8622 水戸証券(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	353	359	353	359	172,000	359
2004-12-29	358	358	352	353	273,000	353
2004-12-28	339	350	336	348	344,000	348
2004-12-27	343	344	336	340	211,000	340
2004-12-24	332	339	331	338	299,000	338
2004-12-22	323	332	323	329	354,000	329
2004-12-21	317	322	316	321	138,000	321
2004-12-20	314	316	311	316	74,000	316
2004-12-17	310	316	310	314	160,000	314
2004-12-16	314	316	313	315	178,000	315
2004-12-15	315	315	309	315	42,000	315
2004-12-14	310	314	302	313	314,000	313
2004-12-13	304	310	304	306	110,000	306
2004-12-10	317	317	307	307	170,000	307
2004-12-09	315	315	306	312	121,000	312
2004-12-08	316	317	310	313	141,000	313
2004-12-07	319	321	318	321	82,000	321
2004-12-06	319	321	318	321	126,000	321
2004-12-03	315	319	315	319	169,000	319
2004-12-02	312	314	309	314	206,000	314
2004-12-01	307	310	304	310	135,000	310
2004-11-30	308	310	306	310	57,000	310
2004-11-29	303	311	303	308	88,000	308
2004-11-26	302	307	302	304	125,000	304
2004-11-25	308	308	305	307	33,000	307
2004-11-24	306	310	305	308	90,000	308
2004-11-22	313	313	307	309	123,000	309
2004-11-19	320	323	318	319	172,000	319
2004-11-18	319	324	317	318	155,000	318
2004-11-17	319	321	316	318	204,000	318
2004-11-16	322	322	318	319	132,000	319
2004-11-15	310	322	310	322	232,000	322
2004-11-12	304	310	300	309	130,000	309
2004-11-11	310	310	306	309	100,000	309
2004-11-10	302	309	302	309	63,000	309
2004-11-09	306	307	303	305	63,000	305
2004-11-08	310	311	307	308	57,000	308
2004-11-05	312	314	307	311	240,000	311
2004-11-04	311	315	306	309	160,000	309
2004-11-02	293	301	293	301	120,000	301
2004-11-01	297	298	290	294	70,000	294
2004-10-29	300	301	295	300	97,000	300
2004-10-28	303	303	299	302	282,000	302
2004-10-27	288	292	287	288	160,000	288
2004-10-26	289	289	285	289	121,000	289
2004-10-25	290	290	285	287	109,000	287
2004-10-22	293	296	292	293	132,000	293
2004-10-21	299	301	292	292	116,000	292
2004-10-20	299	300	296	299	135,000	299
2004-10-19	299	302	297	299	92,000	299
2004-10-18	297	300	295	296	109,000	296
2004-10-15	292	298	292	293	210,000	293
2004-10-14	303	303	297	301	117,000	301
2004-10-13	306	308	303	304	144,000	304
2004-10-12	314	316	300	307	193,000	307
2004-10-08	314	316	314	315	106,000	315
2004-10-07	321	322	317	319	192,000	319
2004-10-06	313	320	313	320	74,000	320
2004-10-05	320	320	315	317	94,000	317
2004-10-04	320	321	316	319	174,000	319
2004-10-01	307	313	306	312	144,000	312
2004-09-30	303	312	300	306	128,000	306
2004-09-29	300	303	295	303	110,000	303
2004-09-28	292	296	290	295	84,000	295
2004-09-27	301	302	297	300	126,000	300
2004-09-24	302	307	297	304	201,000	304
2004-09-22	317	317	308	312	142,000	312
2004-09-21	317	317	312	313	107,000	313
2004-09-17	316	319	315	317	143,000	317
2004-09-16	320	321	318	319	124,000	319
2004-09-15	324	326	320	321	170,000	321
2004-09-14	328	329	325	326	162,000	326
2004-09-13	325	330	322	329	103,000	329
2004-09-10	328	328	324	325	290,000	325
2004-09-09	333	333	330	331	168,000	331
2004-09-08	333	334	331	332	281,000	332
2004-09-07	335	335	327	329	538,000	329
2004-09-06	330	336	323	330	386,000	330
2004-09-03	335	335	330	330	235,000	330
2004-09-02	340	340	331	332	170,000	332
2004-09-01	338	340	336	339	58,000	339
2004-08-31	338	342	334	339	53,000	339
2004-08-30	343	343	340	342	87,000	342
2004-08-27	341	343	337	343	47,000	343
2004-08-26	342	345	339	339	124,000	339
2004-08-25	326	337	325	337	69,000	337
2004-08-24	330	333	325	325	76,000	325
2004-08-23	334	337	333	333	38,000	333
2004-08-20	330	332	328	330	68,000	330
2004-08-19	325	331	325	331	83,000	331
2004-08-18	324	324	318	321	88,000	321
2004-08-17	329	329	322	324	94,000	324
2004-08-16	327	328	318	320	105,000	320
2004-08-13	335	336	325	327	100,000	327
2004-08-12	337	345	337	340	51,000	340
2004-08-11	338	344	337	339	69,000	339
2004-08-10	326	338	321	328	147,000	328
2004-08-09	317	324	313	321	71,000	321
2004-08-06	326	330	323	327	65,000	327
2004-08-05	330	335	324	332	75,000	332
2004-08-04	333	333	318	333	132,000	333
2004-08-03	344	345	333	334	164,000	334
2004-08-02	342	346	341	343	94,000	343
2004-07-30	333	341	333	338	74,000	338
2004-07-29	333	335	328	330	93,000	330
2004-07-28	340	340	335	336	81,000	336
2004-07-27	336	337	323	330	164,000	330
2004-07-26	335	342	335	336	115,000	336
2004-07-23	347	347	340	340	107,000	340
2004-07-22	343	349	343	346	64,000	346
2004-07-21	357	357	346	349	80,000	349
2004-07-20	352	352	346	347	96,000	347
2004-07-16	350	360	347	354	143,000	354
2004-07-15	363	363	355	357	93,000	357
2004-07-14	368	373	358	358	162,000	358
2004-07-13	367	367	360	363	100,000	363
2004-07-12	361	366	361	365	62,000	365
2004-07-09	351	359	350	359	88,000	359
2004-07-08	358	360	350	351	71,000	351
2004-07-07	351	355	342	353	148,000	353
2004-07-06	360	367	355	356	137,000	356
2004-07-05	368	369	359	363	46,000	363
2004-07-02	371	375	371	373	50,000	373
2004-07-01	386	388	379	379	254,000	379
2004-06-30	381	381	376	381	107,000	381
2004-06-29	384	384	378	381	137,000	381
2004-06-28	375	382	372	382	114,000	382
2004-06-25	369	370	362	367	100,000	367
2004-06-24	361	368	361	366	116,000	366
2004-06-23	364	367	353	357	154,000	357
2004-06-22	363	365	359	363	78,000	363
2004-06-21	363	377	363	368	97,000	368
2004-06-18	376	377	363	367	123,000	367
2004-06-17	379	379	375	378	213,000	378
2004-06-16	372	377	370	374	240,000	374
2004-06-15	370	370	362	362	79,000	362
2004-06-14	370	379	369	370	157,000	370
2004-06-11	368	370	365	366	260,000	366
2004-06-10	355	368	355	367	186,000	367
2004-06-09	354	362	353	360	221,000	360
2004-06-08	359	365	353	354	240,000	354
2004-06-07	346	355	345	349	155,000	349
2004-06-04	335	341	327	336	206,000	336
2004-06-03	346	348	337	337	154,000	337
2004-06-02	347	355	346	346	166,000	346
2004-06-01	359	361	355	357	127,000	357
2004-05-31	361	361	352	357	124,000	357
2004-05-28	359	365	357	365	116,000	365
2004-05-27	362	365	358	359	87,000	359
2004-05-26	374	374	363	364	133,000	364
2004-05-25	368	368	355	365	183,000	365
2004-05-24	373	375	368	370	145,000	370
2004-05-21	358	368	357	368	136,000	368
2004-05-20	355	368	341	356	235,000	356
2004-05-19	348	364	340	359	241,000	359
2004-05-18	310	339	310	334	322,000	334
2004-05-17	329	329	312	315	404,000	315
2004-05-14	351	360	342	344	178,000	344
2004-05-13	365	365	355	356	195,000	356
2004-05-12	356	365	348	360	193,000	360
2004-05-11	329	350	329	341	292,000	341
2004-05-10	365	375	340	344	515,000	344
2004-05-07	384	395	384	390	217,000	390
2004-05-06	408	417	399	399	403,000	399
2004-04-30	403	413	402	413	466,000	413
2004-04-28	412	425	412	418	337,000	418
2004-04-27	411	415	404	411	170,000	411
2004-04-26	425	427	411	415	209,000	415
2004-04-23	431	433	420	424	231,000	424
2004-04-22	439	439	427	427	240,000	427
2004-04-21	426	437	416	434	309,000	434
2004-04-20	425	430	416	430	348,000	430
2004-04-19	431	437	406	420	554,000	420
2004-04-16	453	457	421	439	651,000	439
2004-04-15	455	478	431	448	1,213,000	448
2004-04-14	423	448	421	446	736,000	446
2004-04-13	417	433	412	426	696,000	426
2004-04-12	398	415	398	409	328,000	409
2004-04-09	406	408	391	394	499,000	394
2004-04-08	413	418	405	415	613,000	415
2004-04-07	400	413	396	410	960,000	410
2004-04-06	395	400	390	400	555,000	400
2004-04-05	386	394	384	390	465,000	390
2004-04-02	380	383	378	380	184,000	380
2004-04-01	380	385	375	382	336,000	382
2004-03-31	378	382	372	380	232,000	380
2004-03-30	388	389	374	380	404,000	380
2004-03-29	394	394	386	386	408,000	386
2004-03-26	395	397	386	390	525,000	390
2004-03-25	395	395	386	395	639,000	395
2004-03-24	383	386	380	386	539,000	386
2004-03-23	375	379	371	379	548,000	379
2004-03-22	378	382	375	380	506,000	380
2004-03-19	365	378	358	373	482,000	373
2004-03-18	388	390	370	372	779,000	372
2004-03-17	379	380	372	378	664,000	378
2004-03-16	372	384	367	374	1,483,000	374
2004-03-15	357	376	353	376	1,816,000	376
2004-03-12	325	330	323	327	549,000	327
2004-03-11	315	335	314	334	507,000	334
2004-03-10	325	334	320	325	841,000	325
2004-03-09	305	327	304	327	1,016,000	327
2004-03-08	312	316	307	307	419,000	307
2004-03-05	310	313	298	305	463,000	305
2004-03-04	297	309	296	309	449,000	309
2004-03-03	290	297	290	295	248,000	295
2004-03-02	304	304	290	295	527,000	295
2004-03-01	281	291	281	290	505,000	290
2004-02-27	261	272	261	271	200,000	271
2004-02-26	257	260	257	260	78,000	260
2004-02-25	260	262	252	256	107,000	256
2004-02-24	269	269	260	260	155,000	260
2004-02-23	265	268	265	268	95,000	268
2004-02-20	266	266	264	265	73,000	265
2004-02-19	267	270	265	267	143,000	267
2004-02-18	272	274	266	268	192,000	268
2004-02-17	268	270	267	269	277,000	269
2004-02-16	265	269	265	266	209,000	266
2004-02-13	265	266	263	263	184,000	263
2004-02-12	263	270	263	263	160,000	263
2004-02-10	264	265	258	261	61,000	261
2004-02-09	266	270	264	264	76,000	264
2004-02-06	265	265	262	263	82,000	263
2004-02-05	257	267	257	263	190,000	263
2004-02-04	268	270	261	261	76,000	261
2004-02-03	271	271	265	269	113,000	269
2004-02-02	271	279	271	273	66,000	273
2004-01-30	276	282	275	277	61,000	277
2004-01-29	275	278	274	276	163,000	276
2004-01-28	287	289	284	286	80,000	286
2004-01-27	298	300	294	294	98,000	294
2004-01-26	298	300	294	296	115,000	296
2004-01-23	294	303	285	301	128,000	301
2004-01-22	305	310	300	303	105,000	303
2004-01-21	295	310	295	300	148,000	300
2004-01-20	315	315	297	304	521,000	304
2004-01-19	284	309	282	305	404,000	305
2004-01-16	274	279	274	279	87,000	279
2004-01-15	281	282	274	274	106,000	274
2004-01-14	277	282	275	281	79,000	281
2004-01-13	281	285	277	280	100,000	280
2004-01-09	283	283	277	280	135,000	280
2004-01-08	277	280	274	276	98,000	276
2004-01-07	271	273	268	272	67,000	272
2004-01-06	285	285	271	274	183,000	274
2004-01-05	282	284	277	277	127,000	277

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31