8622 水戸証券(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 505 | 509 | 503 | 507 | 74,000 | 507 |
| 2006-12-28 | 517 | 521 | 509 | 514 | 226,000 | 514 |
| 2006-12-27 | 510 | 518 | 508 | 513 | 185,000 | 513 |
| 2006-12-26 | 502 | 508 | 500 | 507 | 132,000 | 507 |
| 2006-12-25 | 510 | 514 | 504 | 506 | 172,000 | 506 |
| 2006-12-22 | 510 | 519 | 510 | 517 | 120,000 | 517 |
| 2006-12-21 | 525 | 525 | 511 | 515 | 189,000 | 515 |
| 2006-12-20 | 505 | 525 | 505 | 523 | 304,000 | 523 |
| 2006-12-19 | 520 | 525 | 516 | 517 | 235,000 | 517 |
| 2006-12-18 | 538 | 538 | 532 | 535 | 147,000 | 535 |
| 2006-12-15 | 542 | 546 | 535 | 539 | 207,000 | 539 |
| 2006-12-14 | 547 | 547 | 537 | 540 | 132,000 | 540 |
| 2006-12-13 | 546 | 548 | 535 | 543 | 168,000 | 543 |
| 2006-12-12 | 554 | 554 | 548 | 549 | 155,000 | 549 |
| 2006-12-11 | 556 | 560 | 542 | 548 | 223,000 | 548 |
| 2006-12-08 | 550 | 555 | 548 | 549 | 387,000 | 549 |
| 2006-12-07 | 540 | 547 | 540 | 546 | 212,000 | 546 |
| 2006-12-06 | 524 | 537 | 522 | 535 | 171,000 | 535 |
| 2006-12-05 | 534 | 537 | 521 | 523 | 319,000 | 523 |
| 2006-12-04 | 520 | 527 | 516 | 523 | 256,000 | 523 |
| 2006-12-01 | 527 | 532 | 518 | 530 | 186,000 | 530 |
| 2006-11-30 | 516 | 521 | 512 | 518 | 255,000 | 518 |
| 2006-11-29 | 498 | 508 | 496 | 505 | 289,000 | 505 |
| 2006-11-28 | 485 | 503 | 479 | 500 | 296,000 | 500 |
| 2006-11-27 | 487 | 492 | 479 | 485 | 614,000 | 485 |
| 2006-11-24 | 478 | 494 | 474 | 493 | 469,000 | 493 |
| 2006-11-22 | 463 | 483 | 461 | 483 | 363,000 | 483 |
| 2006-11-21 | 471 | 478 | 463 | 463 | 342,000 | 463 |
| 2006-11-20 | 485 | 485 | 467 | 470 | 352,000 | 470 |
| 2006-11-17 | 513 | 514 | 491 | 494 | 296,000 | 494 |
| 2006-11-16 | 525 | 526 | 511 | 512 | 166,000 | 512 |
| 2006-11-15 | 534 | 534 | 518 | 522 | 173,000 | 522 |
| 2006-11-14 | 507 | 528 | 507 | 525 | 250,000 | 525 |
| 2006-11-13 | 492 | 507 | 489 | 502 | 390,000 | 502 |
| 2006-11-10 | 520 | 521 | 509 | 510 | 335,000 | 510 |
| 2006-11-09 | 538 | 540 | 517 | 522 | 270,000 | 522 |
| 2006-11-08 | 551 | 553 | 537 | 537 | 262,000 | 537 |
| 2006-11-07 | 560 | 560 | 548 | 550 | 92,000 | 550 |
| 2006-11-06 | 551 | 557 | 546 | 552 | 223,000 | 552 |
| 2006-11-02 | 551 | 560 | 551 | 558 | 143,000 | 558 |
| 2006-11-01 | 552 | 563 | 552 | 557 | 355,000 | 557 |
| 2006-10-31 | 556 | 564 | 552 | 556 | 209,000 | 556 |
| 2006-10-30 | 546 | 564 | 545 | 558 | 316,000 | 558 |
| 2006-10-27 | 594 | 594 | 568 | 576 | 307,000 | 576 |
| 2006-10-26 | 596 | 597 | 584 | 592 | 149,000 | 592 |
| 2006-10-25 | 608 | 608 | 591 | 594 | 291,000 | 594 |
| 2006-10-24 | 613 | 613 | 601 | 601 | 209,000 | 601 |
| 2006-10-23 | 600 | 604 | 599 | 604 | 130,000 | 604 |
| 2006-10-20 | 596 | 601 | 594 | 596 | 195,000 | 596 |
| 2006-10-19 | 593 | 605 | 590 | 600 | 316,000 | 600 |
| 2006-10-18 | 581 | 583 | 570 | 583 | 223,000 | 583 |
| 2006-10-17 | 593 | 593 | 581 | 582 | 132,000 | 582 |
| 2006-10-16 | 571 | 590 | 570 | 589 | 180,000 | 589 |
| 2006-10-13 | 562 | 569 | 559 | 564 | 223,000 | 564 |
| 2006-10-12 | 554 | 563 | 545 | 552 | 184,000 | 552 |
| 2006-10-11 | 580 | 580 | 550 | 554 | 264,000 | 554 |
| 2006-10-10 | 586 | 589 | 582 | 582 | 203,000 | 582 |
| 2006-10-06 | 583 | 593 | 580 | 593 | 235,000 | 593 |
| 2006-10-05 | 581 | 585 | 574 | 580 | 312,000 | 580 |
| 2006-10-04 | 593 | 593 | 567 | 571 | 432,000 | 571 |
| 2006-10-03 | 585 | 593 | 585 | 590 | 194,000 | 590 |
| 2006-10-02 | 608 | 608 | 596 | 597 | 153,000 | 597 |
| 2006-09-29 | 609 | 610 | 599 | 605 | 143,000 | 605 |
| 2006-09-28 | 604 | 605 | 596 | 604 | 168,000 | 604 |
| 2006-09-27 | 584 | 603 | 584 | 600 | 320,000 | 600 |
| 2006-09-26 | 591 | 594 | 578 | 581 | 176,000 | 581 |
| 2006-09-25 | 590 | 592 | 581 | 592 | 499,000 | 592 |
| 2006-09-22 | 594 | 594 | 581 | 585 | 283,000 | 585 |
| 2006-09-21 | 591 | 602 | 585 | 595 | 286,000 | 595 |
| 2006-09-20 | 590 | 593 | 581 | 585 | 275,000 | 585 |
| 2006-09-19 | 604 | 613 | 595 | 598 | 363,000 | 598 |
| 2006-09-15 | 611 | 617 | 601 | 604 | 348,000 | 604 |
| 2006-09-14 | 618 | 621 | 613 | 614 | 206,000 | 614 |
| 2006-09-13 | 639 | 646 | 611 | 611 | 305,000 | 611 |
| 2006-09-12 | 647 | 647 | 628 | 629 | 382,000 | 629 |
| 2006-09-11 | 663 | 663 | 645 | 646 | 371,000 | 646 |
| 2006-09-08 | 670 | 670 | 660 | 663 | 588,000 | 663 |
| 2006-09-07 | 685 | 685 | 672 | 673 | 295,000 | 673 |
| 2006-09-06 | 700 | 700 | 689 | 691 | 185,000 | 691 |
| 2006-09-05 | 702 | 703 | 693 | 702 | 198,000 | 702 |
| 2006-09-04 | 689 | 697 | 682 | 696 | 246,000 | 696 |
| 2006-09-01 | 681 | 685 | 674 | 680 | 133,000 | 680 |
| 2006-08-31 | 686 | 690 | 681 | 687 | 138,000 | 687 |
| 2006-08-30 | 695 | 696 | 685 | 687 | 116,000 | 687 |
| 2006-08-29 | 693 | 695 | 684 | 691 | 221,000 | 691 |
| 2006-08-28 | 700 | 702 | 689 | 692 | 187,000 | 692 |
| 2006-08-25 | 698 | 704 | 692 | 699 | 171,000 | 699 |
| 2006-08-24 | 708 | 708 | 695 | 701 | 220,000 | 701 |
| 2006-08-23 | 715 | 716 | 707 | 710 | 293,000 | 710 |
| 2006-08-22 | 707 | 720 | 705 | 716 | 251,000 | 716 |
| 2006-08-21 | 718 | 718 | 705 | 710 | 269,000 | 710 |
| 2006-08-18 | 715 | 717 | 710 | 715 | 281,000 | 715 |
| 2006-08-17 | 729 | 729 | 711 | 714 | 648,000 | 714 |
| 2006-08-16 | 702 | 708 | 702 | 707 | 606,000 | 707 |
| 2006-08-15 | 680 | 695 | 674 | 691 | 1,076,000 | 691 |
| 2006-08-14 | 629 | 729 | 629 | 729 | 345,000 | 729 |
| 2006-08-11 | 635 | 636 | 629 | 629 | 167,000 | 629 |
| 2006-08-10 | 632 | 636 | 629 | 635 | 171,000 | 635 |
| 2006-08-09 | 628 | 635 | 620 | 634 | 178,000 | 634 |
| 2006-08-08 | 613 | 630 | 613 | 630 | 238,000 | 630 |
| 2006-08-07 | 633 | 637 | 617 | 617 | 178,000 | 617 |
| 2006-08-04 | 640 | 643 | 630 | 636 | 273,000 | 636 |
| 2006-08-03 | 645 | 646 | 634 | 640 | 143,000 | 640 |
| 2006-08-02 | 639 | 639 | 626 | 636 | 206,000 | 636 |
| 2006-08-01 | 649 | 649 | 638 | 640 | 260,000 | 640 |
| 2006-07-31 | 650 | 658 | 636 | 652 | 230,000 | 652 |
| 2006-07-28 | 635 | 642 | 621 | 638 | 302,000 | 638 |
| 2006-07-27 | 629 | 640 | 620 | 635 | 346,000 | 635 |
| 2006-07-26 | 638 | 644 | 618 | 624 | 394,000 | 624 |
| 2006-07-25 | 650 | 670 | 627 | 630 | 238,000 | 630 |
| 2006-07-24 | 635 | 635 | 611 | 627 | 253,000 | 627 |
| 2006-07-21 | 645 | 649 | 637 | 642 | 227,000 | 642 |
| 2006-07-20 | 643 | 667 | 632 | 659 | 365,000 | 659 |
| 2006-07-19 | 601 | 630 | 597 | 603 | 432,000 | 603 |
| 2006-07-18 | 661 | 661 | 608 | 611 | 305,000 | 611 |
| 2006-07-14 | 656 | 670 | 655 | 662 | 127,000 | 662 |
| 2006-07-13 | 650 | 679 | 650 | 666 | 255,000 | 666 |
| 2006-07-12 | 683 | 691 | 654 | 657 | 423,000 | 657 |
| 2006-07-11 | 705 | 707 | 683 | 689 | 196,000 | 689 |
| 2006-07-10 | 699 | 711 | 685 | 707 | 165,000 | 707 |
| 2006-07-07 | 723 | 723 | 702 | 706 | 200,000 | 706 |
| 2006-07-06 | 719 | 723 | 712 | 715 | 139,000 | 715 |
| 2006-07-05 | 726 | 735 | 724 | 727 | 306,000 | 727 |
| 2006-07-04 | 727 | 738 | 727 | 738 | 431,000 | 738 |
| 2006-07-03 | 699 | 718 | 699 | 717 | 318,000 | 717 |
| 2006-06-30 | 715 | 717 | 681 | 694 | 416,000 | 694 |
| 2006-06-29 | 695 | 702 | 688 | 694 | 191,000 | 694 |
| 2006-06-28 | 699 | 699 | 689 | 692 | 142,000 | 692 |
| 2006-06-27 | 716 | 716 | 703 | 707 | 142,000 | 707 |
| 2006-06-26 | 701 | 713 | 687 | 706 | 212,000 | 706 |
| 2006-06-23 | 684 | 700 | 681 | 696 | 302,000 | 696 |
| 2006-06-22 | 693 | 702 | 689 | 702 | 267,000 | 702 |
| 2006-06-21 | 670 | 694 | 659 | 675 | 293,000 | 675 |
| 2006-06-20 | 700 | 704 | 680 | 680 | 309,000 | 680 |
| 2006-06-19 | 724 | 731 | 697 | 708 | 500,000 | 708 |
| 2006-06-16 | 731 | 735 | 701 | 725 | 545,000 | 725 |
| 2006-06-15 | 719 | 719 | 682 | 691 | 540,000 | 691 |
| 2006-06-14 | 678 | 706 | 671 | 682 | 562,000 | 682 |
| 2006-06-13 | 722 | 723 | 700 | 706 | 220,000 | 706 |
| 2006-06-12 | 727 | 756 | 715 | 748 | 321,000 | 748 |
| 2006-06-09 | 700 | 735 | 696 | 728 | 436,000 | 728 |
| 2006-06-08 | 710 | 723 | 691 | 696 | 390,000 | 696 |
| 2006-06-07 | 767 | 786 | 744 | 750 | 226,000 | 750 |
| 2006-06-06 | 767 | 777 | 759 | 768 | 299,000 | 768 |
| 2006-06-05 | 825 | 828 | 788 | 800 | 433,000 | 800 |
| 2006-06-02 | 812 | 825 | 774 | 819 | 865,000 | 819 |
| 2006-06-01 | 838 | 848 | 788 | 802 | 272,000 | 802 |
| 2006-05-31 | 835 | 840 | 824 | 829 | 162,000 | 829 |
| 2006-05-30 | 845 | 867 | 841 | 856 | 175,000 | 856 |
| 2006-05-29 | 878 | 879 | 839 | 844 | 341,000 | 844 |
| 2006-05-26 | 855 | 868 | 845 | 858 | 134,000 | 858 |
| 2006-05-25 | 860 | 860 | 836 | 841 | 256,000 | 841 |
| 2006-05-24 | 870 | 890 | 836 | 870 | 315,000 | 870 |
| 2006-05-23 | 861 | 898 | 860 | 867 | 178,000 | 867 |
| 2006-05-22 | 910 | 929 | 887 | 887 | 195,000 | 887 |
| 2006-05-19 | 862 | 901 | 850 | 899 | 167,000 | 899 |
| 2006-05-18 | 854 | 881 | 833 | 874 | 470,000 | 874 |
| 2006-05-17 | 906 | 910 | 876 | 894 | 206,000 | 894 |
| 2006-05-16 | 925 | 936 | 890 | 899 | 209,000 | 899 |
| 2006-05-15 | 935 | 937 | 925 | 930 | 158,000 | 930 |
| 2006-05-12 | 956 | 960 | 948 | 949 | 230,000 | 949 |
| 2006-05-11 | 979 | 982 | 965 | 972 | 177,000 | 972 |
| 2006-05-10 | 1,003 | 1,003 | 966 | 969 | 135,000 | 969 |
| 2006-05-09 | 985 | 1,008 | 979 | 997 | 356,000 | 997 |
| 2006-05-08 | 979 | 993 | 976 | 989 | 170,000 | 989 |
| 2006-05-02 | 951 | 975 | 951 | 969 | 286,000 | 969 |
| 2006-05-01 | 968 | 970 | 952 | 956 | 142,000 | 956 |
| 2006-04-28 | 990 | 1,005 | 966 | 978 | 231,000 | 978 |
| 2006-04-27 | 982 | 1,009 | 979 | 1,005 | 270,000 | 1,005 |
| 2006-04-26 | 994 | 994 | 965 | 977 | 263,000 | 977 |
| 2006-04-25 | 956 | 995 | 955 | 986 | 176,000 | 986 |
| 2006-04-24 | 980 | 990 | 948 | 951 | 256,000 | 951 |
| 2006-04-21 | 980 | 1,006 | 980 | 992 | 281,000 | 992 |
| 2006-04-20 | 987 | 993 | 970 | 982 | 110,000 | 982 |
| 2006-04-19 | 993 | 1,000 | 977 | 985 | 264,000 | 985 |
| 2006-04-18 | 951 | 994 | 942 | 987 | 480,000 | 987 |
| 2006-04-17 | 979 | 979 | 952 | 957 | 342,000 | 957 |
| 2006-04-14 | 994 | 1,003 | 976 | 984 | 248,000 | 984 |
| 2006-04-13 | 1,016 | 1,019 | 968 | 984 | 334,000 | 984 |
| 2006-04-12 | 1,024 | 1,036 | 1,010 | 1,016 | 242,000 | 1,016 |
| 2006-04-11 | 1,031 | 1,040 | 1,017 | 1,026 | 186,000 | 1,026 |
| 2006-04-10 | 1,024 | 1,043 | 1,022 | 1,039 | 179,000 | 1,039 |
| 2006-04-07 | 1,020 | 1,044 | 1,009 | 1,042 | 424,000 | 1,042 |
| 2006-04-06 | 1,021 | 1,040 | 1,020 | 1,023 | 237,000 | 1,023 |
| 2006-04-05 | 1,051 | 1,053 | 1,022 | 1,030 | 334,000 | 1,030 |
| 2006-04-04 | 1,047 | 1,050 | 1,032 | 1,040 | 267,000 | 1,040 |
| 2006-04-03 | 1,040 | 1,050 | 1,035 | 1,046 | 286,000 | 1,046 |
| 2006-03-31 | 1,026 | 1,047 | 1,016 | 1,044 | 353,000 | 1,044 |
| 2006-03-30 | 1,028 | 1,030 | 1,013 | 1,014 | 207,000 | 1,014 |
| 2006-03-29 | 990 | 1,030 | 984 | 1,028 | 419,000 | 1,028 |
| 2006-03-28 | 979 | 1,010 | 979 | 1,004 | 199,000 | 1,004 |
| 2006-03-27 | 1,018 | 1,031 | 991 | 1,011 | 372,000 | 1,011 |
| 2006-03-24 | 1,015 | 1,035 | 1,013 | 1,027 | 302,000 | 1,027 |
| 2006-03-23 | 1,060 | 1,069 | 1,002 | 1,015 | 588,000 | 1,015 |
| 2006-03-22 | 1,087 | 1,087 | 1,023 | 1,057 | 642,000 | 1,057 |
| 2006-03-20 | 1,040 | 1,080 | 1,015 | 1,079 | 1,705,000 | 1,079 |
| 2006-03-17 | 990 | 1,047 | 984 | 1,047 | 1,429,000 | 1,047 |
| 2006-03-16 | 944 | 988 | 944 | 982 | 823,000 | 982 |
| 2006-03-15 | 927 | 937 | 924 | 932 | 184,000 | 932 |
| 2006-03-14 | 930 | 935 | 912 | 917 | 219,000 | 917 |
| 2006-03-13 | 929 | 942 | 921 | 930 | 266,000 | 930 |
| 2006-03-10 | 907 | 932 | 907 | 919 | 452,000 | 919 |
| 2006-03-09 | 898 | 924 | 891 | 917 | 269,000 | 917 |
| 2006-03-08 | 898 | 910 | 892 | 893 | 173,000 | 893 |
| 2006-03-07 | 911 | 918 | 896 | 901 | 220,000 | 901 |
| 2006-03-06 | 900 | 928 | 891 | 921 | 215,000 | 921 |
| 2006-03-03 | 904 | 922 | 901 | 901 | 147,000 | 901 |
| 2006-03-02 | 946 | 947 | 906 | 912 | 145,000 | 912 |
| 2006-03-01 | 925 | 945 | 919 | 926 | 275,000 | 926 |
| 2006-02-28 | 985 | 985 | 936 | 955 | 217,000 | 955 |
| 2006-02-27 | 1,006 | 1,006 | 967 | 974 | 268,000 | 974 |
| 2006-02-24 | 951 | 1,015 | 940 | 996 | 503,000 | 996 |
| 2006-02-23 | 945 | 958 | 937 | 949 | 144,000 | 949 |
| 2006-02-22 | 924 | 938 | 897 | 919 | 201,000 | 919 |
| 2006-02-21 | 860 | 923 | 860 | 923 | 315,000 | 923 |
| 2006-02-20 | 838 | 860 | 820 | 823 | 220,000 | 823 |
| 2006-02-17 | 913 | 927 | 856 | 868 | 300,000 | 868 |
| 2006-02-16 | 923 | 946 | 901 | 922 | 294,000 | 922 |
| 2006-02-15 | 952 | 965 | 919 | 929 | 320,000 | 929 |
| 2006-02-14 | 885 | 939 | 852 | 938 | 441,000 | 938 |
| 2006-02-13 | 934 | 950 | 890 | 895 | 308,000 | 895 |
| 2006-02-10 | 996 | 1,003 | 933 | 973 | 225,000 | 973 |
| 2006-02-09 | 1,044 | 1,044 | 996 | 1,005 | 206,000 | 1,005 |
| 2006-02-08 | 1,042 | 1,043 | 989 | 997 | 311,000 | 997 |
| 2006-02-07 | 1,045 | 1,054 | 1,037 | 1,047 | 417,000 | 1,047 |
| 2006-02-06 | 1,008 | 1,035 | 996 | 1,032 | 278,000 | 1,032 |
| 2006-02-03 | 985 | 1,015 | 983 | 1,006 | 269,000 | 1,006 |
| 2006-02-02 | 1,025 | 1,040 | 982 | 998 | 517,000 | 998 |
| 2006-02-01 | 1,049 | 1,060 | 1,021 | 1,023 | 263,000 | 1,023 |
| 2006-01-31 | 1,046 | 1,065 | 1,040 | 1,054 | 468,000 | 1,054 |
| 2006-01-30 | 1,050 | 1,059 | 1,030 | 1,046 | 537,000 | 1,046 |
| 2006-01-27 | 1,050 | 1,088 | 1,005 | 1,016 | 595,000 | 1,016 |
| 2006-01-26 | 966 | 1,018 | 960 | 1,015 | 693,000 | 1,015 |
| 2006-01-25 | 899 | 980 | 881 | 965 | 530,000 | 965 |
| 2006-01-24 | 858 | 901 | 858 | 890 | 374,000 | 890 |
| 2006-01-23 | 838 | 890 | 835 | 858 | 275,000 | 858 |
| 2006-01-20 | 914 | 914 | 852 | 878 | 305,000 | 878 |
| 2006-01-19 | 809 | 905 | 809 | 894 | 517,000 | 894 |
| 2006-01-18 | 850 | 851 | 810 | 827 | 673,000 | 827 |
| 2006-01-17 | 932 | 958 | 910 | 910 | 209,000 | 910 |
| 2006-01-16 | 958 | 967 | 935 | 950 | 140,000 | 950 |
| 2006-01-13 | 975 | 987 | 957 | 957 | 275,000 | 957 |
| 2006-01-12 | 949 | 967 | 944 | 967 | 231,000 | 967 |
| 2006-01-11 | 919 | 945 | 910 | 932 | 382,000 | 932 |
| 2006-01-10 | 950 | 960 | 935 | 939 | 526,000 | 939 |
| 2006-01-06 | 990 | 990 | 965 | 979 | 220,000 | 979 |
| 2006-01-05 | 1,000 | 1,000 | 972 | 992 | 284,000 | 992 |
| 2006-01-04 | 970 | 1,018 | 966 | 994 | 267,000 | 994 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
