8622 水戸証券(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 268 | 277 | 267 | 273 | 79,000 | 273 |
| 2008-12-29 | 261 | 270 | 260 | 268 | 56,000 | 268 |
| 2008-12-26 | 264 | 267 | 261 | 264 | 63,000 | 264 |
| 2008-12-25 | 260 | 264 | 256 | 259 | 101,000 | 259 |
| 2008-12-24 | 269 | 269 | 262 | 265 | 74,000 | 265 |
| 2008-12-22 | 272 | 276 | 265 | 274 | 106,000 | 274 |
| 2008-12-19 | 275 | 280 | 269 | 270 | 253,000 | 270 |
| 2008-12-18 | 275 | 280 | 270 | 279 | 126,000 | 279 |
| 2008-12-17 | 286 | 286 | 268 | 277 | 122,000 | 277 |
| 2008-12-16 | 280 | 281 | 273 | 278 | 41,000 | 278 |
| 2008-12-15 | 276 | 288 | 276 | 285 | 129,000 | 285 |
| 2008-12-12 | 288 | 288 | 272 | 275 | 197,000 | 275 |
| 2008-12-11 | 281 | 293 | 279 | 293 | 83,000 | 293 |
| 2008-12-10 | 283 | 283 | 274 | 281 | 84,000 | 281 |
| 2008-12-09 | 283 | 291 | 276 | 278 | 130,000 | 278 |
| 2008-12-08 | 274 | 283 | 270 | 283 | 161,000 | 283 |
| 2008-12-05 | 267 | 277 | 267 | 269 | 170,000 | 269 |
| 2008-12-04 | 279 | 281 | 267 | 272 | 174,000 | 272 |
| 2008-12-03 | 282 | 282 | 272 | 282 | 190,000 | 282 |
| 2008-12-02 | 273 | 282 | 270 | 271 | 140,000 | 271 |
| 2008-12-01 | 293 | 293 | 284 | 288 | 123,000 | 288 |
| 2008-11-28 | 280 | 291 | 279 | 291 | 151,000 | 291 |
| 2008-11-27 | 283 | 291 | 278 | 280 | 236,000 | 280 |
| 2008-11-26 | 281 | 290 | 278 | 279 | 279,000 | 279 |
| 2008-11-25 | 306 | 308 | 281 | 291 | 346,000 | 291 |
| 2008-11-21 | 274 | 295 | 269 | 294 | 464,000 | 294 |
| 2008-11-20 | 296 | 299 | 280 | 281 | 424,000 | 281 |
| 2008-11-19 | 322 | 330 | 301 | 301 | 400,000 | 301 |
| 2008-11-18 | 321 | 321 | 312 | 319 | 324,000 | 319 |
| 2008-11-17 | 295 | 326 | 288 | 322 | 352,000 | 322 |
| 2008-11-14 | 311 | 312 | 292 | 295 | 317,000 | 295 |
| 2008-11-13 | 309 | 310 | 298 | 299 | 489,000 | 299 |
| 2008-11-12 | 323 | 326 | 315 | 316 | 280,000 | 316 |
| 2008-11-11 | 322 | 338 | 322 | 325 | 363,000 | 325 |
| 2008-11-10 | 322 | 334 | 319 | 321 | 379,000 | 321 |
| 2008-11-07 | 325 | 342 | 314 | 318 | 495,000 | 318 |
| 2008-11-06 | 350 | 350 | 323 | 331 | 478,000 | 331 |
| 2008-11-05 | 359 | 369 | 343 | 359 | 663,000 | 359 |
| 2008-11-04 | 326 | 340 | 326 | 339 | 316,000 | 339 |
| 2008-10-31 | 319 | 334 | 310 | 323 | 724,000 | 323 |
| 2008-10-30 | 277 | 319 | 277 | 319 | 713,000 | 319 |
| 2008-10-29 | 268 | 278 | 262 | 277 | 697,000 | 277 |
| 2008-10-28 | 250 | 258 | 233 | 244 | 480,000 | 244 |
| 2008-10-27 | 277 | 285 | 259 | 259 | 765,000 | 259 |
| 2008-10-24 | 290 | 291 | 276 | 278 | 540,000 | 278 |
| 2008-10-23 | 275 | 289 | 270 | 289 | 526,000 | 289 |
| 2008-10-22 | 280 | 293 | 274 | 283 | 491,000 | 283 |
| 2008-10-21 | 274 | 283 | 273 | 283 | 494,000 | 283 |
| 2008-10-20 | 245 | 275 | 245 | 271 | 778,000 | 271 |
| 2008-10-17 | 242 | 244 | 225 | 241 | 148,000 | 241 |
| 2008-10-16 | 234 | 244 | 220 | 221 | 260,000 | 221 |
| 2008-10-15 | 259 | 270 | 245 | 268 | 190,000 | 268 |
| 2008-10-14 | 279 | 279 | 263 | 270 | 255,000 | 270 |
| 2008-10-10 | 200 | 212 | 199 | 209 | 144,000 | 209 |
| 2008-10-09 | 203 | 225 | 203 | 216 | 150,000 | 216 |
| 2008-10-08 | 222 | 238 | 212 | 212 | 167,000 | 212 |
| 2008-10-07 | 215 | 244 | 208 | 237 | 178,000 | 237 |
| 2008-10-06 | 268 | 268 | 229 | 235 | 143,000 | 235 |
| 2008-10-03 | 274 | 278 | 270 | 274 | 76,000 | 274 |
| 2008-10-02 | 291 | 292 | 279 | 280 | 74,000 | 280 |
| 2008-10-01 | 287 | 293 | 282 | 287 | 82,000 | 287 |
| 2008-09-30 | 278 | 283 | 263 | 277 | 112,000 | 277 |
| 2008-09-29 | 305 | 312 | 295 | 295 | 141,000 | 295 |
| 2008-09-26 | 322 | 323 | 307 | 310 | 141,000 | 310 |
| 2008-09-25 | 324 | 325 | 316 | 317 | 70,000 | 317 |
| 2008-09-24 | 316 | 331 | 315 | 331 | 106,000 | 331 |
| 2008-09-22 | 343 | 343 | 325 | 330 | 112,000 | 330 |
| 2008-09-19 | 319 | 323 | 315 | 320 | 149,000 | 320 |
| 2008-09-18 | 301 | 310 | 300 | 308 | 163,000 | 308 |
| 2008-09-17 | 329 | 332 | 310 | 316 | 134,000 | 316 |
| 2008-09-16 | 331 | 331 | 318 | 324 | 208,000 | 324 |
| 2008-09-12 | 345 | 347 | 339 | 346 | 127,000 | 346 |
| 2008-09-11 | 350 | 351 | 344 | 344 | 122,000 | 344 |
| 2008-09-10 | 333 | 355 | 333 | 355 | 147,000 | 355 |
| 2008-09-09 | 349 | 352 | 344 | 345 | 126,000 | 345 |
| 2008-09-08 | 334 | 351 | 334 | 350 | 130,000 | 350 |
| 2008-09-05 | 336 | 339 | 327 | 328 | 185,000 | 328 |
| 2008-09-04 | 342 | 347 | 339 | 341 | 90,000 | 341 |
| 2008-09-03 | 345 | 350 | 344 | 345 | 83,000 | 345 |
| 2008-09-02 | 348 | 355 | 340 | 340 | 137,000 | 340 |
| 2008-09-01 | 349 | 350 | 345 | 345 | 88,000 | 345 |
| 2008-08-29 | 344 | 350 | 343 | 350 | 127,000 | 350 |
| 2008-08-28 | 336 | 337 | 335 | 336 | 59,000 | 336 |
| 2008-08-27 | 339 | 340 | 335 | 335 | 69,000 | 335 |
| 2008-08-26 | 336 | 340 | 334 | 340 | 115,000 | 340 |
| 2008-08-25 | 339 | 345 | 338 | 342 | 87,000 | 342 |
| 2008-08-22 | 345 | 345 | 329 | 330 | 94,000 | 330 |
| 2008-08-21 | 342 | 345 | 340 | 345 | 83,000 | 345 |
| 2008-08-20 | 341 | 343 | 332 | 340 | 104,000 | 340 |
| 2008-08-19 | 348 | 349 | 341 | 342 | 106,000 | 342 |
| 2008-08-18 | 346 | 356 | 346 | 349 | 172,000 | 349 |
| 2008-08-15 | 338 | 347 | 338 | 346 | 99,000 | 346 |
| 2008-08-14 | 338 | 345 | 337 | 337 | 112,000 | 337 |
| 2008-08-13 | 343 | 344 | 337 | 338 | 108,000 | 338 |
| 2008-08-12 | 348 | 349 | 345 | 345 | 79,000 | 345 |
| 2008-08-11 | 350 | 352 | 347 | 348 | 102,000 | 348 |
| 2008-08-08 | 341 | 348 | 337 | 346 | 123,000 | 346 |
| 2008-08-07 | 348 | 348 | 339 | 341 | 92,000 | 341 |
| 2008-08-06 | 341 | 351 | 341 | 347 | 198,000 | 347 |
| 2008-08-05 | 333 | 337 | 333 | 334 | 144,000 | 334 |
| 2008-08-04 | 339 | 342 | 332 | 332 | 157,000 | 332 |
| 2008-08-01 | 341 | 341 | 334 | 334 | 105,000 | 334 |
| 2008-07-31 | 344 | 345 | 336 | 345 | 182,000 | 345 |
| 2008-07-30 | 329 | 338 | 327 | 338 | 153,000 | 338 |
| 2008-07-29 | 324 | 324 | 311 | 319 | 211,000 | 319 |
| 2008-07-28 | 331 | 337 | 324 | 325 | 136,000 | 325 |
| 2008-07-25 | 345 | 345 | 335 | 336 | 134,000 | 336 |
| 2008-07-24 | 346 | 351 | 345 | 350 | 207,000 | 350 |
| 2008-07-23 | 335 | 346 | 335 | 337 | 200,000 | 337 |
| 2008-07-22 | 321 | 329 | 317 | 329 | 125,000 | 329 |
| 2008-07-18 | 320 | 324 | 310 | 311 | 120,000 | 311 |
| 2008-07-17 | 305 | 318 | 305 | 316 | 159,000 | 316 |
| 2008-07-16 | 300 | 306 | 297 | 299 | 191,000 | 299 |
| 2008-07-15 | 320 | 320 | 304 | 305 | 203,000 | 305 |
| 2008-07-14 | 322 | 331 | 322 | 323 | 148,000 | 323 |
| 2008-07-11 | 325 | 329 | 321 | 321 | 128,000 | 321 |
| 2008-07-10 | 320 | 329 | 320 | 326 | 135,000 | 326 |
| 2008-07-09 | 332 | 332 | 323 | 325 | 123,000 | 325 |
| 2008-07-08 | 337 | 338 | 322 | 322 | 163,000 | 322 |
| 2008-07-07 | 328 | 338 | 327 | 338 | 126,000 | 338 |
| 2008-07-04 | 324 | 328 | 322 | 328 | 102,000 | 328 |
| 2008-07-03 | 324 | 325 | 316 | 322 | 167,000 | 322 |
| 2008-07-02 | 329 | 330 | 320 | 324 | 223,000 | 324 |
| 2008-07-01 | 328 | 336 | 327 | 327 | 130,000 | 327 |
| 2008-06-30 | 327 | 332 | 324 | 328 | 147,000 | 328 |
| 2008-06-27 | 320 | 328 | 319 | 328 | 129,000 | 328 |
| 2008-06-26 | 339 | 339 | 327 | 328 | 95,000 | 328 |
| 2008-06-25 | 325 | 330 | 321 | 329 | 140,000 | 329 |
| 2008-06-24 | 326 | 331 | 323 | 325 | 205,000 | 325 |
| 2008-06-23 | 320 | 332 | 315 | 328 | 132,000 | 328 |
| 2008-06-20 | 332 | 338 | 324 | 324 | 216,000 | 324 |
| 2008-06-19 | 346 | 346 | 333 | 334 | 196,000 | 334 |
| 2008-06-18 | 351 | 355 | 347 | 348 | 115,000 | 348 |
| 2008-06-17 | 347 | 355 | 344 | 351 | 153,000 | 351 |
| 2008-06-16 | 338 | 352 | 338 | 347 | 103,000 | 347 |
| 2008-06-13 | 337 | 340 | 330 | 339 | 173,000 | 339 |
| 2008-06-12 | 334 | 351 | 330 | 342 | 284,000 | 342 |
| 2008-06-11 | 344 | 349 | 336 | 338 | 201,000 | 338 |
| 2008-06-10 | 353 | 359 | 344 | 345 | 186,000 | 345 |
| 2008-06-09 | 351 | 356 | 349 | 349 | 171,000 | 349 |
| 2008-06-06 | 369 | 371 | 364 | 365 | 163,000 | 365 |
| 2008-06-05 | 355 | 368 | 354 | 368 | 123,000 | 368 |
| 2008-06-04 | 351 | 360 | 351 | 355 | 151,000 | 355 |
| 2008-06-03 | 354 | 357 | 350 | 350 | 153,000 | 350 |
| 2008-06-02 | 349 | 359 | 348 | 358 | 196,000 | 358 |
| 2008-05-30 | 347 | 349 | 344 | 347 | 180,000 | 347 |
| 2008-05-29 | 325 | 337 | 325 | 337 | 184,000 | 337 |
| 2008-05-28 | 340 | 342 | 326 | 326 | 214,000 | 326 |
| 2008-05-27 | 330 | 344 | 330 | 340 | 173,000 | 340 |
| 2008-05-26 | 338 | 338 | 329 | 330 | 172,000 | 330 |
| 2008-05-23 | 341 | 347 | 337 | 342 | 216,000 | 342 |
| 2008-05-22 | 327 | 346 | 322 | 343 | 226,000 | 343 |
| 2008-05-21 | 340 | 340 | 328 | 334 | 186,000 | 334 |
| 2008-05-20 | 358 | 358 | 342 | 343 | 251,000 | 343 |
| 2008-05-19 | 340 | 350 | 338 | 350 | 286,000 | 350 |
| 2008-05-16 | 336 | 338 | 328 | 331 | 171,000 | 331 |
| 2008-05-15 | 329 | 335 | 325 | 331 | 263,000 | 331 |
| 2008-05-14 | 318 | 326 | 315 | 325 | 142,000 | 325 |
| 2008-05-13 | 311 | 313 | 305 | 313 | 71,000 | 313 |
| 2008-05-12 | 303 | 308 | 302 | 308 | 103,000 | 308 |
| 2008-05-09 | 328 | 329 | 313 | 313 | 123,000 | 313 |
| 2008-05-08 | 324 | 327 | 321 | 326 | 83,000 | 326 |
| 2008-05-07 | 330 | 330 | 324 | 329 | 171,000 | 329 |
| 2008-05-02 | 324 | 325 | 316 | 320 | 121,000 | 320 |
| 2008-05-01 | 327 | 327 | 309 | 309 | 237,000 | 309 |
| 2008-04-30 | 306 | 330 | 301 | 330 | 501,000 | 330 |
| 2008-04-28 | 288 | 303 | 287 | 296 | 183,000 | 296 |
| 2008-04-25 | 279 | 284 | 279 | 284 | 90,000 | 284 |
| 2008-04-24 | 281 | 284 | 279 | 279 | 61,000 | 279 |
| 2008-04-23 | 278 | 284 | 276 | 281 | 104,000 | 281 |
| 2008-04-22 | 281 | 285 | 278 | 279 | 101,000 | 279 |
| 2008-04-21 | 285 | 286 | 283 | 286 | 168,000 | 286 |
| 2008-04-18 | 278 | 284 | 278 | 282 | 105,000 | 282 |
| 2008-04-17 | 282 | 285 | 278 | 281 | 157,000 | 281 |
| 2008-04-16 | 271 | 278 | 271 | 277 | 143,000 | 277 |
| 2008-04-15 | 269 | 273 | 265 | 273 | 141,000 | 273 |
| 2008-04-14 | 265 | 272 | 264 | 272 | 165,000 | 272 |
| 2008-04-11 | 273 | 279 | 269 | 276 | 164,000 | 276 |
| 2008-04-10 | 269 | 277 | 265 | 277 | 188,000 | 277 |
| 2008-04-09 | 283 | 283 | 265 | 274 | 230,000 | 274 |
| 2008-04-08 | 284 | 286 | 278 | 278 | 99,000 | 278 |
| 2008-04-07 | 278 | 285 | 277 | 285 | 133,000 | 285 |
| 2008-04-04 | 286 | 287 | 280 | 281 | 120,000 | 281 |
| 2008-04-03 | 287 | 289 | 283 | 288 | 189,000 | 288 |
| 2008-04-02 | 285 | 287 | 281 | 282 | 142,000 | 282 |
| 2008-04-01 | 275 | 276 | 267 | 271 | 92,000 | 271 |
| 2008-03-31 | 275 | 280 | 271 | 271 | 143,000 | 271 |
| 2008-03-28 | 278 | 285 | 271 | 280 | 148,000 | 280 |
| 2008-03-27 | 278 | 281 | 277 | 278 | 99,000 | 278 |
| 2008-03-26 | 293 | 298 | 281 | 283 | 167,000 | 283 |
| 2008-03-25 | 296 | 301 | 292 | 298 | 232,000 | 298 |
| 2008-03-24 | 293 | 294 | 285 | 291 | 257,000 | 291 |
| 2008-03-21 | 281 | 290 | 278 | 289 | 260,000 | 289 |
| 2008-03-19 | 274 | 283 | 273 | 279 | 242,000 | 279 |
| 2008-03-18 | 265 | 276 | 263 | 266 | 226,000 | 266 |
| 2008-03-17 | 272 | 279 | 265 | 267 | 279,000 | 267 |
| 2008-03-14 | 296 | 298 | 282 | 285 | 453,000 | 285 |
| 2008-03-13 | 302 | 302 | 295 | 295 | 205,000 | 295 |
| 2008-03-12 | 319 | 319 | 302 | 303 | 281,000 | 303 |
| 2008-03-11 | 300 | 305 | 295 | 299 | 433,000 | 299 |
| 2008-03-10 | 314 | 314 | 300 | 301 | 214,000 | 301 |
| 2008-03-07 | 318 | 322 | 308 | 309 | 370,000 | 309 |
| 2008-03-06 | 321 | 330 | 320 | 324 | 243,000 | 324 |
| 2008-03-05 | 323 | 327 | 316 | 319 | 347,000 | 319 |
| 2008-03-04 | 354 | 354 | 330 | 332 | 802,000 | 332 |
| 2008-03-03 | 363 | 363 | 354 | 357 | 213,000 | 357 |
| 2008-02-29 | 376 | 376 | 371 | 372 | 159,000 | 372 |
| 2008-02-28 | 374 | 382 | 372 | 381 | 130,000 | 381 |
| 2008-02-27 | 372 | 381 | 372 | 376 | 253,000 | 376 |
| 2008-02-26 | 383 | 383 | 366 | 366 | 273,000 | 366 |
| 2008-02-25 | 373 | 378 | 373 | 377 | 205,000 | 377 |
| 2008-02-22 | 366 | 374 | 364 | 373 | 222,000 | 373 |
| 2008-02-21 | 366 | 371 | 362 | 365 | 253,000 | 365 |
| 2008-02-20 | 365 | 367 | 355 | 356 | 707,000 | 356 |
| 2008-02-19 | 360 | 369 | 360 | 366 | 386,000 | 366 |
| 2008-02-18 | 349 | 360 | 348 | 355 | 279,000 | 355 |
| 2008-02-15 | 350 | 354 | 345 | 349 | 642,000 | 349 |
| 2008-02-14 | 353 | 360 | 352 | 360 | 159,000 | 360 |
| 2008-02-13 | 355 | 358 | 345 | 345 | 133,000 | 345 |
| 2008-02-12 | 356 | 356 | 350 | 350 | 143,000 | 350 |
| 2008-02-08 | 365 | 367 | 357 | 359 | 114,000 | 359 |
| 2008-02-07 | 367 | 368 | 359 | 366 | 185,000 | 366 |
| 2008-02-06 | 371 | 371 | 365 | 367 | 205,000 | 367 |
| 2008-02-05 | 381 | 383 | 376 | 380 | 143,000 | 380 |
| 2008-02-04 | 377 | 387 | 377 | 380 | 186,000 | 380 |
| 2008-02-01 | 377 | 379 | 368 | 373 | 198,000 | 373 |
| 2008-01-31 | 370 | 376 | 361 | 376 | 285,000 | 376 |
| 2008-01-30 | 375 | 378 | 364 | 368 | 276,000 | 368 |
| 2008-01-29 | 369 | 370 | 359 | 370 | 284,000 | 370 |
| 2008-01-28 | 369 | 370 | 355 | 359 | 269,000 | 359 |
| 2008-01-25 | 360 | 369 | 358 | 369 | 432,000 | 369 |
| 2008-01-24 | 351 | 358 | 351 | 356 | 308,000 | 356 |
| 2008-01-23 | 350 | 358 | 341 | 344 | 358,000 | 344 |
| 2008-01-22 | 351 | 357 | 338 | 338 | 439,000 | 338 |
| 2008-01-21 | 380 | 380 | 361 | 361 | 207,000 | 361 |
| 2008-01-18 | 357 | 378 | 353 | 377 | 383,000 | 377 |
| 2008-01-17 | 363 | 366 | 358 | 363 | 321,000 | 363 |
| 2008-01-16 | 365 | 371 | 352 | 358 | 555,000 | 358 |
| 2008-01-15 | 375 | 380 | 362 | 370 | 868,000 | 370 |
| 2008-01-11 | 395 | 395 | 384 | 385 | 266,000 | 385 |
| 2008-01-10 | 401 | 402 | 395 | 396 | 146,000 | 396 |
| 2008-01-09 | 397 | 410 | 391 | 408 | 320,000 | 408 |
| 2008-01-08 | 402 | 408 | 396 | 400 | 296,000 | 400 |
| 2008-01-07 | 406 | 414 | 405 | 405 | 311,000 | 405 |
| 2008-01-04 | 414 | 419 | 410 | 419 | 188,000 | 419 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
