8622 水戸証券(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	96	96	95	96	53,000	96
2011-12-29	95	95	94	94	67,000	94
2011-12-28	96	96	94	95	82,000	95
2011-12-27	96	96	95	96	94,000	96
2011-12-26	99	99	96	96	141,000	96
2011-12-22	97	98	96	98	123,000	98
2011-12-21	99	99	96	97	86,000	97
2011-12-20	95	99	95	99	139,000	99
2011-12-19	96	96	95	95	151,000	95
2011-12-16	98	98	97	98	163,000	98
2011-12-15	99	99	98	98	118,000	98
2011-12-14	100	100	99	100	125,000	100
2011-12-13	100	100	98	100	106,000	100
2011-12-12	100	100	99	100	99,000	100
2011-12-09	98	100	98	99	144,000	99
2011-12-08	99	101	99	99	186,000	99
2011-12-07	99	99	98	99	94,000	99
2011-12-06	101	101	98	99	163,000	99
2011-12-05	100	102	100	101	158,000	101
2011-12-02	102	102	99	100	234,000	100
2011-12-01	102	103	100	103	178,000	103
2011-11-30	101	103	99	100	241,000	100
2011-11-29	100	103	100	103	80,000	103
2011-11-28	99	100	99	99	113,000	99
2011-11-25	98	99	98	98	135,000	98
2011-11-24	99	100	98	98	119,000	98
2011-11-22	98	99	98	99	108,000	99
2011-11-21	99	100	99	100	101,000	100
2011-11-18	101	101	99	99	170,000	99
2011-11-17	99	100	98	99	161,000	99
2011-11-16	100	100	99	100	66,000	100
2011-11-15	101	101	100	100	116,000	100
2011-11-14	102	102	100	100	99,000	100
2011-11-11	100	101	99	100	351,000	100
2011-11-10	97	99	97	99	236,000	99
2011-11-09	98	100	97	100	149,000	100
2011-11-08	100	100	96	96	190,000	96
2011-11-07	101	101	99	99	110,000	99
2011-11-04	102	102	100	101	94,000	101
2011-11-02	103	103	100	102	226,000	102
2011-11-01	105	107	104	105	173,000	105
2011-10-31	105	106	104	105	276,000	105
2011-10-28	105	109	105	106	896,000	106
2011-10-27	100	104	99	104	450,000	104
2011-10-26	98	99	98	98	97,000	98
2011-10-25	98	100	98	98	98,000	98
2011-10-24	98	100	98	99	188,000	99
2011-10-21	100	100	97	97	153,000	97
2011-10-20	99	100	99	100	34,000	100
2011-10-19	99	100	99	100	114,000	100
2011-10-18	100	101	99	99	68,000	99
2011-10-17	99	101	99	100	195,000	100
2011-10-14	101	101	99	99	111,000	99
2011-10-13	101	102	101	101	103,000	101
2011-10-12	101	101	99	100	210,000	100
2011-10-11	101	102	100	101	60,000	101
2011-10-07	98	101	98	100	126,000	100
2011-10-06	98	98	96	97	37,000	97
2011-10-05	100	100	96	96	178,000	96
2011-10-04	101	101	98	99	311,000	99
2011-10-03	99	103	99	102	167,000	102
2011-09-30	104	105	103	104	235,000	104
2011-09-29	97	102	97	102	141,000	102
2011-09-28	98	102	97	99	283,000	99
2011-09-27	97	97	96	97	120,000	97
2011-09-26	96	96	92	93	240,000	93
2011-09-22	96	97	94	95	196,000	95
2011-09-21	96	98	96	97	222,000	97
2011-09-20	91	95	91	94	321,000	94
2011-09-16	97	99	91	91	419,000	91
2011-09-15	94	96	93	96	179,000	96
2011-09-14	94	94	92	93	99,000	93
2011-09-13	92	94	92	94	37,000	94
2011-09-12	92	93	92	93	73,000	93
2011-09-09	95	96	93	94	132,000	94
2011-09-08	96	96	95	96	39,000	96
2011-09-07	97	98	93	95	266,000	95
2011-09-06	97	98	96	98	111,000	98
2011-09-05	97	97	96	96	61,000	96
2011-09-02	99	101	98	100	78,000	100
2011-09-01	101	102	100	100	92,000	100
2011-08-31	101	101	99	101	39,000	101
2011-08-30	99	102	99	101	82,000	101
2011-08-29	98	98	97	98	49,000	98
2011-08-26	96	96	95	96	87,000	96
2011-08-25	94	97	94	95	68,000	95
2011-08-24	96	97	93	95	106,000	95
2011-08-23	95	96	94	95	46,000	95
2011-08-22	96	97	93	93	134,000	93
2011-08-19	97	98	97	97	67,000	97
2011-08-18	100	100	99	99	74,000	99
2011-08-17	98	100	97	100	203,000	100
2011-08-16	100	101	97	98	321,000	98
2011-08-15	101	101	99	99	131,000	99
2011-08-12	100	100	98	99	110,000	99
2011-08-11	98	99	97	98	82,000	98
2011-08-10	100	101	99	100	109,000	100
2011-08-09	97	99	96	99	251,000	99
2011-08-08	103	103	100	101	86,000	101
2011-08-05	103	105	103	103	146,000	103
2011-08-04	108	113	108	110	60,000	110
2011-08-03	110	111	108	108	79,000	108
2011-08-02	113	113	112	112	13,000	112
2011-08-01	113	115	112	113	56,000	113
2011-07-29	112	113	110	111	56,000	111
2011-07-28	112	113	112	113	47,000	113
2011-07-27	116	116	115	115	66,000	115
2011-07-26	118	118	117	118	53,000	118
2011-07-25	119	120	117	118	65,000	118
2011-07-22	116	118	116	118	73,000	118
2011-07-21	115	115	114	114	67,000	114
2011-07-20	115	116	115	115	42,000	115
2011-07-19	115	115	113	114	114,000	114
2011-07-15	114	116	113	116	53,000	116
2011-07-14	115	115	113	115	60,000	115
2011-07-13	112	115	112	113	59,000	113
2011-07-12	114	115	113	114	61,000	114
2011-07-11	117	118	116	117	70,000	117
2011-07-08	119	120	118	118	108,000	118
2011-07-07	118	118	117	118	51,000	118
2011-07-06	119	119	117	118	94,000	118
2011-07-05	120	121	119	120	74,000	120
2011-07-04	119	121	119	120	164,000	120
2011-07-01	117	119	116	116	178,000	116
2011-06-30	116	116	112	115	154,000	115
2011-06-29	115	117	113	116	169,000	116
2011-06-28	112	115	111	113	88,000	113
2011-06-27	107	111	107	109	95,000	109
2011-06-24	105	106	104	106	35,000	106
2011-06-23	105	106	103	105	84,000	105
2011-06-22	103	106	103	106	98,000	106
2011-06-21	101	103	101	103	76,000	103
2011-06-20	97	101	97	101	60,000	101
2011-06-17	100	100	98	98	48,000	98
2011-06-16	100	102	100	100	61,000	100
2011-06-15	103	103	101	102	68,000	102
2011-06-14	101	102	101	102	29,000	102
2011-06-13	99	101	99	101	48,000	101
2011-06-10	99	101	98	99	125,000	99
2011-06-09	97	99	97	99	53,000	99
2011-06-08	97	98	97	97	26,000	97
2011-06-07	96	98	96	98	39,000	98
2011-06-06	98	98	96	96	82,000	96
2011-06-03	100	100	98	98	50,000	98
2011-06-02	100	100	99	100	129,000	100
2011-06-01	100	101	99	101	104,000	101
2011-05-31	102	102	97	97	438,000	97
2011-05-30	101	102	100	102	102,000	102
2011-05-27	102	102	100	101	120,000	101
2011-05-26	105	105	102	102	89,000	102
2011-05-25	105	105	102	102	46,000	102
2011-05-24	103	106	103	106	30,000	106
2011-05-23	102	104	101	102	87,000	102
2011-05-20	106	108	104	104	70,000	104
2011-05-19	107	109	105	106	55,000	106
2011-05-18	103	108	103	107	132,000	107
2011-05-17	108	108	105	105	120,000	105
2011-05-16	110	112	108	109	92,000	109
2011-05-13	114	114	111	111	90,000	111
2011-05-12	115	115	114	114	9,000	114
2011-05-11	116	116	115	115	38,000	115
2011-05-10	114	115	113	114	24,000	114
2011-05-09	116	117	111	114	87,000	114
2011-05-06	117	117	115	115	55,000	115
2011-05-02	119	119	114	119	124,000	119
2011-04-28	118	121	118	118	73,000	118
2011-04-27	120	122	117	118	104,000	118
2011-04-26	120	120	118	118	56,000	118
2011-04-25	118	121	118	119	73,000	119
2011-04-22	117	118	116	118	97,000	118
2011-04-21	120	122	118	119	60,000	119
2011-04-20	118	120	117	118	43,000	118
2011-04-19	116	117	116	117	50,000	117
2011-04-18	116	117	114	116	73,000	116
2011-04-15	120	123	117	118	293,000	118
2011-04-14	116	120	115	120	133,000	120
2011-04-13	113	118	113	117	85,000	117
2011-04-12	111	113	111	113	51,000	113
2011-04-11	112	114	112	113	43,000	113
2011-04-08	108	113	108	112	96,000	112
2011-04-07	110	112	110	110	76,000	110
2011-04-06	112	113	109	110	139,000	110
2011-04-05	116	116	110	113	111,000	113
2011-04-04	122	122	118	118	97,000	118
2011-04-01	120	122	118	120	116,000	120
2011-03-31	123	123	121	123	83,000	123
2011-03-30	120	122	118	122	139,000	122
2011-03-29	118	119	113	119	223,000	119
2011-03-28	120	121	115	119	165,000	119
2011-03-25	122	122	117	119	126,000	119
2011-03-24	119	123	119	121	245,000	121
2011-03-23	116	123	115	120	278,000	120
2011-03-22	116	120	115	119	368,000	119
2011-03-18	96	113	96	112	458,000	112
2011-03-17	89	93	86	92	420,000	92
2011-03-16	98	101	91	95	443,000	95
2011-03-15	105	105	85	93	548,000	93
2011-03-14	106	121	106	107	462,000	107
2011-03-11	129	135	129	134	312,000	134
2011-03-10	137	138	133	134	189,000	134
2011-03-09	137	140	137	138	150,000	138
2011-03-08	137	138	137	137	128,000	137
2011-03-07	141	141	137	137	153,000	137
2011-03-04	145	145	141	141	212,000	141
2011-03-03	140	144	140	142	88,000	142
2011-03-02	140	141	140	140	88,000	140
2011-03-01	145	145	143	143	141,000	143
2011-02-28	140	144	139	144	173,000	144
2011-02-25	135	138	135	137	207,000	137
2011-02-24	141	141	138	139	133,000	139
2011-02-23	139	143	138	141	122,000	141
2011-02-22	144	144	142	142	114,000	142
2011-02-21	145	145	144	145	118,000	145
2011-02-18	145	146	145	145	178,000	145
2011-02-17	145	147	144	145	378,000	145
2011-02-16	144	146	142	143	295,000	143
2011-02-15	145	145	143	144	122,000	144
2011-02-14	142	145	142	144	211,000	144
2011-02-10	139	142	139	141	77,000	141
2011-02-09	144	144	141	143	225,000	143
2011-02-08	142	144	142	143	138,000	143
2011-02-07	143	143	139	141	305,000	141
2011-02-04	138	140	138	138	156,000	138
2011-02-03	137	138	136	137	148,000	137
2011-02-02	132	137	132	134	174,000	134
2011-02-01	129	131	129	131	95,000	131
2011-01-31	130	130	127	129	167,000	129
2011-01-28	135	135	130	131	213,000	131
2011-01-27	135	135	133	135	127,000	135
2011-01-26	135	137	134	135	160,000	135
2011-01-25	132	136	132	134	183,000	134
2011-01-24	138	139	130	131	396,000	131
2011-01-21	147	147	137	139	361,000	139
2011-01-20	148	149	147	147	49,000	147
2011-01-19	150	151	149	150	86,000	150
2011-01-18	149	151	148	150	150,000	150
2011-01-17	149	150	148	148	64,000	148
2011-01-14	149	150	148	149	89,000	149
2011-01-13	152	152	149	150	111,000	150
2011-01-12	151	152	149	149	174,000	149
2011-01-11	149	151	147	150	201,000	150
2011-01-07	151	151	149	149	303,000	149
2011-01-06	147	152	147	150	465,000	150
2011-01-05	145	146	143	145	136,000	145
2011-01-04	144	146	143	143	167,000	143

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

2024年05月
日	月	火	水	木	金	土
« 04月30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