8622 水戸証券(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	144	145	141	142	103,000	142
2010-12-29	141	144	140	144	68,000	144
2010-12-28	141	143	140	141	113,000	141
2010-12-27	144	144	141	142	202,000	142
2010-12-24	145	145	143	143	212,000	143
2010-12-22	147	149	147	147	281,000	147
2010-12-21	144	146	143	146	306,000	146
2010-12-20	150	150	145	146	412,000	146
2010-12-17	148	151	148	150	423,000	150
2010-12-16	146	149	144	148	590,000	148
2010-12-15	142	144	141	144	595,000	144
2010-12-14	140	144	140	141	1,039,000	141
2010-12-13	138	140	137	139	361,000	139
2010-12-10	143	143	138	140	306,000	140
2010-12-09	140	144	139	143	187,000	143
2010-12-08	140	141	138	140	100,000	140
2010-12-07	139	139	137	139	74,000	139
2010-12-06	136	139	136	138	44,000	138
2010-12-03	137	138	136	137	78,000	137
2010-12-02	136	139	136	137	164,000	137
2010-12-01	132	135	132	134	85,000	134
2010-11-30	141	141	134	134	149,000	134
2010-11-29	139	142	139	140	49,000	140
2010-11-26	142	142	139	139	54,000	139
2010-11-25	140	143	140	141	148,000	141
2010-11-24	138	139	135	138	199,000	138
2010-11-22	143	143	140	141	190,000	141
2010-11-19	143	144	137	138	199,000	138
2010-11-18	132	140	132	139	343,000	139
2010-11-17	126	131	126	131	122,000	131
2010-11-16	127	128	126	128	52,000	128
2010-11-15	127	127	125	126	54,000	126
2010-11-12	131	131	127	127	72,000	127
2010-11-11	133	133	128	130	121,000	130
2010-11-10	125	132	125	131	165,000	131
2010-11-09	126	127	125	126	32,000	126
2010-11-08	126	127	125	127	152,000	127
2010-11-05	117	122	117	121	151,000	121
2010-11-04	119	119	117	117	79,000	117
2010-11-02	115	118	115	116	111,000	116
2010-11-01	114	114	112	114	107,000	114
2010-10-29	112	117	111	117	169,000	117
2010-10-28	123	123	117	117	241,000	117
2010-10-27	123	125	121	123	163,000	123
2010-10-26	133	133	122	123	248,000	123
2010-10-25	136	137	132	132	82,000	132
2010-10-22	137	139	137	137	66,000	137
2010-10-21	138	139	137	137	62,000	137
2010-10-20	139	143	139	139	74,000	139
2010-10-19	141	143	141	141	20,000	141
2010-10-18	139	141	139	141	30,000	141
2010-10-15	142	142	139	139	81,000	139
2010-10-14	139	146	139	145	70,000	145
2010-10-13	142	143	139	139	157,000	139
2010-10-12	157	157	146	147	63,000	147
2010-10-08	157	158	157	157	54,000	157
2010-10-07	157	161	157	160	74,000	160
2010-10-06	155	158	153	157	92,000	157
2010-10-05	150	155	147	155	40,000	155
2010-10-04	153	155	150	151	55,000	151
2010-10-01	158	158	155	158	54,000	158
2010-09-30	161	161	157	159	33,000	159
2010-09-29	159	163	157	163	97,000	163
2010-09-28	148	173	147	164	153,000	164
2010-09-27	153	153	146	148	62,000	148
2010-09-24	147	151	147	149	52,000	149
2010-09-22	150	151	150	150	16,000	150
2010-09-21	157	157	149	150	51,000	150
2010-09-17	153	155	153	155	29,000	155
2010-09-16	154	154	153	153	6,000	153
2010-09-15	154	155	151	152	78,000	152
2010-09-14	155	156	154	155	18,000	155
2010-09-13	157	159	156	156	43,000	156
2010-09-10	147	160	147	159	147,000	159
2010-09-09	150	152	149	150	42,000	150
2010-09-08	151	151	147	147	36,000	147
2010-09-07	152	153	149	152	27,000	152
2010-09-06	151	154	149	154	33,000	154
2010-09-03	149	149	147	148	22,000	148
2010-09-02	145	147	140	147	48,000	147
2010-09-01	147	147	143	144	43,000	144
2010-08-31	148	149	146	148	44,000	148
2010-08-30	147	153	147	151	46,000	151
2010-08-27	138	144	138	144	71,000	144
2010-08-26	142	142	135	137	132,000	137
2010-08-25	142	144	140	141	52,000	141
2010-08-24	147	147	142	143	71,000	143
2010-08-23	151	151	149	150	73,000	150
2010-08-20	156	156	151	151	104,000	151
2010-08-19	158	158	156	156	52,000	156
2010-08-18	160	160	156	158	66,000	158
2010-08-17	158	160	158	158	20,000	158
2010-08-16	160	163	159	160	33,000	160
2010-08-13	164	164	161	163	25,000	163
2010-08-12	159	163	159	163	31,000	163
2010-08-11	163	164	160	161	39,000	161
2010-08-10	164	164	162	164	31,000	164
2010-08-09	163	164	162	163	26,000	163
2010-08-06	164	165	163	164	34,000	164
2010-08-05	164	165	163	163	36,000	163
2010-08-04	165	166	162	163	39,000	163
2010-08-03	166	166	163	166	54,000	166
2010-08-02	165	166	164	164	67,000	164
2010-07-30	170	170	167	167	74,000	167
2010-07-29	173	173	171	171	51,000	171
2010-07-28	174	175	173	175	83,000	175
2010-07-27	179	179	175	176	72,000	176
2010-07-26	185	185	178	179	50,000	179
2010-07-23	179	183	179	180	47,000	180
2010-07-22	177	183	176	178	59,000	178
2010-07-21	188	188	181	182	44,000	182
2010-07-20	185	187	185	187	26,000	187
2010-07-16	190	191	187	188	38,000	188
2010-07-15	192	193	189	191	44,000	191
2010-07-14	191	194	191	194	51,000	194
2010-07-13	191	193	191	191	34,000	191
2010-07-12	193	194	192	192	40,000	192
2010-07-09	192	193	189	191	45,000	191
2010-07-08	190	191	189	191	28,000	191
2010-07-07	190	190	186	186	36,000	186
2010-07-06	186	191	186	190	44,000	190
2010-07-05	190	193	188	191	64,000	191
2010-07-02	186	187	186	186	27,000	186
2010-07-01	187	190	186	187	32,000	187
2010-06-30	189	190	188	190	41,000	190
2010-06-29	194	196	192	193	17,000	193
2010-06-28	197	197	192	194	26,000	194
2010-06-25	191	193	190	192	22,000	192
2010-06-24	194	195	194	194	12,000	194
2010-06-23	195	195	193	194	52,000	194
2010-06-22	198	200	196	198	48,000	198
2010-06-21	195	199	193	199	55,000	199
2010-06-18	193	197	192	194	33,000	194
2010-06-17	193	193	191	192	20,000	192
2010-06-16	190	194	190	193	28,000	193
2010-06-15	186	190	186	189	54,000	189
2010-06-14	190	190	189	189	30,000	189
2010-06-11	190	192	189	190	81,000	190
2010-06-10	188	188	186	187	52,000	187
2010-06-09	188	191	187	188	37,000	188
2010-06-08	186	189	186	188	37,000	188
2010-06-07	190	190	187	188	80,000	188
2010-06-04	190	195	190	195	72,000	195
2010-06-03	186	190	186	190	33,000	190
2010-06-02	185	189	184	185	39,000	185
2010-06-01	187	187	186	187	21,000	187
2010-05-31	183	188	183	187	76,000	187
2010-05-28	190	190	186	186	112,000	186
2010-05-27	185	189	185	188	111,000	188
2010-05-26	195	195	185	187	92,000	187
2010-05-25	191	191	186	190	68,000	190
2010-05-24	190	192	189	191	71,000	191
2010-05-21	193	193	190	192	70,000	192
2010-05-20	201	210	198	199	77,000	199
2010-05-19	201	204	199	201	80,000	201
2010-05-18	209	209	205	206	70,000	206
2010-05-17	210	214	210	210	47,000	210
2010-05-14	214	217	211	213	56,000	213
2010-05-13	212	217	210	215	59,000	215
2010-05-12	214	215	211	212	37,000	212
2010-05-11	219	219	212	212	68,000	212
2010-05-10	209	212	209	212	59,000	212
2010-05-07	206	212	203	211	144,000	211
2010-05-06	215	221	215	221	159,000	221
2010-04-30	234	242	230	231	155,000	231
2010-04-28	220	223	220	221	114,000	221
2010-04-27	224	228	224	228	55,000	228
2010-04-26	224	230	224	224	127,000	224
2010-04-23	217	219	216	217	26,000	217
2010-04-22	215	218	215	215	52,000	215
2010-04-21	214	217	214	217	87,000	217
2010-04-20	217	219	210	212	143,000	212
2010-04-19	217	223	214	216	226,000	216
2010-04-16	235	236	232	232	23,000	232
2010-04-15	237	239	233	235	51,000	235
2010-04-14	239	239	235	235	29,000	235
2010-04-13	238	239	233	234	52,000	234
2010-04-12	237	246	237	238	69,000	238
2010-04-09	237	238	234	237	53,000	237
2010-04-08	238	241	237	237	52,000	237
2010-04-07	237	242	235	242	70,000	242
2010-04-06	242	242	235	237	44,000	237
2010-04-05	238	239	236	238	21,000	238
2010-04-02	242	243	238	238	50,000	238
2010-04-01	236	236	233	236	44,000	236
2010-03-31	239	242	236	236	54,000	236
2010-03-30	230	238	230	238	76,000	238
2010-03-29	233	233	224	227	52,000	227
2010-03-26	226	232	226	230	96,000	230
2010-03-25	221	222	220	222	64,000	222
2010-03-24	219	222	219	222	39,000	222
2010-03-23	218	220	218	219	27,000	219
2010-03-19	219	220	217	218	53,000	218
2010-03-18	221	221	218	219	58,000	219
2010-03-17	219	220	217	219	39,000	219
2010-03-16	219	219	217	217	21,000	217
2010-03-15	215	220	215	219	66,000	219
2010-03-12	211	213	211	213	60,000	213
2010-03-11	210	211	210	211	37,000	211
2010-03-10	212	212	209	209	27,000	209
2010-03-09	209	212	208	212	26,000	212
2010-03-08	212	213	211	213	29,000	213
2010-03-05	206	210	206	209	20,000	209
2010-03-04	213	213	206	206	18,000	206
2010-03-03	211	213	209	213	29,000	213
2010-03-02	213	214	205	212	43,000	212
2010-03-01	211	211	209	211	21,000	211
2010-02-26	205	210	205	209	69,000	209
2010-02-25	201	205	201	204	31,000	204
2010-02-24	206	207	203	204	27,000	204
2010-02-23	207	207	206	206	11,000	206
2010-02-22	203	208	203	208	47,000	208
2010-02-19	205	206	202	204	24,000	204
2010-02-18	210	210	205	206	20,000	206
2010-02-17	208	210	207	207	39,000	207
2010-02-16	206	207	204	204	23,000	204
2010-02-15	211	212	205	207	45,000	207
2010-02-12	204	211	204	211	52,000	211
2010-02-10	202	206	202	204	40,000	204
2010-02-09	198	204	198	203	59,000	203
2010-02-08	207	208	203	203	35,000	203
2010-02-05	199	211	198	207	143,000	207
2010-02-04	201	205	201	203	52,000	203
2010-02-03	204	208	201	201	38,000	201
2010-02-02	202	204	200	202	44,000	202
2010-02-01	204	204	202	202	150,000	202
2010-01-29	206	206	204	204	75,000	204
2010-01-28	208	209	205	209	72,000	209
2010-01-27	205	210	204	207	107,000	207
2010-01-26	212	220	207	207	121,000	207
2010-01-25	203	210	203	207	102,000	207
2010-01-22	202	207	202	207	93,000	207
2010-01-21	203	209	200	208	103,000	208
2010-01-20	210	212	205	205	58,000	205
2010-01-19	215	215	207	207	82,000	207
2010-01-18	219	219	216	217	49,000	217
2010-01-15	222	222	219	221	49,000	221
2010-01-14	221	226	220	220	44,000	220
2010-01-13	221	225	219	220	60,000	220
2010-01-12	217	227	212	224	113,000	224
2010-01-08	218	218	213	217	85,000	217
2010-01-07	213	215	212	213	32,000	213
2010-01-06	209	213	204	212	57,000	212
2010-01-05	209	212	207	208	52,000	208
2010-01-04	203	208	202	208	34,000	208

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31