 | 254 |
| 2002-07-11 | 263 | 270 | 260 | 261 | 19,000 | 261 |
| 2002-07-10 | 268 | 269 | 266 | 266 | 26,000 | 266 |
| 2002-07-09 | 267 | 270 | 265 | 270 | 22,000 | 270 |
| 2002-07-08 | 269 | 269 | 265 | 267 | 25,000 | 267 |
| 2002-07-05 | 260 | 265 | 259 | 265 | 8,000 | 265 |
| 2002-07-04 | 270 | 270 | 266 | 270 | 18,000 | 270 |
| 2002-07-03 | 259 | 268 | 256 | 268 | 20,000 | 268 |
| 2002-07-02 | 250 | 260 | 250 | 260 | 18,000 | 260 |
| 2002-07-01 | 250 | 255 | 250 | 250 | 13,000 | 250 |
| 2002-06-28 | 254 | 258 | 250 | 250 | 61,000 | 250 |
| 2002-06-27 | 250 | 256 | 250 | 256 | 14,000 | 256 |
| 2002-06-26 | 264 | 264 | 250 | 250 | 27,000 | 250 |
| 2002-06-25 | 255 | 260 | 254 | 260 | 25,000 | 260 |
| 2002-06-24 | 251 | 255 | 245 | 251 | 47,000 | 251 |
| 2002-06-21 | 253 | 255 | 252 | 252 | 15,000 | 252 |
| 2002-06-20 | 254 | 259 | 250 | 258 | 25,000 | 258 |
| 2002-06-19 | 262 | 262 | 254 | 254 | 31,000 | 254 |
| 2002-06-18 | 259 | 262 | 257 | 261 | 46,000 | 261 |
| 2002-06-17 | 264 | 264 | 253 | 254 | 54,000 | 254 |
| 2002-06-14 | 265 | 269 | 265 | 265 | 144,000 | 265 |
| 2002-06-13 | 276 | 276 | 265 | 270 | 29,000 | 270 |
| 2002-06-12 | 280 | 280 | 276 | 276 | 11,000 | 276 |
| 2002-06-11 | 276 | 280 | 276 | 280 | 10,000 | 280 |
| 2002-06-10 | 280 | 280 | 275 | 277 | 21,000 | 277 |
| 2002-06-07 | 281 | 286 | 271 | 282 | 21,000 | 282 |
| 2002-06-06 | 297 | 297 | 282 | 282 | 47,000 | 282 |
| 2002-06-05 | 296 | 300 | 292 | 292 | 27,000 | 292 |
| 2002-06-04 | 303 | 304 | 299 | 299 | 17,000 | 299 |
| 2002-06-03 | 305 | 307 | 299 | 303 | 27,000 | 303 |
| 2002-05-31 | 298 | 305 | 293 | 303 | 24,000 | 303 |
| 2002-05-30 | 302 | 306 | 299 | 301 | 28,000 | 301 |
| 2002-05-29 | 293 | 306 | 293 | 304 | 22,000 | 304 |
| 2002-05-28 | 308 | 309 | 301 | 308 | 29,000 | 308 |
| 2002-05-27 | 313 | 313 | 309 | 309 | 40,000 | 309 |
| 2002-05-24 | 310 | 310 | 305 | 310 | 62,000 | 310 |
| 2002-05-23 | 301 | 310 | 300 | 309 | 99,000 | 309 |
| 2002-05-22 | 287 | 299 | 285 | 297 | 51,000 | 297 |
| 2002-05-21 | 273 | 288 | 273 | 288 | 19,000 | 288 |
| 2002-05-20 | 281 | 286 | 279 | 282 | 97,000 | 282 |
| 2002-05-17 | 265 | 270 | 265 | 266 | 14,000 | 266 |
| 2002-05-16 | 268 | 270 | 260 | 270 | 14,000 | 270 |
| 2002-05-15 | 261 | 276 | 253 | 253 | 22,000 | 253 |
| 2002-05-14 | 268 | 268 | 260 | 261 | 10,000 | 261 |
| 2002-05-13 | 260 | 261 | 258 | 258 | 12,000 | 258 |
| 2002-05-10 | 270 | 272 | 264 | 272 | 20,000 | 272 |
| 2002-05-09 | 265 | 272 | 265 | 270 | 16,000 | 270 |
| 2002-05-08 | 261 | 266 | 261 | 263 | 7,000 | 263 |
| 2002-05-07 | 270 | 270 | 260 | 261 | 31,000 | 261 |
| 2002-05-02 | 277 | 277 | 276 | 277 | 7,000 | 277 |
| 2002-05-01 | 270 | 277 | 269 | 277 | 7,000 | 277 |
| 2002-04-30 | 265 | 265 | 265 | 265 | 13,000 | 265 |
| 2002-04-26 | 285 | 285 | 265 | 265 | 26,000 | 265 |
| 2002-04-25 | 277 | 277 | 270 | 270 | 46,000 | 270 |
| 2002-04-24 | 280 | 281 | 278 | 278 | 12,000 | 278 |
| 2002-04-23 | 276 | 283 | 276 | 282 | 5,000 | 282 |
| 2002-04-22 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 2002-04-19 | 277 | 280 | 277 | 280 | 8,000 | 280 |
| 2002-04-18 | 287 | 295 | 283 | 286 | 27,000 | 286 |
| 2002-04-17 | 279 | 288 | 278 | 278 | 10,000 | 278 |
| 2002-04-16 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2002-04-15 | 275 | 277 | 275 | 276 | 15,000 | 276 |
| 2002-04-12 | 280 | 281 | 275 | 276 | 27,000 | 276 |
| 2002-04-11 | 290 | 290 | 280 | 280 | 15,000 | 280 |
| 2002-04-10 | 278 | 292 | 278 | 292 | 12,000 | 292 |
| 2002-04-09 | 290 | 291 | 275 | 275 | 17,000 | 275 |
| 2002-04-08 | 305 | 305 | 286 | 286 | 3,000 | 286 |
| 2002-04-05 | 297 | 300 | 297 | 297 | 14,000 | 297 |
| 2002-04-04 | 290 | 299 | 290 | 299 | 20,000 | 299 |
| 2002-04-03 | 277 | 285 | 276 | 285 | 13,000 | 285 |
| 2002-04-02 | 270 | 281 | 270 | 276 | 18,000 | 276 |
| 2002-04-01 | 281 | 282 | 270 | 270 | 19,000 | 270 |
| 2002-03-29 | 299 | 299 | 287 | 287 | 22,000 | 287 |
| 2002-03-28 | 286 | 294 | 286 | 289 | 16,000 | 289 |
| 2002-03-27 | 282 | 305 | 282 | 305 | 17,000 | 305 |
| 2002-03-26 | 279 | 295 | 279 | 287 | 25,000 | 287 |
| 2002-03-25 | 315 | 315 | 290 | 302 | 30,000 | 302 |
| 2002-03-22 | 301 | 303 | 291 | 292 | 31,000 | 292 |
| 2002-03-20 | 307 | 310 | 301 | 302 | 24,000 | 302 |
| 2002-03-19 | 303 | 311 | 303 | 307 | 21,000 | 307 |
| 2002-03-18 | 315 | 325 | 303 | 303 | 30,000 | 303 |
| 2002-03-15 | 304 | 315 | 304 | 315 | 29,000 | 315 |
| 2002-03-14 | 289 | 309 | 289 | 309 | 21,000 | 309 |
| 2002-03-13 | 310 | 324 | 285 | 288 | 58,000 | 288 |
| 2002-03-12 | 330 | 331 | 312 | 312 | 76,000 | 312 |
| 2002-03-11 | 320 | 330 | 320 | 328 | 58,000 | 328 |
| 2002-03-08 | 300 | 315 | 291 | 315 | 148,000 | 315 |
| 2002-03-07 | 291 | 309 | 291 | 303 | 59,000 | 303 |
| 2002-03-06 | 299 | 300 | 284 | 286 | 26,000 | 286 |
| 2002-03-05 | 300 | 315 | 295 | 303 | 54,000 | 303 |
| 2002-03-04 | 285 | 300 | 281 | 300 | 54,000 | 300 |
| 2002-03-01 | 262 | 266 | 253 | 266 | 31,000 | 266 |
| 2002-02-28 | 242 | 266 | 242 | 262 | 51,000 | 262 |
| 2002-02-27 | 239 | 242 | 239 | 240 | 58,000 | 240 |
| 2002-02-26 | 239 | 244 | 237 | 239 | 46,000 | 239 |
| 2002-02-25 | 236 | 239 | 233 | 236 | 56,000 | 236 |
| 2002-02-22 | 235 | 239 | 233 | 233 | 32,000 | 233 |
| 2002-02-21 | 231 | 235 | 230 | 235 | 19,000 | 235 |
| 2002-02-20 | 226 | 236 | 226 | 231 | 28,000 | 231 |
| 2002-02-19 | 241 | 241 | 230 | 230 | 17,000 | 230 |
| 2002-02-18 | 242 | 245 | 237 | 244 | 9,000 | 244 |
| 2002-02-15 | 250 | 256 | 247 | 247 | 22,000 | 247 |
| 2002-02-14 | 243 | 260 | 242 | 259 | 60,000 | 259 |
| 2002-02-13 | 236 | 246 | 233 | 243 | 36,000 | 243 |
| 2002-02-12 | 230 | 239 | 225 | 236 | 40,000 | 236 |
| 2002-02-08 | 215 | 219 | 211 | 215 | 71,000 | 215 |
| 2002-02-07 | 212 | 215 | 211 | 215 | 23,000 | 215 |
| 2002-02-06 | 211 | 216 | 210 | 212 | 19,000 | 212 |
| 2002-02-05 | 220 | 220 | 215 | 216 | 26,000 | 216 |
| 2002-02-04 | 220 | 222 | 220 | 220 | 20,000 | 220 |
| 2002-02-01 | 233 | 233 | 221 | 221 | 23,000 | 221 |
| 2002-01-31 | 240 | 240 | 231 | 238 | 36,000 | 238 |
| 2002-01-30 | 230 | 231 | 221 | 227 | 30,000 | 227 |
| 2002-01-29 | 245 | 245 | 241 | 244 | 33,000 | 244 |
| 2002-01-28 | 240 | 243 | 235 | 243 | 20,000 | 243 |
| 2002-01-25 | 220 | 231 | 220 | 231 | 11,000 | 231 |
| 2002-01-24 | 220 | 222 | 218 | 220 | 13,000 | 220 |
| 2002-01-23 | 232 | 232 | 219 | 225 | 33,000 | 225 |
| 2002-01-22 | 240 | 240 | 230 | 233 | 31,000 | 233 |
| 2002-01-21 | 239 | 241 | 230 | 241 | 41,000 | 241 |
| 2002-01-18 | 223 | 229 | 216 | 229 | 24,000 | 229 |
| 2002-01-17 | 217 | 224 | 217 | 224 | 11,000 | 224 |
| 2002-01-16 | 216 | 221 | 216 | 217 | 26,000 | 217 |
| 2002-01-15 | 229 | 229 | 216 | 216 | 18,000 | 216 |
| 2002-01-11 | 240 | 240 | 230 | 230 | 55,000 | 230 |
| 2002-01-10 | 240 | 240 | 230 | 232 | 44,000 | 232 |
| 2002-01-09 | 239 | 245 | 238 | 240 | 24,000 | 240 |
| 2002-01-08 | 248 | 250 | 244 | 244 | 26,000 | 244 |
| 2002-01-07 | 244 | 249 | 244 | 247 | 15,000 | 247 |
| 2002-01-04 | 235 | 242 | 234 | 242 | 10,000 | 242 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
