8622 水戸証券(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 423 | 424 | 418 | 419 | 61,000 | 419 |
| 2007-12-27 | 434 | 435 | 425 | 426 | 133,000 | 426 |
| 2007-12-26 | 429 | 432 | 424 | 432 | 180,000 | 432 |
| 2007-12-25 | 424 | 434 | 420 | 424 | 256,000 | 424 |
| 2007-12-21 | 420 | 424 | 417 | 424 | 178,000 | 424 |
| 2007-12-20 | 430 | 431 | 424 | 425 | 166,000 | 425 |
| 2007-12-19 | 442 | 442 | 429 | 429 | 172,000 | 429 |
| 2007-12-18 | 428 | 445 | 426 | 437 | 218,000 | 437 |
| 2007-12-17 | 445 | 445 | 435 | 436 | 148,000 | 436 |
| 2007-12-14 | 443 | 450 | 440 | 442 | 250,000 | 442 |
| 2007-12-13 | 456 | 460 | 445 | 445 | 128,000 | 445 |
| 2007-12-12 | 454 | 460 | 453 | 460 | 114,000 | 460 |
| 2007-12-11 | 467 | 468 | 461 | 464 | 161,000 | 464 |
| 2007-12-10 | 466 | 471 | 464 | 466 | 135,000 | 466 |
| 2007-12-07 | 470 | 477 | 468 | 468 | 197,000 | 468 |
| 2007-12-06 | 466 | 472 | 461 | 470 | 132,000 | 470 |
| 2007-12-05 | 455 | 461 | 447 | 461 | 198,000 | 461 |
| 2007-12-04 | 456 | 457 | 452 | 452 | 158,000 | 452 |
| 2007-12-03 | 462 | 466 | 461 | 463 | 171,000 | 463 |
| 2007-11-30 | 452 | 462 | 452 | 459 | 120,000 | 459 |
| 2007-11-29 | 452 | 460 | 452 | 457 | 163,000 | 457 |
| 2007-11-28 | 458 | 458 | 444 | 444 | 104,000 | 444 |
| 2007-11-27 | 435 | 458 | 433 | 457 | 207,000 | 457 |
| 2007-11-26 | 444 | 459 | 441 | 455 | 174,000 | 455 |
| 2007-11-22 | 429 | 445 | 424 | 442 | 209,000 | 442 |
| 2007-11-21 | 424 | 439 | 424 | 434 | 191,000 | 434 |
| 2007-11-20 | 407 | 427 | 406 | 424 | 215,000 | 424 |
| 2007-11-19 | 435 | 437 | 425 | 427 | 217,000 | 427 |
| 2007-11-16 | 435 | 441 | 426 | 440 | 172,000 | 440 |
| 2007-11-15 | 433 | 448 | 433 | 440 | 191,000 | 440 |
| 2007-11-14 | 429 | 440 | 429 | 434 | 81,000 | 434 |
| 2007-11-13 | 418 | 430 | 415 | 418 | 182,000 | 418 |
| 2007-11-12 | 416 | 430 | 410 | 419 | 251,000 | 419 |
| 2007-11-09 | 432 | 442 | 429 | 429 | 140,000 | 429 |
| 2007-11-08 | 437 | 437 | 425 | 432 | 175,000 | 432 |
| 2007-11-07 | 457 | 459 | 446 | 446 | 89,000 | 446 |
| 2007-11-06 | 441 | 465 | 440 | 455 | 188,000 | 455 |
| 2007-11-05 | 464 | 468 | 449 | 450 | 167,000 | 450 |
| 2007-11-02 | 461 | 468 | 461 | 464 | 217,000 | 464 |
| 2007-11-01 | 456 | 470 | 456 | 469 | 318,000 | 469 |
| 2007-10-31 | 431 | 451 | 431 | 451 | 188,000 | 451 |
| 2007-10-30 | 438 | 440 | 433 | 436 | 171,000 | 436 |
| 2007-10-29 | 431 | 438 | 431 | 436 | 157,000 | 436 |
| 2007-10-26 | 404 | 416 | 404 | 414 | 215,000 | 414 |
| 2007-10-25 | 405 | 412 | 404 | 404 | 181,000 | 404 |
| 2007-10-24 | 423 | 424 | 409 | 410 | 169,000 | 410 |
| 2007-10-23 | 422 | 424 | 417 | 418 | 66,000 | 418 |
| 2007-10-22 | 409 | 424 | 408 | 421 | 178,000 | 421 |
| 2007-10-19 | 427 | 428 | 420 | 424 | 113,000 | 424 |
| 2007-10-18 | 419 | 431 | 418 | 431 | 172,000 | 431 |
| 2007-10-17 | 433 | 436 | 421 | 424 | 264,000 | 424 |
| 2007-10-16 | 452 | 457 | 431 | 438 | 255,000 | 438 |
| 2007-10-15 | 473 | 473 | 456 | 457 | 237,000 | 457 |
| 2007-10-12 | 475 | 479 | 468 | 468 | 146,000 | 468 |
| 2007-10-11 | 470 | 480 | 464 | 480 | 159,000 | 480 |
| 2007-10-10 | 482 | 482 | 468 | 469 | 138,000 | 469 |
| 2007-10-09 | 475 | 480 | 470 | 473 | 120,000 | 473 |
| 2007-10-05 | 451 | 463 | 445 | 460 | 239,000 | 460 |
| 2007-10-04 | 450 | 459 | 447 | 451 | 139,000 | 451 |
| 2007-10-03 | 435 | 449 | 434 | 448 | 196,000 | 448 |
| 2007-10-02 | 436 | 436 | 424 | 431 | 119,000 | 431 |
| 2007-10-01 | 424 | 431 | 417 | 424 | 249,000 | 424 |
| 2007-09-28 | 439 | 439 | 427 | 432 | 149,000 | 432 |
| 2007-09-27 | 414 | 433 | 414 | 431 | 218,000 | 431 |
| 2007-09-26 | 411 | 416 | 408 | 409 | 121,000 | 409 |
| 2007-09-25 | 402 | 405 | 394 | 403 | 156,000 | 403 |
| 2007-09-21 | 407 | 410 | 401 | 403 | 128,000 | 403 |
| 2007-09-20 | 412 | 413 | 403 | 406 | 138,000 | 406 |
| 2007-09-19 | 402 | 412 | 402 | 411 | 157,000 | 411 |
| 2007-09-18 | 400 | 400 | 393 | 393 | 114,000 | 393 |
| 2007-09-14 | 398 | 402 | 395 | 400 | 250,000 | 400 |
| 2007-09-13 | 398 | 399 | 394 | 394 | 91,000 | 394 |
| 2007-09-12 | 405 | 408 | 396 | 398 | 165,000 | 398 |
| 2007-09-11 | 398 | 406 | 392 | 403 | 168,000 | 403 |
| 2007-09-10 | 401 | 407 | 392 | 402 | 197,000 | 402 |
| 2007-09-07 | 411 | 420 | 410 | 416 | 226,000 | 416 |
| 2007-09-06 | 409 | 411 | 400 | 411 | 178,000 | 411 |
| 2007-09-05 | 426 | 427 | 414 | 414 | 192,000 | 414 |
| 2007-09-04 | 431 | 435 | 426 | 429 | 98,000 | 429 |
| 2007-09-03 | 436 | 436 | 427 | 432 | 216,000 | 432 |
| 2007-08-31 | 418 | 435 | 418 | 435 | 173,000 | 435 |
| 2007-08-30 | 419 | 422 | 417 | 422 | 201,000 | 422 |
| 2007-08-29 | 410 | 414 | 406 | 414 | 173,000 | 414 |
| 2007-08-28 | 416 | 421 | 416 | 421 | 90,000 | 421 |
| 2007-08-27 | 432 | 434 | 421 | 423 | 225,000 | 423 |
| 2007-08-24 | 427 | 429 | 420 | 422 | 124,000 | 422 |
| 2007-08-23 | 419 | 428 | 416 | 427 | 210,000 | 427 |
| 2007-08-22 | 416 | 418 | 408 | 411 | 164,000 | 411 |
| 2007-08-21 | 411 | 429 | 407 | 419 | 445,000 | 419 |
| 2007-08-20 | 403 | 416 | 401 | 408 | 654,000 | 408 |
| 2007-08-17 | 417 | 418 | 385 | 387 | 610,000 | 387 |
| 2007-08-16 | 420 | 425 | 406 | 423 | 542,000 | 423 |
| 2007-08-15 | 438 | 444 | 433 | 434 | 275,000 | 434 |
| 2007-08-14 | 452 | 454 | 445 | 451 | 245,000 | 451 |
| 2007-08-13 | 451 | 457 | 451 | 456 | 289,000 | 456 |
| 2007-08-10 | 466 | 466 | 450 | 456 | 383,000 | 456 |
| 2007-08-09 | 491 | 492 | 472 | 475 | 579,000 | 475 |
| 2007-08-08 | 466 | 479 | 466 | 471 | 254,000 | 471 |
| 2007-08-07 | 478 | 482 | 463 | 464 | 271,000 | 464 |
| 2007-08-06 | 475 | 478 | 470 | 474 | 207,000 | 474 |
| 2007-08-03 | 490 | 490 | 477 | 481 | 288,000 | 481 |
| 2007-08-02 | 486 | 491 | 480 | 486 | 301,000 | 486 |
| 2007-08-01 | 495 | 495 | 485 | 485 | 261,000 | 485 |
| 2007-07-31 | 499 | 499 | 495 | 497 | 192,000 | 497 |
| 2007-07-30 | 497 | 499 | 493 | 499 | 289,000 | 499 |
| 2007-07-27 | 495 | 513 | 489 | 502 | 367,000 | 502 |
| 2007-07-26 | 510 | 523 | 510 | 512 | 347,000 | 512 |
| 2007-07-25 | 501 | 506 | 501 | 504 | 281,000 | 504 |
| 2007-07-24 | 504 | 510 | 498 | 507 | 256,000 | 507 |
| 2007-07-23 | 505 | 506 | 495 | 499 | 382,000 | 499 |
| 2007-07-20 | 505 | 517 | 503 | 515 | 541,000 | 515 |
| 2007-07-19 | 504 | 512 | 500 | 505 | 198,000 | 505 |
| 2007-07-18 | 510 | 512 | 502 | 503 | 267,000 | 503 |
| 2007-07-17 | 525 | 525 | 510 | 513 | 187,000 | 513 |
| 2007-07-13 | 523 | 523 | 515 | 518 | 388,000 | 518 |
| 2007-07-12 | 524 | 524 | 511 | 513 | 221,000 | 513 |
| 2007-07-11 | 527 | 528 | 522 | 523 | 129,000 | 523 |
| 2007-07-10 | 539 | 539 | 531 | 532 | 177,000 | 532 |
| 2007-07-09 | 541 | 541 | 537 | 539 | 77,000 | 539 |
| 2007-07-06 | 539 | 544 | 539 | 539 | 104,000 | 539 |
| 2007-07-05 | 537 | 547 | 537 | 543 | 203,000 | 543 |
| 2007-07-04 | 545 | 545 | 537 | 539 | 161,000 | 539 |
| 2007-07-03 | 544 | 548 | 543 | 544 | 172,000 | 544 |
| 2007-07-02 | 537 | 549 | 534 | 546 | 280,000 | 546 |
| 2007-06-29 | 526 | 532 | 522 | 531 | 158,000 | 531 |
| 2007-06-28 | 527 | 527 | 515 | 526 | 280,000 | 526 |
| 2007-06-27 | 530 | 530 | 513 | 524 | 306,000 | 524 |
| 2007-06-26 | 539 | 541 | 527 | 532 | 279,000 | 532 |
| 2007-06-25 | 550 | 550 | 537 | 537 | 271,000 | 537 |
| 2007-06-22 | 555 | 555 | 549 | 551 | 120,000 | 551 |
| 2007-06-21 | 551 | 555 | 549 | 551 | 146,000 | 551 |
| 2007-06-20 | 551 | 558 | 550 | 554 | 190,000 | 554 |
| 2007-06-19 | 557 | 557 | 550 | 550 | 110,000 | 550 |
| 2007-06-18 | 558 | 565 | 554 | 558 | 235,000 | 558 |
| 2007-06-15 | 549 | 551 | 542 | 550 | 134,000 | 550 |
| 2007-06-14 | 544 | 546 | 543 | 544 | 101,000 | 544 |
| 2007-06-13 | 543 | 546 | 531 | 538 | 342,000 | 538 |
| 2007-06-12 | 549 | 549 | 542 | 544 | 205,000 | 544 |
| 2007-06-11 | 562 | 564 | 541 | 542 | 287,000 | 542 |
| 2007-06-08 | 565 | 565 | 549 | 554 | 361,000 | 554 |
| 2007-06-07 | 565 | 569 | 561 | 565 | 189,000 | 565 |
| 2007-06-06 | 565 | 570 | 564 | 567 | 146,000 | 567 |
| 2007-06-05 | 570 | 572 | 563 | 568 | 157,000 | 568 |
| 2007-06-04 | 587 | 587 | 571 | 572 | 192,000 | 572 |
| 2007-06-01 | 571 | 579 | 567 | 571 | 227,000 | 571 |
| 2007-05-31 | 570 | 575 | 558 | 562 | 343,000 | 562 |
| 2007-05-30 | 575 | 576 | 563 | 567 | 255,000 | 567 |
| 2007-05-29 | 589 | 589 | 572 | 573 | 378,000 | 573 |
| 2007-05-28 | 581 | 595 | 581 | 590 | 141,000 | 590 |
| 2007-05-25 | 591 | 591 | 577 | 581 | 237,000 | 581 |
| 2007-05-24 | 600 | 600 | 586 | 594 | 393,000 | 594 |
| 2007-05-23 | 599 | 615 | 592 | 605 | 687,000 | 605 |
| 2007-05-22 | 579 | 603 | 576 | 603 | 257,000 | 603 |
| 2007-05-21 | 564 | 582 | 560 | 577 | 222,000 | 577 |
| 2007-05-18 | 577 | 582 | 561 | 564 | 185,000 | 564 |
| 2007-05-17 | 579 | 589 | 574 | 576 | 165,000 | 576 |
| 2007-05-16 | 576 | 580 | 570 | 576 | 179,000 | 576 |
| 2007-05-15 | 583 | 590 | 577 | 582 | 156,000 | 582 |
| 2007-05-14 | 601 | 601 | 589 | 590 | 195,000 | 590 |
| 2007-05-11 | 587 | 598 | 582 | 597 | 250,000 | 597 |
| 2007-05-10 | 601 | 608 | 587 | 594 | 249,000 | 594 |
| 2007-05-09 | 597 | 598 | 585 | 597 | 397,000 | 597 |
| 2007-05-08 | 573 | 609 | 568 | 603 | 758,000 | 603 |
| 2007-05-07 | 560 | 574 | 560 | 571 | 178,000 | 571 |
| 2007-05-02 | 551 | 556 | 543 | 553 | 181,000 | 553 |
| 2007-05-01 | 542 | 552 | 538 | 549 | 250,000 | 549 |
| 2007-04-27 | 528 | 547 | 527 | 542 | 338,000 | 542 |
| 2007-04-26 | 531 | 531 | 516 | 525 | 174,000 | 525 |
| 2007-04-25 | 527 | 527 | 518 | 524 | 178,000 | 524 |
| 2007-04-24 | 515 | 530 | 514 | 529 | 188,000 | 529 |
| 2007-04-23 | 530 | 532 | 514 | 517 | 279,000 | 517 |
| 2007-04-20 | 542 | 544 | 529 | 532 | 177,000 | 532 |
| 2007-04-19 | 546 | 549 | 537 | 544 | 272,000 | 544 |
| 2007-04-18 | 541 | 550 | 540 | 547 | 272,000 | 547 |
| 2007-04-17 | 544 | 548 | 533 | 538 | 224,000 | 538 |
| 2007-04-16 | 533 | 545 | 533 | 533 | 451,000 | 533 |
| 2007-04-13 | 556 | 561 | 532 | 534 | 482,000 | 534 |
| 2007-04-12 | 570 | 570 | 560 | 561 | 164,000 | 561 |
| 2007-04-11 | 580 | 580 | 567 | 571 | 332,000 | 571 |
| 2007-04-10 | 582 | 591 | 573 | 574 | 375,000 | 574 |
| 2007-04-09 | 575 | 585 | 572 | 585 | 281,000 | 585 |
| 2007-04-06 | 581 | 584 | 571 | 574 | 229,000 | 574 |
| 2007-04-05 | 587 | 587 | 577 | 580 | 166,000 | 580 |
| 2007-04-04 | 576 | 587 | 571 | 587 | 280,000 | 587 |
| 2007-04-03 | 584 | 584 | 563 | 572 | 376,000 | 572 |
| 2007-04-02 | 603 | 607 | 577 | 579 | 426,000 | 579 |
| 2007-03-30 | 601 | 603 | 590 | 603 | 139,000 | 603 |
| 2007-03-29 | 581 | 602 | 578 | 600 | 251,000 | 600 |
| 2007-03-28 | 594 | 598 | 583 | 591 | 266,000 | 591 |
| 2007-03-27 | 588 | 593 | 581 | 592 | 532,000 | 592 |
| 2007-03-26 | 614 | 618 | 608 | 618 | 299,000 | 618 |
| 2007-03-23 | 600 | 606 | 599 | 604 | 269,000 | 604 |
| 2007-03-22 | 617 | 617 | 599 | 599 | 231,000 | 599 |
| 2007-03-20 | 605 | 608 | 600 | 604 | 253,000 | 604 |
| 2007-03-19 | 593 | 606 | 591 | 599 | 293,000 | 599 |
| 2007-03-16 | 618 | 618 | 603 | 607 | 332,000 | 607 |
| 2007-03-15 | 619 | 626 | 612 | 619 | 296,000 | 619 |
| 2007-03-14 | 600 | 617 | 600 | 601 | 439,000 | 601 |
| 2007-03-13 | 641 | 650 | 626 | 626 | 382,000 | 626 |
| 2007-03-12 | 654 | 655 | 633 | 640 | 288,000 | 640 |
| 2007-03-09 | 639 | 650 | 639 | 647 | 597,000 | 647 |
| 2007-03-08 | 615 | 642 | 615 | 639 | 531,000 | 639 |
| 2007-03-07 | 649 | 649 | 619 | 620 | 867,000 | 620 |
| 2007-03-06 | 564 | 618 | 564 | 610 | 805,000 | 610 |
| 2007-03-05 | 588 | 590 | 563 | 565 | 445,000 | 565 |
| 2007-03-02 | 616 | 617 | 604 | 608 | 327,000 | 608 |
| 2007-03-01 | 633 | 638 | 612 | 626 | 466,000 | 626 |
| 2007-02-28 | 576 | 626 | 576 | 619 | 889,000 | 619 |
| 2007-02-27 | 676 | 677 | 650 | 656 | 447,000 | 656 |
| 2007-02-26 | 691 | 692 | 670 | 677 | 679,000 | 677 |
| 2007-02-23 | 646 | 676 | 637 | 674 | 1,094,000 | 674 |
| 2007-02-22 | 603 | 639 | 602 | 636 | 1,015,000 | 636 |
| 2007-02-21 | 598 | 599 | 595 | 598 | 193,000 | 598 |
| 2007-02-20 | 604 | 604 | 595 | 597 | 189,000 | 597 |
| 2007-02-19 | 593 | 605 | 588 | 602 | 362,000 | 602 |
| 2007-02-16 | 600 | 600 | 588 | 591 | 348,000 | 591 |
| 2007-02-15 | 595 | 601 | 582 | 601 | 827,000 | 601 |
| 2007-02-14 | 593 | 595 | 588 | 589 | 400,000 | 589 |
| 2007-02-13 | 566 | 585 | 565 | 580 | 401,000 | 580 |
| 2007-02-09 | 555 | 566 | 552 | 564 | 344,000 | 564 |
| 2007-02-08 | 557 | 560 | 551 | 555 | 185,000 | 555 |
| 2007-02-07 | 568 | 568 | 553 | 555 | 291,000 | 555 |
| 2007-02-06 | 562 | 569 | 562 | 566 | 201,000 | 566 |
| 2007-02-05 | 574 | 574 | 563 | 565 | 191,000 | 565 |
| 2007-02-02 | 573 | 575 | 568 | 571 | 323,000 | 571 |
| 2007-02-01 | 567 | 573 | 557 | 573 | 429,000 | 573 |
| 2007-01-31 | 560 | 566 | 552 | 561 | 270,000 | 561 |
| 2007-01-30 | 555 | 570 | 554 | 567 | 549,000 | 567 |
| 2007-01-29 | 561 | 562 | 555 | 557 | 253,000 | 557 |
| 2007-01-26 | 566 | 566 | 551 | 559 | 381,000 | 559 |
| 2007-01-25 | 590 | 591 | 572 | 573 | 224,000 | 573 |
| 2007-01-24 | 586 | 596 | 581 | 583 | 369,000 | 583 |
| 2007-01-23 | 593 | 594 | 583 | 590 | 310,000 | 590 |
| 2007-01-22 | 589 | 602 | 584 | 596 | 533,000 | 596 |
| 2007-01-19 | 570 | 580 | 568 | 579 | 369,000 | 579 |
| 2007-01-18 | 582 | 587 | 574 | 575 | 323,000 | 575 |
| 2007-01-17 | 589 | 592 | 575 | 587 | 338,000 | 587 |
| 2007-01-16 | 588 | 593 | 583 | 589 | 212,000 | 589 |
| 2007-01-15 | 570 | 599 | 570 | 591 | 606,000 | 591 |
| 2007-01-12 | 552 | 570 | 552 | 566 | 605,000 | 566 |
| 2007-01-11 | 545 | 550 | 541 | 544 | 335,000 | 544 |
| 2007-01-10 | 553 | 555 | 539 | 540 | 368,000 | 540 |
| 2007-01-09 | 516 | 529 | 515 | 524 | 230,000 | 524 |
| 2007-01-05 | 510 | 519 | 508 | 514 | 274,000 | 514 |
| 2007-01-04 | 510 | 514 | 505 | 509 | 103,000 | 509 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
