8622 水戸証券(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 205 | 210 | 202 | 206 | 74,000 | 206 |
| 2009-12-29 | 208 | 209 | 203 | 205 | 31,000 | 205 |
| 2009-12-28 | 210 | 210 | 205 | 208 | 74,000 | 208 |
| 2009-12-25 | 214 | 214 | 205 | 206 | 117,000 | 206 |
| 2009-12-24 | 209 | 216 | 205 | 213 | 146,000 | 213 |
| 2009-12-22 | 200 | 210 | 200 | 205 | 139,000 | 205 |
| 2009-12-21 | 195 | 199 | 195 | 198 | 81,000 | 198 |
| 2009-12-18 | 190 | 196 | 189 | 195 | 106,000 | 195 |
| 2009-12-17 | 189 | 195 | 189 | 195 | 61,000 | 195 |
| 2009-12-16 | 189 | 195 | 186 | 192 | 98,000 | 192 |
| 2009-12-15 | 185 | 188 | 184 | 188 | 55,000 | 188 |
| 2009-12-14 | 190 | 194 | 181 | 186 | 58,000 | 186 |
| 2009-12-11 | 186 | 188 | 178 | 188 | 124,000 | 188 |
| 2009-12-10 | 184 | 185 | 178 | 180 | 68,000 | 180 |
| 2009-12-09 | 186 | 186 | 180 | 182 | 89,000 | 182 |
| 2009-12-08 | 186 | 192 | 185 | 187 | 114,000 | 187 |
| 2009-12-07 | 194 | 196 | 189 | 190 | 104,000 | 190 |
| 2009-12-04 | 195 | 195 | 191 | 194 | 67,000 | 194 |
| 2009-12-03 | 191 | 199 | 189 | 194 | 255,000 | 194 |
| 2009-12-02 | 182 | 188 | 181 | 184 | 185,000 | 184 |
| 2009-12-01 | 173 | 182 | 172 | 179 | 220,000 | 179 |
| 2009-11-30 | 169 | 175 | 169 | 173 | 83,000 | 173 |
| 2009-11-27 | 171 | 171 | 168 | 169 | 63,000 | 169 |
| 2009-11-26 | 170 | 174 | 169 | 173 | 92,000 | 173 |
| 2009-11-25 | 165 | 169 | 165 | 169 | 42,000 | 169 |
| 2009-11-24 | 173 | 173 | 167 | 167 | 161,000 | 167 |
| 2009-11-20 | 172 | 176 | 171 | 173 | 159,000 | 173 |
| 2009-11-19 | 176 | 176 | 170 | 174 | 120,000 | 174 |
| 2009-11-18 | 178 | 178 | 173 | 175 | 173,000 | 175 |
| 2009-11-17 | 178 | 182 | 175 | 176 | 94,000 | 176 |
| 2009-11-16 | 184 | 187 | 177 | 177 | 75,000 | 177 |
| 2009-11-13 | 185 | 190 | 182 | 189 | 175,000 | 189 |
| 2009-11-12 | 193 | 193 | 186 | 186 | 85,000 | 186 |
| 2009-11-11 | 196 | 197 | 193 | 193 | 35,000 | 193 |
| 2009-11-10 | 196 | 197 | 190 | 194 | 93,000 | 194 |
| 2009-11-09 | 195 | 196 | 190 | 192 | 64,000 | 192 |
| 2009-11-06 | 198 | 203 | 195 | 195 | 67,000 | 195 |
| 2009-11-05 | 199 | 200 | 196 | 196 | 82,000 | 196 |
| 2009-11-04 | 199 | 201 | 198 | 201 | 91,000 | 201 |
| 2009-11-02 | 200 | 201 | 197 | 198 | 69,000 | 198 |
| 2009-10-30 | 205 | 205 | 200 | 205 | 110,000 | 205 |
| 2009-10-29 | 200 | 202 | 195 | 202 | 193,000 | 202 |
| 2009-10-28 | 202 | 209 | 201 | 204 | 99,000 | 204 |
| 2009-10-27 | 212 | 213 | 204 | 204 | 177,000 | 204 |
| 2009-10-26 | 215 | 222 | 215 | 217 | 88,000 | 217 |
| 2009-10-23 | 219 | 220 | 213 | 214 | 126,000 | 214 |
| 2009-10-22 | 223 | 223 | 215 | 220 | 119,000 | 220 |
| 2009-10-21 | 219 | 224 | 219 | 224 | 97,000 | 224 |
| 2009-10-20 | 214 | 218 | 214 | 218 | 124,000 | 218 |
| 2009-10-19 | 209 | 216 | 204 | 216 | 143,000 | 216 |
| 2009-10-16 | 217 | 217 | 211 | 213 | 56,000 | 213 |
| 2009-10-15 | 219 | 221 | 216 | 216 | 110,000 | 216 |
| 2009-10-14 | 224 | 224 | 213 | 215 | 145,000 | 215 |
| 2009-10-13 | 225 | 227 | 224 | 224 | 94,000 | 224 |
| 2009-10-09 | 214 | 220 | 214 | 220 | 160,000 | 220 |
| 2009-10-08 | 215 | 222 | 210 | 210 | 160,000 | 210 |
| 2009-10-07 | 211 | 221 | 211 | 220 | 157,000 | 220 |
| 2009-10-06 | 214 | 216 | 208 | 210 | 106,000 | 210 |
| 2009-10-05 | 207 | 216 | 205 | 210 | 169,000 | 210 |
| 2009-10-02 | 205 | 212 | 201 | 212 | 133,000 | 212 |
| 2009-10-01 | 212 | 212 | 209 | 212 | 67,000 | 212 |
| 2009-09-30 | 225 | 228 | 214 | 215 | 90,000 | 215 |
| 2009-09-29 | 223 | 227 | 223 | 225 | 76,000 | 225 |
| 2009-09-28 | 219 | 220 | 216 | 219 | 68,000 | 219 |
| 2009-09-25 | 235 | 235 | 224 | 224 | 84,000 | 224 |
| 2009-09-24 | 230 | 240 | 228 | 240 | 111,000 | 240 |
| 2009-09-18 | 235 | 236 | 228 | 235 | 103,000 | 235 |
| 2009-09-17 | 239 | 240 | 235 | 236 | 95,000 | 236 |
| 2009-09-16 | 238 | 242 | 238 | 239 | 54,000 | 239 |
| 2009-09-15 | 241 | 244 | 238 | 240 | 48,000 | 240 |
| 2009-09-14 | 246 | 246 | 235 | 244 | 140,000 | 244 |
| 2009-09-11 | 247 | 248 | 246 | 247 | 114,000 | 247 |
| 2009-09-10 | 249 | 252 | 249 | 250 | 62,000 | 250 |
| 2009-09-09 | 256 | 256 | 250 | 250 | 58,000 | 250 |
| 2009-09-08 | 247 | 256 | 246 | 256 | 137,000 | 256 |
| 2009-09-07 | 236 | 245 | 236 | 244 | 134,000 | 244 |
| 2009-09-04 | 240 | 242 | 233 | 235 | 160,000 | 235 |
| 2009-09-03 | 243 | 252 | 238 | 238 | 158,000 | 238 |
| 2009-09-02 | 252 | 252 | 243 | 245 | 104,000 | 245 |
| 2009-09-01 | 254 | 258 | 254 | 257 | 124,000 | 257 |
| 2009-08-31 | 260 | 266 | 254 | 256 | 132,000 | 256 |
| 2009-08-28 | 261 | 261 | 258 | 258 | 65,000 | 258 |
| 2009-08-27 | 261 | 261 | 257 | 260 | 100,000 | 260 |
| 2009-08-26 | 261 | 263 | 259 | 263 | 87,000 | 263 |
| 2009-08-25 | 264 | 267 | 259 | 259 | 69,000 | 259 |
| 2009-08-24 | 261 | 264 | 261 | 263 | 74,000 | 263 |
| 2009-08-21 | 263 | 263 | 254 | 257 | 82,000 | 257 |
| 2009-08-20 | 261 | 265 | 258 | 261 | 112,000 | 261 |
| 2009-08-19 | 263 | 264 | 256 | 257 | 74,000 | 257 |
| 2009-08-18 | 263 | 269 | 261 | 262 | 90,000 | 262 |
| 2009-08-17 | 273 | 274 | 266 | 269 | 115,000 | 269 |
| 2009-08-14 | 275 | 278 | 271 | 274 | 72,000 | 274 |
| 2009-08-13 | 276 | 278 | 273 | 274 | 50,000 | 274 |
| 2009-08-12 | 278 | 278 | 274 | 274 | 53,000 | 274 |
| 2009-08-11 | 278 | 282 | 276 | 280 | 55,000 | 280 |
| 2009-08-10 | 276 | 282 | 275 | 281 | 60,000 | 281 |
| 2009-08-07 | 275 | 280 | 271 | 274 | 61,000 | 274 |
| 2009-08-06 | 278 | 281 | 275 | 280 | 54,000 | 280 |
| 2009-08-05 | 289 | 289 | 281 | 283 | 73,000 | 283 |
| 2009-08-04 | 293 | 293 | 287 | 289 | 53,000 | 289 |
| 2009-08-03 | 290 | 290 | 286 | 288 | 41,000 | 288 |
| 2009-07-31 | 292 | 292 | 286 | 289 | 75,000 | 289 |
| 2009-07-30 | 293 | 295 | 286 | 290 | 54,000 | 290 |
| 2009-07-29 | 296 | 296 | 293 | 293 | 46,000 | 293 |
| 2009-07-28 | 300 | 300 | 294 | 297 | 77,000 | 297 |
| 2009-07-27 | 297 | 298 | 293 | 298 | 62,000 | 298 |
| 2009-07-24 | 295 | 295 | 290 | 293 | 64,000 | 293 |
| 2009-07-23 | 289 | 293 | 285 | 287 | 64,000 | 287 |
| 2009-07-22 | 279 | 289 | 279 | 288 | 104,000 | 288 |
| 2009-07-21 | 276 | 279 | 274 | 279 | 81,000 | 279 |
| 2009-07-17 | 265 | 265 | 259 | 261 | 78,000 | 261 |
| 2009-07-16 | 259 | 263 | 257 | 257 | 64,000 | 257 |
| 2009-07-15 | 252 | 253 | 246 | 248 | 94,000 | 248 |
| 2009-07-14 | 254 | 257 | 247 | 253 | 93,000 | 253 |
| 2009-07-13 | 261 | 264 | 247 | 247 | 91,000 | 247 |
| 2009-07-10 | 278 | 278 | 265 | 267 | 58,000 | 267 |
| 2009-07-09 | 282 | 282 | 275 | 276 | 116,000 | 276 |
| 2009-07-08 | 289 | 290 | 285 | 286 | 97,000 | 286 |
| 2009-07-07 | 294 | 294 | 291 | 292 | 61,000 | 292 |
| 2009-07-06 | 296 | 300 | 295 | 295 | 37,000 | 295 |
| 2009-07-03 | 293 | 300 | 291 | 299 | 90,000 | 299 |
| 2009-07-02 | 301 | 301 | 296 | 296 | 44,000 | 296 |
| 2009-07-01 | 300 | 306 | 299 | 299 | 84,000 | 299 |
| 2009-06-30 | 303 | 305 | 297 | 302 | 68,000 | 302 |
| 2009-06-29 | 312 | 312 | 301 | 302 | 64,000 | 302 |
| 2009-06-26 | 316 | 316 | 310 | 311 | 73,000 | 311 |
| 2009-06-25 | 296 | 310 | 296 | 306 | 126,000 | 306 |
| 2009-06-24 | 293 | 297 | 292 | 293 | 58,000 | 293 |
| 2009-06-23 | 292 | 297 | 291 | 292 | 88,000 | 292 |
| 2009-06-22 | 304 | 307 | 298 | 302 | 90,000 | 302 |
| 2009-06-19 | 302 | 308 | 301 | 303 | 75,000 | 303 |
| 2009-06-18 | 305 | 308 | 297 | 304 | 94,000 | 304 |
| 2009-06-17 | 296 | 308 | 296 | 306 | 87,000 | 306 |
| 2009-06-16 | 318 | 321 | 298 | 301 | 218,000 | 301 |
| 2009-06-15 | 327 | 336 | 325 | 328 | 159,000 | 328 |
| 2009-06-12 | 323 | 327 | 320 | 320 | 181,000 | 320 |
| 2009-06-11 | 320 | 323 | 313 | 320 | 108,000 | 320 |
| 2009-06-10 | 308 | 318 | 307 | 318 | 136,000 | 318 |
| 2009-06-09 | 308 | 311 | 303 | 304 | 111,000 | 304 |
| 2009-06-08 | 304 | 310 | 303 | 308 | 137,000 | 308 |
| 2009-06-05 | 299 | 306 | 295 | 296 | 137,000 | 296 |
| 2009-06-04 | 278 | 293 | 278 | 291 | 138,000 | 291 |
| 2009-06-03 | 283 | 286 | 280 | 282 | 105,000 | 282 |
| 2009-06-02 | 286 | 291 | 283 | 283 | 100,000 | 283 |
| 2009-06-01 | 276 | 282 | 276 | 279 | 98,000 | 279 |
| 2009-05-29 | 273 | 279 | 271 | 276 | 142,000 | 276 |
| 2009-05-28 | 272 | 278 | 271 | 275 | 77,000 | 275 |
| 2009-05-27 | 285 | 285 | 272 | 272 | 122,000 | 272 |
| 2009-05-26 | 265 | 275 | 265 | 275 | 161,000 | 275 |
| 2009-05-25 | 258 | 264 | 258 | 264 | 81,000 | 264 |
| 2009-05-22 | 259 | 260 | 256 | 258 | 68,000 | 258 |
| 2009-05-21 | 260 | 261 | 256 | 261 | 106,000 | 261 |
| 2009-05-20 | 254 | 261 | 254 | 261 | 188,000 | 261 |
| 2009-05-19 | 250 | 250 | 247 | 249 | 100,000 | 249 |
| 2009-05-18 | 237 | 237 | 233 | 234 | 84,000 | 234 |
| 2009-05-15 | 230 | 244 | 225 | 240 | 151,000 | 240 |
| 2009-05-14 | 235 | 239 | 229 | 229 | 125,000 | 229 |
| 2009-05-13 | 242 | 245 | 241 | 244 | 110,000 | 244 |
| 2009-05-12 | 245 | 249 | 242 | 242 | 103,000 | 242 |
| 2009-05-11 | 245 | 250 | 243 | 249 | 138,000 | 249 |
| 2009-05-08 | 218 | 236 | 218 | 235 | 148,000 | 235 |
| 2009-05-07 | 221 | 223 | 218 | 220 | 103,000 | 220 |
| 2009-05-01 | 206 | 208 | 202 | 206 | 119,000 | 206 |
| 2009-04-30 | 204 | 209 | 203 | 204 | 100,000 | 204 |
| 2009-04-28 | 214 | 214 | 196 | 196 | 162,000 | 196 |
| 2009-04-27 | 216 | 218 | 211 | 212 | 124,000 | 212 |
| 2009-04-24 | 211 | 211 | 205 | 206 | 155,000 | 206 |
| 2009-04-23 | 204 | 207 | 200 | 206 | 280,000 | 206 |
| 2009-04-22 | 214 | 215 | 203 | 206 | 250,000 | 206 |
| 2009-04-21 | 212 | 218 | 209 | 215 | 230,000 | 215 |
| 2009-04-20 | 236 | 236 | 219 | 221 | 251,000 | 221 |
| 2009-04-17 | 246 | 248 | 233 | 237 | 136,000 | 237 |
| 2009-04-16 | 253 | 259 | 244 | 246 | 107,000 | 246 |
| 2009-04-15 | 258 | 260 | 252 | 252 | 84,000 | 252 |
| 2009-04-14 | 261 | 261 | 255 | 260 | 77,000 | 260 |
| 2009-04-13 | 267 | 267 | 256 | 260 | 41,000 | 260 |
| 2009-04-10 | 265 | 265 | 252 | 262 | 46,000 | 262 |
| 2009-04-09 | 246 | 260 | 246 | 260 | 64,000 | 260 |
| 2009-04-08 | 250 | 250 | 243 | 243 | 42,000 | 243 |
| 2009-04-07 | 250 | 255 | 250 | 255 | 37,000 | 255 |
| 2009-04-06 | 265 | 265 | 252 | 254 | 61,000 | 254 |
| 2009-04-03 | 264 | 270 | 254 | 260 | 62,000 | 260 |
| 2009-04-02 | 247 | 265 | 247 | 259 | 121,000 | 259 |
| 2009-04-01 | 241 | 245 | 237 | 245 | 68,000 | 245 |
| 2009-03-31 | 241 | 247 | 237 | 237 | 100,000 | 237 |
| 2009-03-30 | 245 | 253 | 245 | 246 | 193,000 | 246 |
| 2009-03-27 | 242 | 254 | 242 | 248 | 134,000 | 248 |
| 2009-03-26 | 239 | 245 | 238 | 245 | 130,000 | 245 |
| 2009-03-25 | 226 | 235 | 225 | 234 | 150,000 | 234 |
| 2009-03-24 | 239 | 242 | 235 | 241 | 142,000 | 241 |
| 2009-03-23 | 204 | 226 | 204 | 226 | 140,000 | 226 |
| 2009-03-19 | 209 | 209 | 204 | 206 | 147,000 | 206 |
| 2009-03-18 | 201 | 203 | 196 | 201 | 177,000 | 201 |
| 2009-03-17 | 183 | 194 | 179 | 191 | 173,000 | 191 |
| 2009-03-16 | 178 | 182 | 177 | 179 | 99,000 | 179 |
| 2009-03-13 | 175 | 183 | 174 | 174 | 224,000 | 174 |
| 2009-03-12 | 181 | 181 | 172 | 175 | 99,000 | 175 |
| 2009-03-11 | 190 | 194 | 187 | 189 | 190,000 | 189 |
| 2009-03-10 | 185 | 186 | 179 | 180 | 75,000 | 180 |
| 2009-03-09 | 195 | 195 | 189 | 190 | 77,000 | 190 |
| 2009-03-06 | 195 | 200 | 195 | 197 | 101,000 | 197 |
| 2009-03-05 | 200 | 200 | 195 | 196 | 79,000 | 196 |
| 2009-03-04 | 195 | 199 | 194 | 199 | 83,000 | 199 |
| 2009-03-03 | 200 | 200 | 194 | 198 | 117,000 | 198 |
| 2009-03-02 | 210 | 213 | 206 | 210 | 89,000 | 210 |
| 2009-02-27 | 207 | 215 | 201 | 215 | 124,000 | 215 |
| 2009-02-26 | 216 | 216 | 209 | 212 | 130,000 | 212 |
| 2009-02-25 | 228 | 230 | 213 | 215 | 120,000 | 215 |
| 2009-02-24 | 215 | 229 | 215 | 228 | 87,000 | 228 |
| 2009-02-23 | 215 | 222 | 215 | 222 | 93,000 | 222 |
| 2009-02-20 | 226 | 228 | 224 | 225 | 47,000 | 225 |
| 2009-02-19 | 226 | 229 | 225 | 228 | 92,000 | 228 |
| 2009-02-18 | 230 | 233 | 227 | 231 | 94,000 | 231 |
| 2009-02-17 | 235 | 240 | 235 | 235 | 46,000 | 235 |
| 2009-02-16 | 231 | 242 | 230 | 241 | 73,000 | 241 |
| 2009-02-13 | 223 | 227 | 221 | 226 | 113,000 | 226 |
| 2009-02-12 | 236 | 237 | 226 | 227 | 58,000 | 227 |
| 2009-02-10 | 240 | 242 | 238 | 241 | 34,000 | 241 |
| 2009-02-09 | 243 | 243 | 236 | 237 | 42,000 | 237 |
| 2009-02-06 | 249 | 250 | 243 | 243 | 31,000 | 243 |
| 2009-02-05 | 242 | 245 | 240 | 244 | 70,000 | 244 |
| 2009-02-04 | 247 | 248 | 243 | 246 | 35,000 | 246 |
| 2009-02-03 | 242 | 253 | 242 | 242 | 56,000 | 242 |
| 2009-02-02 | 249 | 249 | 242 | 246 | 69,000 | 246 |
| 2009-01-30 | 260 | 260 | 245 | 249 | 135,000 | 249 |
| 2009-01-29 | 263 | 266 | 257 | 266 | 81,000 | 266 |
| 2009-01-28 | 252 | 262 | 251 | 261 | 63,000 | 261 |
| 2009-01-27 | 244 | 257 | 242 | 255 | 107,000 | 255 |
| 2009-01-26 | 243 | 244 | 239 | 241 | 60,000 | 241 |
| 2009-01-23 | 247 | 247 | 236 | 239 | 82,000 | 239 |
| 2009-01-22 | 248 | 249 | 243 | 249 | 62,000 | 249 |
| 2009-01-21 | 238 | 250 | 238 | 247 | 79,000 | 247 |
| 2009-01-20 | 252 | 253 | 242 | 243 | 130,000 | 243 |
| 2009-01-19 | 268 | 268 | 256 | 257 | 91,000 | 257 |
| 2009-01-16 | 261 | 268 | 261 | 268 | 61,000 | 268 |
| 2009-01-15 | 250 | 260 | 247 | 258 | 104,000 | 258 |
| 2009-01-14 | 253 | 256 | 253 | 255 | 39,000 | 255 |
| 2009-01-13 | 257 | 257 | 249 | 250 | 119,000 | 250 |
| 2009-01-09 | 260 | 263 | 259 | 260 | 35,000 | 260 |
| 2009-01-08 | 269 | 270 | 262 | 262 | 62,000 | 262 |
| 2009-01-07 | 273 | 279 | 268 | 273 | 101,000 | 273 |
| 2009-01-06 | 280 | 280 | 270 | 273 | 74,000 | 273 |
| 2009-01-05 | 278 | 280 | 276 | 276 | 33,000 | 276 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
