8622 水戸証券(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 270 | 273 | 262 | 269 | 181,000 | 269 |
| 2003-12-29 | 252 | 270 | 252 | 264 | 183,000 | 264 |
| 2003-12-26 | 246 | 250 | 246 | 250 | 106,000 | 250 |
| 2003-12-25 | 247 | 247 | 241 | 245 | 196,000 | 245 |
| 2003-12-24 | 253 | 256 | 247 | 249 | 88,000 | 249 |
| 2003-12-22 | 255 | 257 | 251 | 253 | 96,000 | 253 |
| 2003-12-19 | 259 | 259 | 252 | 253 | 107,000 | 253 |
| 2003-12-18 | 252 | 256 | 251 | 254 | 88,000 | 254 |
| 2003-12-17 | 261 | 261 | 253 | 258 | 66,000 | 258 |
| 2003-12-16 | 263 | 266 | 260 | 260 | 99,000 | 260 |
| 2003-12-15 | 265 | 273 | 262 | 272 | 189,000 | 272 |
| 2003-12-12 | 260 | 261 | 254 | 255 | 138,000 | 255 |
| 2003-12-11 | 261 | 261 | 251 | 251 | 79,000 | 251 |
| 2003-12-10 | 260 | 263 | 254 | 259 | 125,000 | 259 |
| 2003-12-09 | 265 | 265 | 255 | 264 | 112,000 | 264 |
| 2003-12-08 | 263 | 263 | 255 | 260 | 143,000 | 260 |
| 2003-12-05 | 268 | 270 | 261 | 264 | 88,000 | 264 |
| 2003-12-04 | 267 | 271 | 263 | 268 | 70,000 | 268 |
| 2003-12-03 | 267 | 270 | 259 | 268 | 41,000 | 268 |
| 2003-12-02 | 274 | 275 | 267 | 268 | 74,000 | 268 |
| 2003-12-01 | 248 | 268 | 240 | 266 | 117,000 | 266 |
| 2003-11-28 | 270 | 270 | 261 | 263 | 72,000 | 263 |
| 2003-11-27 | 275 | 275 | 270 | 270 | 123,000 | 270 |
| 2003-11-26 | 273 | 273 | 267 | 270 | 101,000 | 270 |
| 2003-11-25 | 269 | 276 | 265 | 269 | 119,000 | 269 |
| 2003-11-21 | 258 | 261 | 252 | 258 | 119,000 | 258 |
| 2003-11-20 | 260 | 265 | 255 | 261 | 159,000 | 261 |
| 2003-11-19 | 245 | 258 | 236 | 256 | 166,000 | 256 |
| 2003-11-18 | 228 | 260 | 226 | 260 | 212,000 | 260 |
| 2003-11-17 | 262 | 262 | 243 | 243 | 140,000 | 243 |
| 2003-11-14 | 273 | 275 | 269 | 272 | 121,000 | 272 |
| 2003-11-13 | 278 | 282 | 269 | 269 | 220,000 | 269 |
| 2003-11-12 | 260 | 275 | 260 | 263 | 212,000 | 263 |
| 2003-11-11 | 272 | 273 | 255 | 265 | 376,000 | 265 |
| 2003-11-10 | 298 | 298 | 281 | 282 | 119,000 | 282 |
| 2003-11-07 | 287 | 300 | 287 | 293 | 187,000 | 293 |
| 2003-11-06 | 295 | 299 | 291 | 292 | 267,000 | 292 |
| 2003-11-05 | 305 | 305 | 300 | 303 | 191,000 | 303 |
| 2003-11-04 | 312 | 323 | 304 | 306 | 196,000 | 306 |
| 2003-10-31 | 313 | 315 | 298 | 300 | 314,000 | 300 |
| 2003-10-30 | 325 | 325 | 314 | 316 | 193,000 | 316 |
| 2003-10-29 | 344 | 345 | 324 | 324 | 248,000 | 324 |
| 2003-10-28 | 315 | 339 | 314 | 324 | 307,000 | 324 |
| 2003-10-27 | 316 | 323 | 309 | 315 | 375,000 | 315 |
| 2003-10-24 | 330 | 343 | 316 | 325 | 382,000 | 325 |
| 2003-10-23 | 319 | 334 | 312 | 313 | 599,000 | 313 |
| 2003-10-22 | 353 | 358 | 341 | 349 | 577,000 | 349 |
| 2003-10-21 | 410 | 411 | 360 | 372 | 1,060,000 | 372 |
| 2003-10-20 | 362 | 415 | 352 | 392 | 1,571,000 | 392 |
| 2003-10-17 | 340 | 349 | 337 | 347 | 967,000 | 347 |
| 2003-10-16 | 300 | 330 | 300 | 326 | 920,000 | 326 |
| 2003-10-15 | 295 | 296 | 287 | 296 | 475,000 | 296 |
| 2003-10-14 | 289 | 290 | 283 | 286 | 495,000 | 286 |
| 2003-10-10 | 268 | 279 | 265 | 279 | 263,000 | 279 |
| 2003-10-09 | 267 | 270 | 262 | 265 | 107,000 | 265 |
| 2003-10-08 | 269 | 270 | 267 | 268 | 126,000 | 268 |
| 2003-10-07 | 280 | 280 | 270 | 273 | 140,000 | 273 |
| 2003-10-06 | 281 | 284 | 278 | 279 | 285,000 | 279 |
| 2003-10-03 | 280 | 285 | 271 | 275 | 243,000 | 275 |
| 2003-10-02 | 278 | 278 | 269 | 277 | 233,000 | 277 |
| 2003-10-01 | 256 | 258 | 253 | 258 | 113,000 | 258 |
| 2003-09-30 | 253 | 257 | 251 | 255 | 89,000 | 255 |
| 2003-09-29 | 253 | 253 | 249 | 250 | 83,000 | 250 |
| 2003-09-26 | 237 | 252 | 237 | 248 | 140,000 | 248 |
| 2003-09-25 | 247 | 250 | 238 | 242 | 172,000 | 242 |
| 2003-09-24 | 259 | 264 | 253 | 254 | 139,000 | 254 |
| 2003-09-22 | 267 | 267 | 262 | 265 | 142,000 | 265 |
| 2003-09-19 | 274 | 276 | 266 | 272 | 198,000 | 272 |
| 2003-09-18 | 265 | 272 | 263 | 269 | 201,000 | 269 |
| 2003-09-17 | 270 | 275 | 262 | 267 | 450,000 | 267 |
| 2003-09-16 | 254 | 260 | 250 | 257 | 180,000 | 257 |
| 2003-09-12 | 254 | 254 | 248 | 252 | 198,000 | 252 |
| 2003-09-11 | 246 | 250 | 242 | 244 | 149,000 | 244 |
| 2003-09-10 | 252 | 254 | 251 | 252 | 131,000 | 252 |
| 2003-09-09 | 249 | 253 | 249 | 251 | 126,000 | 251 |
| 2003-09-08 | 240 | 248 | 238 | 247 | 131,000 | 247 |
| 2003-09-05 | 249 | 250 | 241 | 241 | 110,000 | 241 |
| 2003-09-04 | 250 | 251 | 247 | 247 | 127,000 | 247 |
| 2003-09-03 | 257 | 257 | 248 | 249 | 231,000 | 249 |
| 2003-09-02 | 254 | 255 | 245 | 248 | 193,000 | 248 |
| 2003-09-01 | 240 | 249 | 237 | 249 | 152,000 | 249 |
| 2003-08-29 | 239 | 239 | 232 | 235 | 68,000 | 235 |
| 2003-08-28 | 241 | 241 | 233 | 234 | 99,000 | 234 |
| 2003-08-27 | 239 | 244 | 233 | 233 | 98,000 | 233 |
| 2003-08-26 | 228 | 240 | 228 | 238 | 101,000 | 238 |
| 2003-08-25 | 240 | 243 | 234 | 234 | 129,000 | 234 |
| 2003-08-22 | 249 | 249 | 240 | 243 | 154,000 | 243 |
| 2003-08-21 | 241 | 250 | 241 | 250 | 94,000 | 250 |
| 2003-08-20 | 248 | 249 | 239 | 245 | 146,000 | 245 |
| 2003-08-19 | 254 | 255 | 247 | 249 | 202,000 | 249 |
| 2003-08-18 | 244 | 244 | 232 | 239 | 129,000 | 239 |
| 2003-08-15 | 238 | 240 | 226 | 226 | 191,000 | 226 |
| 2003-08-14 | 225 | 228 | 218 | 228 | 142,000 | 228 |
| 2003-08-13 | 221 | 226 | 218 | 224 | 107,000 | 224 |
| 2003-08-12 | 211 | 216 | 209 | 213 | 121,000 | 213 |
| 2003-08-11 | 208 | 209 | 204 | 207 | 64,000 | 207 |
| 2003-08-08 | 202 | 204 | 201 | 203 | 81,000 | 203 |
| 2003-08-07 | 205 | 207 | 203 | 203 | 81,000 | 203 |
| 2003-08-06 | 201 | 206 | 200 | 205 | 84,000 | 205 |
| 2003-08-05 | 216 | 216 | 204 | 206 | 189,000 | 206 |
| 2003-08-04 | 220 | 220 | 217 | 218 | 77,000 | 218 |
| 2003-08-01 | 228 | 228 | 219 | 221 | 118,000 | 221 |
| 2003-07-31 | 227 | 228 | 221 | 221 | 94,000 | 221 |
| 2003-07-30 | 232 | 234 | 225 | 225 | 138,000 | 225 |
| 2003-07-29 | 240 | 243 | 235 | 235 | 93,000 | 235 |
| 2003-07-28 | 252 | 252 | 238 | 245 | 172,000 | 245 |
| 2003-07-25 | 243 | 243 | 236 | 238 | 144,000 | 238 |
| 2003-07-24 | 242 | 246 | 241 | 241 | 146,000 | 241 |
| 2003-07-23 | 225 | 238 | 225 | 238 | 96,000 | 238 |
| 2003-07-22 | 224 | 225 | 220 | 221 | 94,000 | 221 |
| 2003-07-18 | 224 | 230 | 218 | 225 | 155,000 | 225 |
| 2003-07-17 | 232 | 237 | 225 | 229 | 113,000 | 229 |
| 2003-07-16 | 244 | 246 | 240 | 242 | 146,000 | 242 |
| 2003-07-15 | 249 | 265 | 246 | 248 | 145,000 | 248 |
| 2003-07-14 | 252 | 252 | 238 | 239 | 113,000 | 239 |
| 2003-07-11 | 254 | 255 | 246 | 247 | 143,000 | 247 |
| 2003-07-10 | 264 | 275 | 261 | 264 | 158,000 | 264 |
| 2003-07-09 | 276 | 278 | 254 | 272 | 249,000 | 272 |
| 2003-07-08 | 294 | 294 | 278 | 278 | 513,000 | 278 |
| 2003-07-07 | 254 | 274 | 254 | 274 | 384,000 | 274 |
| 2003-07-04 | 232 | 255 | 230 | 254 | 248,000 | 254 |
| 2003-07-03 | 280 | 281 | 242 | 242 | 423,000 | 242 |
| 2003-07-02 | 244 | 259 | 239 | 259 | 321,000 | 259 |
| 2003-07-01 | 214 | 227 | 213 | 224 | 140,000 | 224 |
| 2003-06-30 | 214 | 214 | 208 | 211 | 96,000 | 211 |
| 2003-06-27 | 204 | 208 | 204 | 207 | 70,000 | 207 |
| 2003-06-26 | 205 | 205 | 200 | 203 | 73,000 | 203 |
| 2003-06-25 | 206 | 206 | 205 | 205 | 26,000 | 205 |
| 2003-06-24 | 209 | 209 | 204 | 205 | 106,000 | 205 |
| 2003-06-23 | 204 | 207 | 204 | 207 | 87,000 | 207 |
| 2003-06-20 | 201 | 202 | 200 | 201 | 21,000 | 201 |
| 2003-06-19 | 209 | 209 | 195 | 204 | 69,000 | 204 |
| 2003-06-18 | 202 | 206 | 202 | 202 | 86,000 | 202 |
| 2003-06-17 | 208 | 210 | 204 | 205 | 50,000 | 205 |
| 2003-06-16 | 204 | 204 | 199 | 203 | 34,000 | 203 |
| 2003-06-13 | 201 | 207 | 201 | 203 | 172,000 | 203 |
| 2003-06-12 | 224 | 225 | 211 | 211 | 61,000 | 211 |
| 2003-06-11 | 215 | 225 | 215 | 220 | 89,000 | 220 |
| 2003-06-10 | 215 | 215 | 210 | 213 | 116,000 | 213 |
| 2003-06-09 | 211 | 216 | 207 | 216 | 130,000 | 216 |
| 2003-06-06 | 195 | 197 | 193 | 197 | 104,000 | 197 |
| 2003-06-05 | 188 | 190 | 188 | 189 | 43,000 | 189 |
| 2003-06-04 | 190 | 190 | 186 | 186 | 23,000 | 186 |
| 2003-06-03 | 188 | 190 | 188 | 189 | 29,000 | 189 |
| 2003-06-02 | 182 | 186 | 182 | 185 | 33,000 | 185 |
| 2003-05-30 | 184 | 184 | 180 | 183 | 18,000 | 183 |
| 2003-05-29 | 184 | 184 | 179 | 181 | 24,000 | 181 |
| 2003-05-28 | 181 | 182 | 180 | 182 | 21,000 | 182 |
| 2003-05-27 | 181 | 184 | 179 | 179 | 26,000 | 179 |
| 2003-05-26 | 181 | 185 | 181 | 184 | 23,000 | 184 |
| 2003-05-23 | 182 | 184 | 182 | 183 | 32,000 | 183 |
| 2003-05-22 | 183 | 186 | 183 | 186 | 20,000 | 186 |
| 2003-05-21 | 182 | 185 | 182 | 182 | 25,000 | 182 |
| 2003-05-20 | 182 | 183 | 181 | 182 | 25,000 | 182 |
| 2003-05-19 | 190 | 190 | 185 | 185 | 26,000 | 185 |
| 2003-05-16 | 183 | 187 | 183 | 187 | 26,000 | 187 |
| 2003-05-15 | 190 | 190 | 186 | 187 | 44,000 | 187 |
| 2003-05-14 | 190 | 194 | 190 | 190 | 43,000 | 190 |
| 2003-05-13 | 190 | 195 | 185 | 190 | 57,000 | 190 |
| 2003-05-12 | 191 | 192 | 189 | 189 | 38,000 | 189 |
| 2003-05-09 | 189 | 189 | 186 | 188 | 35,000 | 188 |
| 2003-05-08 | 191 | 191 | 188 | 188 | 32,000 | 188 |
| 2003-05-07 | 188 | 189 | 187 | 188 | 18,000 | 188 |
| 2003-05-06 | 184 | 188 | 184 | 187 | 49,000 | 187 |
| 2003-05-02 | 184 | 184 | 182 | 183 | 17,000 | 183 |
| 2003-05-01 | 185 | 185 | 183 | 184 | 33,000 | 184 |
| 2003-04-30 | 189 | 189 | 185 | 185 | 28,000 | 185 |
| 2003-04-28 | 190 | 190 | 187 | 187 | 27,000 | 187 |
| 2003-04-25 | 193 | 194 | 185 | 185 | 40,000 | 185 |
| 2003-04-24 | 191 | 192 | 191 | 191 | 18,000 | 191 |
| 2003-04-23 | 194 | 194 | 190 | 190 | 7,000 | 190 |
| 2003-04-22 | 196 | 196 | 190 | 193 | 17,000 | 193 |
| 2003-04-21 | 189 | 193 | 185 | 193 | 51,000 | 193 |
| 2003-04-18 | 190 | 190 | 184 | 184 | 12,000 | 184 |
| 2003-04-17 | 184 | 187 | 184 | 187 | 9,000 | 187 |
| 2003-04-16 | 191 | 191 | 184 | 184 | 20,000 | 184 |
| 2003-04-15 | 184 | 191 | 180 | 186 | 29,000 | 186 |
| 2003-04-14 | 184 | 187 | 183 | 183 | 19,000 | 183 |
| 2003-04-11 | 187 | 187 | 181 | 185 | 26,000 | 185 |
| 2003-04-10 | 184 | 184 | 180 | 182 | 18,000 | 182 |
| 2003-04-09 | 179 | 185 | 179 | 183 | 24,000 | 183 |
| 2003-04-08 | 191 | 191 | 177 | 181 | 77,000 | 181 |
| 2003-04-07 | 193 | 194 | 191 | 191 | 11,000 | 191 |
| 2003-04-04 | 190 | 193 | 187 | 193 | 20,000 | 193 |
| 2003-04-03 | 198 | 198 | 190 | 190 | 27,000 | 190 |
| 2003-04-02 | 180 | 190 | 180 | 190 | 23,000 | 190 |
| 2003-04-01 | 183 | 183 | 178 | 182 | 21,000 | 182 |
| 2003-03-31 | 188 | 191 | 187 | 188 | 31,000 | 188 |
| 2003-03-28 | 196 | 198 | 194 | 198 | 70,000 | 198 |
| 2003-03-27 | 190 | 195 | 187 | 195 | 40,000 | 195 |
| 2003-03-26 | 179 | 190 | 179 | 187 | 53,000 | 187 |
| 2003-03-25 | 186 | 186 | 171 | 182 | 75,000 | 182 |
| 2003-03-24 | 191 | 191 | 182 | 190 | 52,000 | 190 |
| 2003-03-20 | 164 | 172 | 163 | 171 | 24,000 | 171 |
| 2003-03-19 | 165 | 165 | 159 | 160 | 9,000 | 160 |
| 2003-03-18 | 159 | 166 | 159 | 166 | 27,000 | 166 |
| 2003-03-17 | 169 | 169 | 156 | 158 | 17,000 | 158 |
| 2003-03-14 | 160 | 163 | 159 | 159 | 137,000 | 159 |
| 2003-03-13 | 162 | 162 | 156 | 156 | 15,000 | 156 |
| 2003-03-12 | 164 | 166 | 162 | 162 | 22,000 | 162 |
| 2003-03-11 | 162 | 164 | 160 | 164 | 43,000 | 164 |
| 2003-03-10 | 166 | 166 | 162 | 163 | 24,000 | 163 |
| 2003-03-07 | 176 | 176 | 171 | 171 | 21,000 | 171 |
| 2003-03-06 | 179 | 179 | 176 | 176 | 26,000 | 176 |
| 2003-03-05 | 179 | 179 | 177 | 179 | 8,000 | 179 |
| 2003-03-04 | 179 | 180 | 178 | 179 | 27,000 | 179 |
| 2003-03-03 | 175 | 178 | 175 | 178 | 15,000 | 178 |
| 2003-02-28 | 176 | 179 | 174 | 175 | 19,000 | 175 |
| 2003-02-27 | 173 | 179 | 173 | 179 | 23,000 | 179 |
| 2003-02-26 | 180 | 180 | 173 | 173 | 23,000 | 173 |
| 2003-02-25 | 179 | 179 | 175 | 175 | 20,000 | 175 |
| 2003-02-24 | 178 | 183 | 178 | 180 | 34,000 | 180 |
| 2003-02-21 | 179 | 180 | 178 | 179 | 18,000 | 179 |
| 2003-02-20 | 176 | 180 | 176 | 180 | 15,000 | 180 |
| 2003-02-19 | 182 | 182 | 176 | 176 | 34,000 | 176 |
| 2003-02-18 | 178 | 182 | 177 | 180 | 33,000 | 180 |
| 2003-02-17 | 179 | 180 | 176 | 177 | 17,000 | 177 |
| 2003-02-14 | 172 | 177 | 172 | 177 | 51,000 | 177 |
| 2003-02-13 | 168 | 176 | 168 | 176 | 24,000 | 176 |
| 2003-02-12 | 172 | 175 | 171 | 173 | 48,000 | 173 |
| 2003-02-10 | 172 | 172 | 169 | 169 | 3,000 | 169 |
| 2003-02-07 | 174 | 177 | 165 | 167 | 22,000 | 167 |
| 2003-02-06 | 166 | 175 | 166 | 174 | 38,000 | 174 |
| 2003-02-05 | 161 | 168 | 161 | 165 | 28,000 | 165 |
| 2003-02-04 | 169 | 170 | 164 | 165 | 39,000 | 165 |
| 2003-02-03 | 158 | 167 | 157 | 165 | 25,000 | 165 |
| 2003-01-31 | 160 | 160 | 158 | 158 | 26,000 | 158 |
| 2003-01-30 | 165 | 165 | 160 | 160 | 6,000 | 160 |
| 2003-01-29 | 164 | 174 | 158 | 158 | 36,000 | 158 |
| 2003-01-28 | 168 | 168 | 154 | 160 | 78,000 | 160 |
| 2003-01-27 | 180 | 180 | 172 | 173 | 18,000 | 173 |
| 2003-01-24 | 175 | 180 | 175 | 180 | 23,000 | 180 |
| 2003-01-23 | 178 | 180 | 178 | 178 | 9,000 | 178 |
| 2003-01-22 | 180 | 181 | 178 | 178 | 22,000 | 178 |
| 2003-01-21 | 179 | 181 | 176 | 181 | 30,000 | 181 |
| 2003-01-20 | 174 | 176 | 172 | 176 | 26,000 | 176 |
| 2003-01-17 | 174 | 176 | 173 | 175 | 22,000 | 175 |
| 2003-01-16 | 171 | 174 | 171 | 174 | 16,000 | 174 |
| 2003-01-15 | 167 | 171 | 166 | 171 | 32,000 | 171 |
| 2003-01-14 | 159 | 166 | 159 | 166 | 42,000 | 166 |
| 2003-01-10 | 165 | 166 | 163 | 163 | 25,000 | 163 |
| 2003-01-09 | 172 | 172 | 168 | 170 | 15,000 | 170 |
| 2003-01-08 | 177 | 177 | 172 | 173 | 9,000 | 173 |
| 2003-01-07 | 180 | 182 | 172 | 176 | 19,000 | 176 |
| 2003-01-06 | 176 | 176 | 175 | 176 | 9,000 | 176 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
