8622 水戸証券(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	249	249	234	246	887,000	246
2012-12-27	244	256	232	246	1,354,000	246
2012-12-26	225	240	224	240	897,000	240
2012-12-25	218	220	216	219	741,000	219
2012-12-21	225	229	203	209	1,034,000	209
2012-12-20	217	223	216	221	787,000	221
2012-12-19	220	224	219	222	830,000	222
2012-12-18	203	212	203	209	674,000	209
2012-12-17	202	206	198	201	525,000	201
2012-12-14	194	197	191	196	406,000	196
2012-12-13	190	200	189	195	731,000	195
2012-12-12	183	189	183	185	377,000	185
2012-12-11	183	183	179	182	220,000	182
2012-12-10	190	191	182	183	569,000	183
2012-12-07	186	193	183	193	852,000	193
2012-12-06	175	187	175	186	825,000	186
2012-12-05	171	174	168	174	253,000	174
2012-12-04	170	172	168	172	128,000	172
2012-12-03	175	175	170	172	267,000	172
2012-11-30	178	179	172	172	363,000	172
2012-11-29	175	179	175	177	243,000	177
2012-11-28	180	180	172	174	424,000	174
2012-11-27	178	183	177	181	522,000	181
2012-11-26	186	188	179	179	724,000	179
2012-11-22	170	182	169	181	669,000	181
2012-11-21	164	170	163	167	735,000	167
2012-11-20	166	168	161	164	567,000	164
2012-11-19	161	165	159	162	854,000	162
2012-11-16	147	155	146	153	459,000	153
2012-11-15	138	146	137	146	285,000	146
2012-11-14	136	138	135	136	100,000	136
2012-11-13	136	137	136	136	92,000	136
2012-11-12	138	139	135	136	89,000	136
2012-11-09	137	140	136	138	143,000	138
2012-11-08	139	141	138	140	71,000	140
2012-11-07	146	146	141	143	81,000	143
2012-11-06	143	144	141	142	55,000	142
2012-11-05	144	147	144	145	70,000	145
2012-11-02	147	148	145	147	109,000	147
2012-11-01	143	143	140	142	51,000	142
2012-10-31	139	143	139	141	80,000	141
2012-10-30	141	143	136	136	130,000	136
2012-10-29	145	145	142	142	71,000	142
2012-10-26	150	150	144	144	119,000	144
2012-10-25	142	148	142	148	53,000	148
2012-10-24	142	144	142	143	69,000	143
2012-10-23	147	147	143	144	61,000	144
2012-10-22	143	146	142	146	96,000	146
2012-10-19	149	149	145	147	93,000	147
2012-10-18	147	149	146	149	121,000	149
2012-10-17	145	146	144	145	94,000	145
2012-10-16	143	144	142	144	72,000	144
2012-10-15	138	142	137	141	57,000	141
2012-10-12	135	140	135	139	85,000	139
2012-10-11	134	139	134	137	85,000	137
2012-10-10	137	137	134	134	171,000	134
2012-10-09	139	140	138	138	46,000	138
2012-10-05	144	145	141	142	87,000	142
2012-10-04	140	144	140	143	88,000	143
2012-10-03	137	140	137	138	49,000	138
2012-10-02	140	141	137	137	80,000	137
2012-10-01	141	142	138	139	81,000	139
2012-09-28	149	149	143	143	87,000	143
2012-09-27	145	148	143	148	69,000	148
2012-09-26	147	147	146	146	110,000	146
2012-09-25	146	152	146	152	97,000	152
2012-09-24	148	148	145	148	96,000	148
2012-09-21	148	151	148	149	120,000	149
2012-09-20	158	159	151	151	262,000	151
2012-09-19	152	162	150	161	289,000	161
2012-09-18	154	155	150	153	291,000	153
2012-09-14	143	152	142	150	548,000	150
2012-09-13	141	142	141	142	70,000	142
2012-09-12	141	144	141	143	78,000	143
2012-09-11	143	143	141	142	34,000	142
2012-09-10	142	145	141	145	74,000	145
2012-09-07	145	146	138	141	290,000	141
2012-09-06	134	136	133	135	51,000	135
2012-09-05	136	137	132	135	91,000	135
2012-09-04	140	141	137	139	98,000	139
2012-09-03	136	146	134	144	196,000	144
2012-08-31	130	136	130	134	76,000	134
2012-08-30	135	136	134	134	42,000	134
2012-08-29	132	139	132	137	88,000	137
2012-08-28	143	145	134	136	117,000	136
2012-08-27	148	149	140	142	114,000	142
2012-08-24	145	147	145	146	58,000	146
2012-08-23	150	150	148	149	82,000	149
2012-08-22	155	158	149	151	162,000	151
2012-08-21	154	157	153	155	78,000	155
2012-08-20	158	159	154	154	225,000	154
2012-08-17	152	160	152	158	337,000	158
2012-08-16	142	150	142	149	170,000	149
2012-08-15	145	145	139	140	103,000	140
2012-08-14	139	145	138	145	95,000	145
2012-08-13	140	140	137	138	35,000	138
2012-08-10	139	139	134	138	64,000	138
2012-08-09	137	141	137	139	80,000	139
2012-08-08	141	145	137	137	138,000	137
2012-08-07	138	143	137	139	105,000	139
2012-08-06	139	140	136	137	148,000	137
2012-08-03	136	137	134	134	125,000	134
2012-08-02	141	144	141	141	73,000	141
2012-08-01	144	146	142	142	160,000	142
2012-07-31	144	150	143	146	229,000	146
2012-07-30	145	149	143	147	218,000	147
2012-07-27	140	142	138	140	242,000	140
2012-07-26	129	137	126	135	340,000	135
2012-07-25	129	131	125	129	218,000	129
2012-07-24	131	134	129	131	200,000	131
2012-07-23	134	135	129	130	305,000	130
2012-07-20	149	149	138	139	203,000	139
2012-07-19	152	153	148	151	235,000	151
2012-07-18	156	158	150	150	167,000	150
2012-07-17	156	160	154	156	134,000	156
2012-07-13	154	158	154	156	141,000	156
2012-07-12	159	160	154	154	183,000	154
2012-07-11	161	162	159	160	228,000	160
2012-07-10	168	170	163	163	194,000	163
2012-07-09	172	172	168	168	142,000	168
2012-07-06	172	174	172	172	119,000	172
2012-07-05	175	176	174	175	96,000	175
2012-07-04	179	179	174	174	185,000	174
2012-07-03	180	182	177	179	133,000	179
2012-07-02	184	185	178	179	179,000	179
2012-06-29	177	182	173	181	388,000	181
2012-06-28	180	181	178	180	99,000	180
2012-06-27	178	179	175	178	217,000	178
2012-06-26	180	181	176	177	234,000	177
2012-06-25	188	189	183	183	192,000	183
2012-06-22	178	184	178	184	149,000	184
2012-06-21	183	184	181	183	132,000	183
2012-06-20	180	181	179	180	104,000	180
2012-06-19	180	180	176	177	139,000	177
2012-06-18	183	183	179	180	286,000	180
2012-06-15	179	179	173	173	311,000	173
2012-06-14	173	181	173	177	166,000	177
2012-06-13	183	185	176	176	322,000	176
2012-06-12	175	182	173	181	267,000	181
2012-06-11	175	182	174	180	406,000	180
2012-06-08	176	177	167	171	391,000	171
2012-06-07	171	179	169	179	718,000	179
2012-06-06	160	166	159	166	314,000	166
2012-06-05	152	160	152	159	415,000	159
2012-06-04	154	154	151	152	402,000	152
2012-06-01	160	162	157	157	363,000	157
2012-05-31	160	162	158	161	204,000	161
2012-05-30	168	168	160	165	431,000	165
2012-05-29	159	168	158	166	323,000	166
2012-05-28	164	164	156	161	405,000	161
2012-05-25	162	162	157	160	334,000	160
2012-05-24	160	162	156	161	712,000	161
2012-05-23	171	171	159	160	533,000	160
2012-05-22	170	173	168	171	371,000	171
2012-05-21	163	168	163	165	435,000	165
2012-05-18	167	169	165	168	597,000	168
2012-05-17	160	177	159	177	726,000	177
2012-05-16	164	168	160	163	635,000	163
2012-05-15	165	169	160	168	1,037,000	168
2012-05-14	167	177	167	170	687,000	170
2012-05-11	179	184	169	169	690,000	169
2012-05-10	180	185	178	181	771,000	181
2012-05-09	189	189	181	181	640,000	181
2012-05-08	188	192	185	191	919,000	191
2012-05-07	194	194	188	190	708,000	190
2012-05-02	196	201	194	200	529,000	200
2012-05-01	201	201	194	196	1,002,000	196
2012-04-27	209	213	201	203	584,000	203
2012-04-26	209	212	207	207	462,000	207
2012-04-25	207	210	204	210	617,000	210
2012-04-24	205	206	203	203	398,000	203
2012-04-23	208	213	208	208	409,000	208
2012-04-20	202	208	202	206	388,000	206
2012-04-19	205	208	203	204	522,000	204
2012-04-18	207	208	199	206	745,000	206
2012-04-17	204	208	200	200	972,000	200
2012-04-16	207	209	203	206	1,025,000	206
2012-04-13	207	213	206	211	1,264,000	211
2012-04-12	205	207	199	202	1,265,000	202
2012-04-11	198	204	197	204	1,154,000	204
2012-04-10	203	217	202	204	1,614,000	204
2012-04-09	200	206	196	203	944,000	203
2012-04-06	207	210	203	203	942,000	203
2012-04-05	204	212	203	208	1,550,000	208
2012-04-04	219	222	212	212	1,171,000	212
2012-04-03	229	230	219	219	974,000	219
2012-04-02	226	233	226	230	1,245,000	230
2012-03-30	223	229	222	227	895,000	227
2012-03-29	226	229	221	224	881,000	224
2012-03-28	225	231	224	226	1,049,000	226
2012-03-27	224	231	220	229	2,267,000	229
2012-03-26	227	227	216	216	1,307,000	216
2012-03-23	221	225	220	223	859,000	223
2012-03-22	221	228	221	224	1,616,000	224
2012-03-21	230	235	224	225	2,081,000	225
2012-03-19	230	234	227	234	1,667,000	234
2012-03-16	227	231	221	229	3,109,000	229
2012-03-15	236	242	221	224	6,249,000	224
2012-03-14	228	238	226	236	4,438,000	236
2012-03-13	211	226	210	220	3,716,000	220
2012-03-12	202	215	200	213	2,988,000	213
2012-03-09	190	197	187	196	2,157,000	196
2012-03-08	187	191	184	188	2,563,000	188
2012-03-07	172	182	172	181	2,012,000	181
2012-03-06	170	181	169	178	1,904,000	178
2012-03-05	168	173	166	170	1,425,000	170
2012-03-02	166	172	162	170	2,040,000	170
2012-03-01	174	178	168	170	2,210,000	170
2012-02-29	172	184	170	175	6,359,000	175
2012-02-28	153	168	153	167	1,277,000	167
2012-02-27	162	165	157	158	1,000,000	158
2012-02-24	158	162	154	158	1,634,000	158
2012-02-23	140	167	138	158	2,526,000	158
2012-02-22	131	139	130	138	386,000	138
2012-02-21	131	133	130	131	305,000	131
2012-02-20	132	134	131	133	343,000	133
2012-02-17	134	134	130	132	302,000	132
2012-02-16	129	132	128	130	407,000	130
2012-02-15	126	132	125	132	961,000	132
2012-02-14	121	125	120	125	448,000	125
2012-02-13	120	122	120	121	522,000	121
2012-02-10	122	130	120	120	1,584,000	120
2012-02-09	118	120	116	119	459,000	119
2012-02-08	113	118	112	118	446,000	118
2012-02-07	113	113	112	113	244,000	113
2012-02-06	114	114	111	113	752,000	113
2012-02-03	109	114	106	110	1,354,000	110
2012-02-02	102	117	102	109	1,987,000	109
2012-02-01	101	102	100	101	187,000	101
2012-01-31	101	102	100	101	133,000	101
2012-01-30	101	103	101	102	349,000	102
2012-01-27	104	105	103	104	158,000	104
2012-01-26	106	106	105	105	275,000	105
2012-01-25	103	106	102	106	208,000	106
2012-01-24	106	106	103	104	167,000	104
2012-01-23	106	106	105	106	236,000	106
2012-01-20	102	104	102	104	334,000	104
2012-01-19	101	103	99	101	343,000	101
2012-01-18	99	102	99	100	323,000	100
2012-01-17	98	99	97	99	178,000	99
2012-01-16	97	98	96	98	150,000	98
2012-01-13	96	98	96	97	136,000	97
2012-01-12	95	96	95	96	71,000	96
2012-01-11	97	97	95	96	109,000	96
2012-01-10	97	97	96	96	59,000	96
2012-01-06	98	98	97	97	64,000	97
2012-01-05	99	99	98	98	101,000	98
2012-01-04	96	98	96	98	156,000	98

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