8622 水戸証券(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 948 | 950 | 924 | 948 | 157,000 | 948 |
| 2005-12-29 | 955 | 977 | 948 | 952 | 306,000 | 952 |
| 2005-12-28 | 909 | 940 | 909 | 940 | 163,000 | 940 |
| 2005-12-27 | 903 | 927 | 892 | 919 | 330,000 | 919 |
| 2005-12-26 | 879 | 928 | 875 | 912 | 403,000 | 912 |
| 2005-12-22 | 860 | 871 | 842 | 865 | 383,000 | 865 |
| 2005-12-21 | 831 | 855 | 831 | 850 | 436,000 | 850 |
| 2005-12-20 | 803 | 848 | 801 | 835 | 474,000 | 835 |
| 2005-12-19 | 792 | 809 | 792 | 795 | 171,000 | 795 |
| 2005-12-16 | 779 | 813 | 775 | 796 | 385,000 | 796 |
| 2005-12-15 | 808 | 827 | 796 | 803 | 419,000 | 803 |
| 2005-12-14 | 830 | 840 | 812 | 813 | 316,000 | 813 |
| 2005-12-13 | 835 | 836 | 810 | 820 | 475,000 | 820 |
| 2005-12-12 | 826 | 848 | 825 | 840 | 300,000 | 840 |
| 2005-12-09 | 775 | 820 | 775 | 819 | 474,000 | 819 |
| 2005-12-08 | 801 | 811 | 770 | 782 | 798,000 | 782 |
| 2005-12-07 | 819 | 833 | 802 | 820 | 648,000 | 820 |
| 2005-12-06 | 800 | 840 | 792 | 825 | 899,000 | 825 |
| 2005-12-05 | 752 | 830 | 752 | 810 | 1,035,000 | 810 |
| 2005-12-02 | 719 | 748 | 709 | 742 | 844,000 | 742 |
| 2005-12-01 | 649 | 706 | 649 | 699 | 767,000 | 699 |
| 2005-11-30 | 664 | 670 | 657 | 658 | 177,000 | 658 |
| 2005-11-29 | 675 | 676 | 664 | 664 | 421,000 | 664 |
| 2005-11-28 | 667 | 677 | 651 | 672 | 540,000 | 672 |
| 2005-11-25 | 640 | 659 | 636 | 657 | 596,000 | 657 |
| 2005-11-24 | 655 | 662 | 647 | 648 | 705,000 | 648 |
| 2005-11-22 | 635 | 648 | 635 | 643 | 271,000 | 643 |
| 2005-11-21 | 650 | 653 | 632 | 634 | 591,000 | 634 |
| 2005-11-18 | 640 | 649 | 636 | 639 | 557,000 | 639 |
| 2005-11-17 | 608 | 635 | 608 | 634 | 639,000 | 634 |
| 2005-11-16 | 582 | 610 | 581 | 608 | 347,000 | 608 |
| 2005-11-15 | 605 | 613 | 592 | 602 | 371,000 | 602 |
| 2005-11-14 | 630 | 630 | 604 | 604 | 243,000 | 604 |
| 2005-11-11 | 614 | 630 | 612 | 620 | 576,000 | 620 |
| 2005-11-10 | 620 | 625 | 589 | 599 | 372,000 | 599 |
| 2005-11-09 | 626 | 637 | 622 | 623 | 365,000 | 623 |
| 2005-11-08 | 646 | 660 | 624 | 638 | 602,000 | 638 |
| 2005-11-07 | 640 | 645 | 627 | 644 | 687,000 | 644 |
| 2005-11-04 | 615 | 625 | 607 | 623 | 718,000 | 623 |
| 2005-11-02 | 609 | 614 | 600 | 606 | 597,000 | 606 |
| 2005-11-01 | 592 | 617 | 585 | 615 | 693,000 | 615 |
| 2005-10-31 | 573 | 584 | 570 | 575 | 420,000 | 575 |
| 2005-10-28 | 585 | 588 | 562 | 564 | 628,000 | 564 |
| 2005-10-27 | 580 | 595 | 576 | 588 | 835,000 | 588 |
| 2005-10-26 | 540 | 580 | 537 | 576 | 615,000 | 576 |
| 2005-10-25 | 537 | 549 | 531 | 533 | 622,000 | 533 |
| 2005-10-24 | 552 | 555 | 539 | 542 | 216,000 | 542 |
| 2005-10-21 | 533 | 544 | 521 | 543 | 307,000 | 543 |
| 2005-10-20 | 551 | 551 | 534 | 537 | 290,000 | 537 |
| 2005-10-19 | 550 | 552 | 532 | 539 | 428,000 | 539 |
| 2005-10-18 | 563 | 569 | 550 | 552 | 299,000 | 552 |
| 2005-10-17 | 577 | 586 | 557 | 560 | 220,000 | 560 |
| 2005-10-14 | 584 | 590 | 564 | 572 | 309,000 | 572 |
| 2005-10-13 | 590 | 593 | 583 | 584 | 216,000 | 584 |
| 2005-10-12 | 596 | 607 | 588 | 595 | 571,000 | 595 |
| 2005-10-11 | 573 | 595 | 572 | 594 | 274,000 | 594 |
| 2005-10-07 | 558 | 577 | 553 | 568 | 366,000 | 568 |
| 2005-10-06 | 555 | 570 | 554 | 558 | 369,000 | 558 |
| 2005-10-05 | 599 | 599 | 572 | 577 | 302,000 | 577 |
| 2005-10-04 | 607 | 613 | 602 | 609 | 282,000 | 609 |
| 2005-10-03 | 584 | 612 | 582 | 610 | 812,000 | 610 |
| 2005-09-30 | 607 | 647 | 602 | 624 | 3,807,000 | 624 |
| 2005-09-29 | 534 | 550 | 520 | 547 | 467,000 | 547 |
| 2005-09-28 | 518 | 527 | 517 | 526 | 159,000 | 526 |
| 2005-09-27 | 530 | 530 | 517 | 517 | 187,000 | 517 |
| 2005-09-26 | 515 | 525 | 515 | 524 | 212,000 | 524 |
| 2005-09-22 | 517 | 518 | 507 | 512 | 207,000 | 512 |
| 2005-09-21 | 517 | 525 | 513 | 525 | 299,000 | 525 |
| 2005-09-20 | 513 | 518 | 508 | 517 | 235,000 | 517 |
| 2005-09-16 | 504 | 506 | 497 | 505 | 256,000 | 505 |
| 2005-09-15 | 490 | 503 | 487 | 501 | 144,000 | 501 |
| 2005-09-14 | 503 | 503 | 494 | 495 | 156,000 | 495 |
| 2005-09-13 | 491 | 506 | 489 | 502 | 342,000 | 502 |
| 2005-09-12 | 500 | 503 | 488 | 490 | 142,000 | 490 |
| 2005-09-09 | 475 | 483 | 471 | 483 | 313,000 | 483 |
| 2005-09-08 | 478 | 478 | 472 | 475 | 149,000 | 475 |
| 2005-09-07 | 482 | 488 | 474 | 476 | 124,000 | 476 |
| 2005-09-06 | 489 | 492 | 480 | 480 | 120,000 | 480 |
| 2005-09-05 | 485 | 489 | 482 | 488 | 98,000 | 488 |
| 2005-09-02 | 488 | 491 | 483 | 484 | 176,000 | 484 |
| 2005-09-01 | 492 | 501 | 491 | 491 | 92,000 | 491 |
| 2005-08-31 | 490 | 495 | 490 | 490 | 74,000 | 490 |
| 2005-08-30 | 499 | 499 | 488 | 495 | 99,000 | 495 |
| 2005-08-29 | 496 | 507 | 483 | 489 | 189,000 | 489 |
| 2005-08-26 | 506 | 506 | 500 | 501 | 131,000 | 501 |
| 2005-08-25 | 510 | 513 | 504 | 506 | 138,000 | 506 |
| 2005-08-24 | 508 | 514 | 503 | 514 | 267,000 | 514 |
| 2005-08-23 | 519 | 520 | 508 | 510 | 413,000 | 510 |
| 2005-08-22 | 495 | 510 | 495 | 510 | 275,000 | 510 |
| 2005-08-19 | 502 | 502 | 496 | 497 | 124,000 | 497 |
| 2005-08-18 | 509 | 509 | 498 | 498 | 122,000 | 498 |
| 2005-08-17 | 501 | 513 | 501 | 501 | 150,000 | 501 |
| 2005-08-16 | 512 | 512 | 504 | 508 | 124,000 | 508 |
| 2005-08-15 | 506 | 514 | 500 | 511 | 183,000 | 511 |
| 2005-08-12 | 512 | 513 | 496 | 501 | 232,000 | 501 |
| 2005-08-11 | 515 | 517 | 502 | 510 | 396,000 | 510 |
| 2005-08-10 | 462 | 500 | 462 | 500 | 431,000 | 500 |
| 2005-08-09 | 451 | 459 | 449 | 458 | 73,000 | 458 |
| 2005-08-08 | 450 | 452 | 445 | 451 | 195,000 | 451 |
| 2005-08-05 | 458 | 458 | 453 | 453 | 218,000 | 453 |
| 2005-08-04 | 459 | 461 | 454 | 459 | 124,000 | 459 |
| 2005-08-03 | 456 | 463 | 456 | 460 | 126,000 | 460 |
| 2005-08-02 | 454 | 455 | 453 | 454 | 114,000 | 454 |
| 2005-08-01 | 455 | 460 | 455 | 455 | 137,000 | 455 |
| 2005-07-29 | 455 | 466 | 455 | 459 | 117,000 | 459 |
| 2005-07-28 | 463 | 465 | 456 | 457 | 144,000 | 457 |
| 2005-07-27 | 452 | 457 | 452 | 455 | 216,000 | 455 |
| 2005-07-26 | 468 | 469 | 456 | 457 | 193,000 | 457 |
| 2005-07-25 | 472 | 474 | 470 | 471 | 47,000 | 471 |
| 2005-07-22 | 475 | 477 | 468 | 471 | 57,000 | 471 |
| 2005-07-21 | 481 | 483 | 477 | 477 | 110,000 | 477 |
| 2005-07-20 | 478 | 483 | 470 | 480 | 87,000 | 480 |
| 2005-07-19 | 480 | 480 | 476 | 477 | 37,000 | 477 |
| 2005-07-15 | 480 | 480 | 475 | 479 | 160,000 | 479 |
| 2005-07-14 | 478 | 480 | 477 | 478 | 54,000 | 478 |
| 2005-07-13 | 476 | 476 | 468 | 474 | 89,000 | 474 |
| 2005-07-12 | 479 | 479 | 474 | 475 | 35,000 | 475 |
| 2005-07-11 | 479 | 484 | 474 | 474 | 43,000 | 474 |
| 2005-07-08 | 474 | 478 | 473 | 474 | 55,000 | 474 |
| 2005-07-07 | 481 | 481 | 473 | 473 | 94,000 | 473 |
| 2005-07-06 | 486 | 490 | 482 | 485 | 88,000 | 485 |
| 2005-07-05 | 488 | 488 | 482 | 485 | 51,000 | 485 |
| 2005-07-04 | 488 | 488 | 486 | 488 | 89,000 | 488 |
| 2005-07-01 | 483 | 487 | 482 | 485 | 68,000 | 485 |
| 2005-06-30 | 480 | 484 | 480 | 483 | 92,000 | 483 |
| 2005-06-29 | 473 | 485 | 473 | 482 | 98,000 | 482 |
| 2005-06-28 | 465 | 474 | 465 | 473 | 79,000 | 473 |
| 2005-06-27 | 469 | 470 | 466 | 469 | 73,000 | 469 |
| 2005-06-24 | 473 | 481 | 473 | 479 | 62,000 | 479 |
| 2005-06-23 | 483 | 483 | 478 | 483 | 70,000 | 483 |
| 2005-06-22 | 482 | 482 | 478 | 482 | 110,000 | 482 |
| 2005-06-21 | 473 | 486 | 473 | 482 | 187,000 | 482 |
| 2005-06-20 | 474 | 480 | 474 | 478 | 105,000 | 478 |
| 2005-06-17 | 479 | 479 | 474 | 479 | 158,000 | 479 |
| 2005-06-16 | 463 | 475 | 463 | 475 | 146,000 | 475 |
| 2005-06-15 | 467 | 468 | 457 | 462 | 119,000 | 462 |
| 2005-06-14 | 464 | 466 | 462 | 465 | 71,000 | 465 |
| 2005-06-13 | 471 | 471 | 466 | 467 | 49,000 | 467 |
| 2005-06-10 | 466 | 474 | 463 | 467 | 170,000 | 467 |
| 2005-06-09 | 477 | 477 | 466 | 468 | 115,000 | 468 |
| 2005-06-08 | 476 | 478 | 475 | 476 | 106,000 | 476 |
| 2005-06-07 | 474 | 479 | 472 | 476 | 88,000 | 476 |
| 2005-06-06 | 472 | 474 | 466 | 473 | 95,000 | 473 |
| 2005-06-03 | 466 | 475 | 466 | 475 | 113,000 | 475 |
| 2005-06-02 | 475 | 480 | 465 | 468 | 134,000 | 468 |
| 2005-06-01 | 474 | 485 | 469 | 470 | 352,000 | 470 |
| 2005-05-31 | 456 | 471 | 451 | 470 | 193,000 | 470 |
| 2005-05-30 | 440 | 456 | 439 | 451 | 150,000 | 451 |
| 2005-05-27 | 430 | 441 | 430 | 437 | 110,000 | 437 |
| 2005-05-26 | 430 | 435 | 429 | 431 | 174,000 | 431 |
| 2005-05-25 | 442 | 446 | 436 | 437 | 136,000 | 437 |
| 2005-05-24 | 446 | 446 | 442 | 444 | 80,000 | 444 |
| 2005-05-23 | 439 | 448 | 439 | 441 | 57,000 | 441 |
| 2005-05-20 | 453 | 455 | 443 | 443 | 133,000 | 443 |
| 2005-05-19 | 442 | 450 | 441 | 448 | 124,000 | 448 |
| 2005-05-18 | 431 | 437 | 430 | 431 | 129,000 | 431 |
| 2005-05-17 | 444 | 448 | 430 | 430 | 231,000 | 430 |
| 2005-05-16 | 455 | 455 | 441 | 444 | 148,000 | 444 |
| 2005-05-13 | 456 | 459 | 453 | 454 | 112,000 | 454 |
| 2005-05-12 | 467 | 467 | 458 | 459 | 155,000 | 459 |
| 2005-05-11 | 466 | 466 | 457 | 464 | 122,000 | 464 |
| 2005-05-10 | 472 | 472 | 462 | 464 | 200,000 | 464 |
| 2005-05-09 | 468 | 473 | 465 | 467 | 131,000 | 467 |
| 2005-05-06 | 459 | 470 | 455 | 466 | 242,000 | 466 |
| 2005-05-02 | 448 | 457 | 448 | 454 | 141,000 | 454 |
| 2005-04-28 | 456 | 460 | 450 | 450 | 130,000 | 450 |
| 2005-04-27 | 450 | 458 | 450 | 457 | 171,000 | 457 |
| 2005-04-26 | 460 | 460 | 450 | 455 | 116,000 | 455 |
| 2005-04-25 | 458 | 460 | 454 | 455 | 173,000 | 455 |
| 2005-04-22 | 453 | 457 | 451 | 453 | 234,000 | 453 |
| 2005-04-21 | 423 | 440 | 423 | 438 | 298,000 | 438 |
| 2005-04-20 | 460 | 465 | 441 | 443 | 320,000 | 443 |
| 2005-04-19 | 433 | 450 | 432 | 447 | 315,000 | 447 |
| 2005-04-18 | 432 | 435 | 413 | 424 | 491,000 | 424 |
| 2005-04-15 | 454 | 462 | 451 | 452 | 340,000 | 452 |
| 2005-04-14 | 462 | 473 | 455 | 469 | 323,000 | 469 |
| 2005-04-13 | 480 | 481 | 464 | 473 | 263,000 | 473 |
| 2005-04-12 | 485 | 487 | 481 | 481 | 186,000 | 481 |
| 2005-04-11 | 493 | 498 | 482 | 482 | 277,000 | 482 |
| 2005-04-08 | 487 | 493 | 486 | 489 | 353,000 | 489 |
| 2005-04-07 | 485 | 485 | 476 | 484 | 318,000 | 484 |
| 2005-04-06 | 500 | 504 | 485 | 485 | 415,000 | 485 |
| 2005-04-05 | 496 | 500 | 492 | 498 | 257,000 | 498 |
| 2005-04-04 | 501 | 501 | 491 | 495 | 319,000 | 495 |
| 2005-04-01 | 499 | 505 | 491 | 504 | 633,000 | 504 |
| 2005-03-31 | 511 | 515 | 480 | 500 | 2,047,000 | 500 |
| 2005-03-30 | 525 | 532 | 509 | 528 | 773,000 | 528 |
| 2005-03-29 | 566 | 570 | 523 | 535 | 1,966,000 | 535 |
| 2005-03-28 | 598 | 598 | 570 | 581 | 516,000 | 581 |
| 2005-03-25 | 624 | 626 | 610 | 618 | 452,000 | 618 |
| 2005-03-24 | 615 | 630 | 615 | 621 | 671,000 | 621 |
| 2005-03-23 | 615 | 622 | 605 | 610 | 1,039,000 | 610 |
| 2005-03-22 | 589 | 635 | 585 | 625 | 2,764,000 | 625 |
| 2005-03-18 | 572 | 579 | 562 | 574 | 428,000 | 574 |
| 2005-03-17 | 556 | 575 | 556 | 569 | 610,000 | 569 |
| 2005-03-16 | 562 | 579 | 562 | 574 | 562,000 | 574 |
| 2005-03-15 | 614 | 614 | 550 | 582 | 1,710,000 | 582 |
| 2005-03-14 | 539 | 569 | 537 | 564 | 790,000 | 564 |
| 2005-03-11 | 510 | 533 | 510 | 529 | 637,000 | 529 |
| 2005-03-10 | 511 | 518 | 509 | 510 | 187,000 | 510 |
| 2005-03-09 | 507 | 516 | 507 | 515 | 196,000 | 515 |
| 2005-03-08 | 508 | 516 | 505 | 508 | 244,000 | 508 |
| 2005-03-07 | 513 | 523 | 506 | 510 | 291,000 | 510 |
| 2005-03-04 | 495 | 511 | 490 | 510 | 562,000 | 510 |
| 2005-03-03 | 495 | 500 | 492 | 497 | 350,000 | 497 |
| 2005-03-02 | 482 | 490 | 481 | 490 | 339,000 | 490 |
| 2005-03-01 | 480 | 482 | 475 | 480 | 174,000 | 480 |
| 2005-02-28 | 483 | 488 | 480 | 480 | 163,000 | 480 |
| 2005-02-25 | 472 | 484 | 472 | 480 | 340,000 | 480 |
| 2005-02-24 | 476 | 478 | 467 | 468 | 218,000 | 468 |
| 2005-02-23 | 463 | 483 | 463 | 473 | 459,000 | 473 |
| 2005-02-22 | 474 | 478 | 472 | 474 | 204,000 | 474 |
| 2005-02-21 | 480 | 488 | 470 | 479 | 593,000 | 479 |
| 2005-02-18 | 452 | 487 | 447 | 470 | 1,235,000 | 470 |
| 2005-02-17 | 450 | 458 | 439 | 453 | 407,000 | 453 |
| 2005-02-16 | 460 | 466 | 450 | 453 | 337,000 | 453 |
| 2005-02-15 | 474 | 476 | 458 | 468 | 527,000 | 468 |
| 2005-02-14 | 458 | 490 | 458 | 476 | 1,217,000 | 476 |
| 2005-02-10 | 444 | 450 | 443 | 449 | 488,000 | 449 |
| 2005-02-09 | 430 | 446 | 427 | 439 | 680,000 | 439 |
| 2005-02-08 | 414 | 436 | 414 | 426 | 574,000 | 426 |
| 2005-02-07 | 412 | 416 | 411 | 416 | 170,000 | 416 |
| 2005-02-04 | 414 | 416 | 413 | 413 | 153,000 | 413 |
| 2005-02-03 | 415 | 418 | 414 | 418 | 182,000 | 418 |
| 2005-02-02 | 418 | 419 | 414 | 415 | 205,000 | 415 |
| 2005-02-01 | 414 | 418 | 410 | 417 | 245,000 | 417 |
| 2005-01-31 | 409 | 413 | 407 | 411 | 205,000 | 411 |
| 2005-01-28 | 409 | 416 | 409 | 416 | 345,000 | 416 |
| 2005-01-27 | 411 | 419 | 407 | 419 | 264,000 | 419 |
| 2005-01-26 | 411 | 418 | 411 | 416 | 355,000 | 416 |
| 2005-01-25 | 403 | 414 | 399 | 414 | 328,000 | 414 |
| 2005-01-24 | 392 | 410 | 388 | 408 | 573,000 | 408 |
| 2005-01-21 | 405 | 407 | 397 | 397 | 407,000 | 397 |
| 2005-01-20 | 404 | 423 | 401 | 417 | 914,000 | 417 |
| 2005-01-19 | 403 | 415 | 396 | 409 | 506,000 | 409 |
| 2005-01-18 | 400 | 407 | 399 | 403 | 412,000 | 403 |
| 2005-01-17 | 391 | 405 | 390 | 402 | 587,000 | 402 |
| 2005-01-14 | 381 | 396 | 377 | 391 | 417,000 | 391 |
| 2005-01-13 | 385 | 387 | 381 | 386 | 380,000 | 386 |
| 2005-01-12 | 390 | 395 | 386 | 390 | 367,000 | 390 |
| 2005-01-11 | 389 | 396 | 385 | 395 | 335,000 | 395 |
| 2005-01-07 | 385 | 390 | 381 | 389 | 602,000 | 389 |
| 2005-01-06 | 355 | 386 | 355 | 383 | 744,000 | 383 |
| 2005-01-05 | 351 | 361 | 350 | 359 | 352,000 | 359 |
| 2005-01-04 | 350 | 357 | 348 | 357 | 126,000 | 357 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
