8622 水戸証券(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 512 | 515 | 506 | 514 | 637,000 | 514 |
| 2013-12-27 | 504 | 506 | 491 | 504 | 543,000 | 504 |
| 2013-12-26 | 474 | 504 | 474 | 502 | 1,090,000 | 502 |
| 2013-12-25 | 469 | 475 | 467 | 472 | 996,000 | 472 |
| 2013-12-24 | 478 | 484 | 470 | 472 | 457,000 | 472 |
| 2013-12-20 | 481 | 483 | 472 | 478 | 456,000 | 478 |
| 2013-12-19 | 488 | 494 | 484 | 486 | 572,000 | 486 |
| 2013-12-18 | 467 | 481 | 466 | 480 | 369,000 | 480 |
| 2013-12-17 | 471 | 474 | 465 | 469 | 389,000 | 469 |
| 2013-12-16 | 479 | 479 | 469 | 469 | 366,000 | 469 |
| 2013-12-13 | 484 | 486 | 475 | 482 | 417,000 | 482 |
| 2013-12-12 | 483 | 485 | 479 | 483 | 326,000 | 483 |
| 2013-12-11 | 487 | 490 | 482 | 487 | 414,000 | 487 |
| 2013-12-10 | 494 | 496 | 489 | 493 | 220,000 | 493 |
| 2013-12-09 | 499 | 499 | 492 | 496 | 302,000 | 496 |
| 2013-12-06 | 483 | 491 | 480 | 487 | 531,000 | 487 |
| 2013-12-05 | 490 | 497 | 484 | 488 | 553,000 | 488 |
| 2013-12-04 | 496 | 497 | 487 | 489 | 488,000 | 489 |
| 2013-12-03 | 506 | 507 | 496 | 502 | 440,000 | 502 |
| 2013-12-02 | 494 | 507 | 493 | 506 | 448,000 | 506 |
| 2013-11-29 | 496 | 500 | 494 | 495 | 349,000 | 495 |
| 2013-11-28 | 500 | 504 | 495 | 497 | 391,000 | 497 |
| 2013-11-27 | 494 | 500 | 492 | 494 | 363,000 | 494 |
| 2013-11-26 | 490 | 503 | 486 | 501 | 439,000 | 501 |
| 2013-11-25 | 508 | 511 | 494 | 498 | 625,000 | 498 |
| 2013-11-22 | 515 | 517 | 504 | 507 | 730,000 | 507 |
| 2013-11-21 | 507 | 516 | 503 | 505 | 531,000 | 505 |
| 2013-11-20 | 510 | 512 | 506 | 510 | 378,000 | 510 |
| 2013-11-19 | 507 | 515 | 502 | 509 | 689,000 | 509 |
| 2013-11-18 | 523 | 528 | 509 | 511 | 1,335,000 | 511 |
| 2013-11-15 | 494 | 510 | 493 | 508 | 1,594,000 | 508 |
| 2013-11-14 | 467 | 485 | 467 | 485 | 814,000 | 485 |
| 2013-11-13 | 463 | 465 | 459 | 464 | 304,000 | 464 |
| 2013-11-12 | 451 | 466 | 451 | 462 | 256,000 | 462 |
| 2013-11-11 | 463 | 477 | 452 | 454 | 257,000 | 454 |
| 2013-11-08 | 452 | 465 | 451 | 460 | 332,000 | 460 |
| 2013-11-07 | 464 | 466 | 458 | 458 | 231,000 | 458 |
| 2013-11-06 | 458 | 469 | 457 | 464 | 463,000 | 464 |
| 2013-11-05 | 450 | 462 | 445 | 460 | 778,000 | 460 |
| 2013-11-01 | 462 | 464 | 446 | 450 | 1,117,000 | 450 |
| 2013-10-31 | 480 | 484 | 469 | 469 | 363,000 | 469 |
| 2013-10-30 | 488 | 493 | 480 | 480 | 746,000 | 480 |
| 2013-10-29 | 488 | 493 | 485 | 485 | 310,000 | 485 |
| 2013-10-28 | 490 | 492 | 484 | 485 | 219,000 | 485 |
| 2013-10-25 | 492 | 492 | 481 | 483 | 383,000 | 483 |
| 2013-10-24 | 483 | 498 | 480 | 494 | 285,000 | 494 |
| 2013-10-23 | 495 | 497 | 486 | 487 | 404,000 | 487 |
| 2013-10-22 | 501 | 502 | 490 | 491 | 347,000 | 491 |
| 2013-10-21 | 492 | 500 | 492 | 499 | 318,000 | 499 |
| 2013-10-18 | 500 | 506 | 486 | 492 | 603,000 | 492 |
| 2013-10-17 | 509 | 513 | 497 | 502 | 600,000 | 502 |
| 2013-10-16 | 490 | 499 | 488 | 493 | 474,000 | 493 |
| 2013-10-15 | 520 | 522 | 485 | 491 | 883,000 | 491 |
| 2013-10-11 | 518 | 520 | 514 | 516 | 422,000 | 516 |
| 2013-10-10 | 506 | 509 | 496 | 501 | 260,000 | 501 |
| 2013-10-09 | 478 | 505 | 475 | 504 | 383,000 | 504 |
| 2013-10-08 | 467 | 490 | 465 | 485 | 305,000 | 485 |
| 2013-10-07 | 493 | 495 | 472 | 473 | 432,000 | 473 |
| 2013-10-04 | 498 | 501 | 490 | 493 | 346,000 | 493 |
| 2013-10-03 | 498 | 511 | 497 | 505 | 258,000 | 505 |
| 2013-10-02 | 522 | 529 | 499 | 502 | 592,000 | 502 |
| 2013-10-01 | 524 | 533 | 522 | 526 | 355,000 | 526 |
| 2013-09-30 | 528 | 538 | 525 | 528 | 343,000 | 528 |
| 2013-09-27 | 551 | 559 | 546 | 548 | 385,000 | 548 |
| 2013-09-26 | 525 | 554 | 517 | 554 | 1,012,000 | 554 |
| 2013-09-25 | 556 | 557 | 548 | 552 | 872,000 | 552 |
| 2013-09-24 | 551 | 560 | 547 | 557 | 1,903,000 | 557 |
| 2013-09-20 | 564 | 580 | 562 | 580 | 2,000,000 | 580 |
| 2013-09-19 | 537 | 558 | 531 | 555 | 1,488,000 | 555 |
| 2013-09-18 | 519 | 527 | 517 | 523 | 563,000 | 523 |
| 2013-09-17 | 512 | 518 | 512 | 514 | 553,000 | 514 |
| 2013-09-13 | 505 | 510 | 501 | 508 | 456,000 | 508 |
| 2013-09-12 | 508 | 510 | 496 | 503 | 463,000 | 503 |
| 2013-09-11 | 512 | 517 | 502 | 507 | 428,000 | 507 |
| 2013-09-10 | 496 | 509 | 496 | 506 | 551,000 | 506 |
| 2013-09-09 | 481 | 496 | 479 | 496 | 968,000 | 496 |
| 2013-09-06 | 467 | 469 | 452 | 457 | 308,000 | 457 |
| 2013-09-05 | 476 | 478 | 461 | 467 | 351,000 | 467 |
| 2013-09-04 | 462 | 469 | 451 | 468 | 526,000 | 468 |
| 2013-09-03 | 455 | 468 | 455 | 464 | 456,000 | 464 |
| 2013-09-02 | 431 | 449 | 425 | 446 | 527,000 | 446 |
| 2013-08-30 | 437 | 443 | 426 | 426 | 420,000 | 426 |
| 2013-08-29 | 438 | 442 | 433 | 435 | 251,000 | 435 |
| 2013-08-28 | 440 | 446 | 432 | 437 | 568,000 | 437 |
| 2013-08-27 | 459 | 463 | 454 | 458 | 176,000 | 458 |
| 2013-08-26 | 474 | 474 | 460 | 462 | 232,000 | 462 |
| 2013-08-23 | 458 | 473 | 456 | 466 | 694,000 | 466 |
| 2013-08-22 | 453 | 458 | 447 | 449 | 433,000 | 449 |
| 2013-08-21 | 463 | 463 | 449 | 458 | 336,000 | 458 |
| 2013-08-20 | 465 | 473 | 457 | 458 | 310,000 | 458 |
| 2013-08-19 | 469 | 474 | 464 | 468 | 209,000 | 468 |
| 2013-08-16 | 454 | 472 | 454 | 467 | 336,000 | 467 |
| 2013-08-15 | 465 | 473 | 462 | 462 | 292,000 | 462 |
| 2013-08-14 | 480 | 485 | 460 | 474 | 402,000 | 474 |
| 2013-08-13 | 453 | 466 | 451 | 464 | 404,000 | 464 |
| 2013-08-12 | 455 | 458 | 448 | 450 | 567,000 | 450 |
| 2013-08-09 | 473 | 481 | 461 | 463 | 478,000 | 463 |
| 2013-08-08 | 480 | 487 | 466 | 470 | 566,000 | 470 |
| 2013-08-07 | 491 | 496 | 483 | 484 | 384,000 | 484 |
| 2013-08-06 | 500 | 507 | 486 | 501 | 798,000 | 501 |
| 2013-08-05 | 503 | 511 | 500 | 505 | 347,000 | 505 |
| 2013-08-02 | 497 | 511 | 497 | 509 | 673,000 | 509 |
| 2013-08-01 | 479 | 493 | 473 | 491 | 769,000 | 491 |
| 2013-07-31 | 489 | 493 | 478 | 478 | 517,000 | 478 |
| 2013-07-30 | 448 | 493 | 448 | 490 | 1,362,000 | 490 |
| 2013-07-29 | 471 | 482 | 452 | 456 | 852,000 | 456 |
| 2013-07-26 | 492 | 501 | 468 | 487 | 1,470,000 | 487 |
| 2013-07-25 | 514 | 517 | 499 | 499 | 573,000 | 499 |
| 2013-07-24 | 508 | 515 | 503 | 513 | 496,000 | 513 |
| 2013-07-23 | 491 | 518 | 491 | 511 | 689,000 | 511 |
| 2013-07-22 | 490 | 498 | 485 | 496 | 535,000 | 496 |
| 2013-07-19 | 513 | 513 | 476 | 485 | 1,360,000 | 485 |
| 2013-07-18 | 514 | 517 | 508 | 510 | 580,000 | 510 |
| 2013-07-17 | 512 | 518 | 509 | 514 | 601,000 | 514 |
| 2013-07-16 | 518 | 523 | 510 | 514 | 732,000 | 514 |
| 2013-07-12 | 525 | 527 | 517 | 519 | 489,000 | 519 |
| 2013-07-11 | 501 | 521 | 501 | 517 | 752,000 | 517 |
| 2013-07-10 | 526 | 528 | 508 | 514 | 870,000 | 514 |
| 2013-07-09 | 535 | 535 | 512 | 527 | 1,104,000 | 527 |
| 2013-07-08 | 525 | 539 | 516 | 524 | 1,533,000 | 524 |
| 2013-07-05 | 510 | 518 | 503 | 515 | 963,000 | 515 |
| 2013-07-04 | 481 | 508 | 475 | 500 | 1,309,000 | 500 |
| 2013-07-03 | 475 | 486 | 461 | 480 | 1,554,000 | 480 |
| 2013-07-02 | 470 | 477 | 457 | 472 | 1,523,000 | 472 |
| 2013-07-01 | 425 | 459 | 421 | 459 | 1,469,000 | 459 |
| 2013-06-28 | 385 | 421 | 385 | 417 | 1,321,000 | 417 |
| 2013-06-27 | 380 | 383 | 355 | 379 | 871,000 | 379 |
| 2013-06-26 | 404 | 404 | 378 | 378 | 543,000 | 378 |
| 2013-06-25 | 405 | 410 | 389 | 396 | 785,000 | 396 |
| 2013-06-24 | 420 | 427 | 408 | 409 | 590,000 | 409 |
| 2013-06-21 | 397 | 414 | 395 | 411 | 989,000 | 411 |
| 2013-06-20 | 426 | 427 | 412 | 417 | 777,000 | 417 |
| 2013-06-19 | 430 | 433 | 421 | 431 | 847,000 | 431 |
| 2013-06-18 | 424 | 430 | 413 | 418 | 540,000 | 418 |
| 2013-06-17 | 395 | 422 | 395 | 418 | 724,000 | 418 |
| 2013-06-14 | 440 | 441 | 400 | 405 | 1,414,000 | 405 |
| 2013-06-13 | 426 | 436 | 418 | 421 | 1,081,000 | 421 |
| 2013-06-12 | 441 | 447 | 425 | 445 | 1,102,000 | 445 |
| 2013-06-11 | 445 | 468 | 441 | 455 | 1,314,000 | 455 |
| 2013-06-10 | 423 | 443 | 417 | 443 | 1,091,000 | 443 |
| 2013-06-07 | 395 | 418 | 375 | 399 | 1,669,000 | 399 |
| 2013-06-06 | 422 | 447 | 411 | 411 | 1,303,000 | 411 |
| 2013-06-05 | 465 | 469 | 434 | 438 | 1,095,000 | 438 |
| 2013-06-04 | 430 | 459 | 411 | 457 | 2,197,000 | 457 |
| 2013-06-03 | 455 | 460 | 425 | 433 | 1,895,000 | 433 |
| 2013-05-31 | 468 | 484 | 451 | 470 | 1,508,000 | 470 |
| 2013-05-30 | 482 | 483 | 461 | 466 | 1,216,000 | 466 |
| 2013-05-29 | 487 | 501 | 470 | 493 | 1,216,000 | 493 |
| 2013-05-28 | 470 | 490 | 458 | 477 | 1,321,000 | 477 |
| 2013-05-27 | 480 | 495 | 465 | 481 | 1,015,000 | 481 |
| 2013-05-24 | 519 | 535 | 472 | 506 | 1,465,000 | 506 |
| 2013-05-23 | 541 | 547 | 502 | 504 | 2,180,000 | 504 |
| 2013-05-22 | 557 | 565 | 540 | 549 | 1,154,000 | 549 |
| 2013-05-21 | 564 | 575 | 557 | 561 | 1,225,000 | 561 |
| 2013-05-20 | 580 | 584 | 568 | 573 | 1,057,000 | 573 |
| 2013-05-17 | 530 | 579 | 517 | 571 | 1,641,000 | 571 |
| 2013-05-16 | 567 | 572 | 501 | 537 | 2,849,000 | 537 |
| 2013-05-15 | 608 | 608 | 553 | 563 | 2,312,000 | 563 |
| 2013-05-14 | 608 | 609 | 586 | 597 | 1,463,000 | 597 |
| 2013-05-13 | 585 | 610 | 583 | 600 | 2,840,000 | 600 |
| 2013-05-10 | 580 | 583 | 563 | 576 | 1,603,000 | 576 |
| 2013-05-09 | 580 | 590 | 562 | 564 | 1,421,000 | 564 |
| 2013-05-08 | 585 | 589 | 576 | 579 | 1,242,000 | 579 |
| 2013-05-07 | 586 | 592 | 580 | 584 | 920,000 | 584 |
| 2013-05-02 | 576 | 588 | 572 | 576 | 1,326,000 | 576 |
| 2013-05-01 | 588 | 597 | 580 | 584 | 1,304,000 | 584 |
| 2013-04-30 | 571 | 602 | 565 | 595 | 2,714,000 | 595 |
| 2013-04-26 | 578 | 580 | 560 | 563 | 1,267,000 | 563 |
| 2013-04-25 | 585 | 585 | 565 | 577 | 1,246,000 | 577 |
| 2013-04-24 | 595 | 599 | 577 | 583 | 1,488,000 | 583 |
| 2013-04-23 | 595 | 599 | 583 | 591 | 1,745,000 | 591 |
| 2013-04-22 | 602 | 604 | 592 | 595 | 2,413,000 | 595 |
| 2013-04-19 | 600 | 615 | 580 | 589 | 3,301,000 | 589 |
| 2013-04-18 | 581 | 608 | 580 | 593 | 4,724,000 | 593 |
| 2013-04-17 | 595 | 595 | 576 | 587 | 3,043,000 | 587 |
| 2013-04-16 | 540 | 594 | 536 | 586 | 3,954,000 | 586 |
| 2013-04-15 | 552 | 567 | 550 | 556 | 1,028,000 | 556 |
| 2013-04-12 | 570 | 574 | 560 | 565 | 1,325,000 | 565 |
| 2013-04-11 | 592 | 594 | 562 | 580 | 1,930,000 | 580 |
| 2013-04-10 | 586 | 598 | 575 | 581 | 1,586,000 | 581 |
| 2013-04-09 | 615 | 620 | 574 | 582 | 2,814,000 | 582 |
| 2013-04-08 | 579 | 600 | 570 | 600 | 2,744,000 | 600 |
| 2013-04-05 | 579 | 584 | 544 | 557 | 3,703,000 | 557 |
| 2013-04-04 | 495 | 534 | 488 | 534 | 1,791,000 | 534 |
| 2013-04-03 | 530 | 535 | 505 | 516 | 1,566,000 | 516 |
| 2013-04-02 | 446 | 520 | 442 | 510 | 2,890,000 | 510 |
| 2013-04-01 | 525 | 525 | 467 | 474 | 2,151,000 | 474 |
| 2013-03-29 | 550 | 553 | 514 | 535 | 1,339,000 | 535 |
| 2013-03-28 | 569 | 570 | 538 | 552 | 1,386,000 | 552 |
| 2013-03-27 | 549 | 570 | 537 | 570 | 1,422,000 | 570 |
| 2013-03-26 | 556 | 564 | 542 | 547 | 1,924,000 | 547 |
| 2013-03-25 | 595 | 595 | 560 | 570 | 1,761,000 | 570 |
| 2013-03-22 | 583 | 608 | 560 | 563 | 4,163,000 | 563 |
| 2013-03-21 | 550 | 584 | 545 | 574 | 3,624,000 | 574 |
| 2013-03-19 | 510 | 532 | 502 | 531 | 2,939,000 | 531 |
| 2013-03-18 | 485 | 524 | 481 | 499 | 3,746,000 | 499 |
| 2013-03-15 | 450 | 484 | 449 | 477 | 3,628,000 | 477 |
| 2013-03-14 | 415 | 449 | 412 | 446 | 2,885,000 | 446 |
| 2013-03-13 | 404 | 415 | 404 | 409 | 746,000 | 409 |
| 2013-03-12 | 418 | 430 | 405 | 408 | 1,545,000 | 408 |
| 2013-03-11 | 398 | 412 | 396 | 410 | 1,925,000 | 410 |
| 2013-03-08 | 396 | 402 | 391 | 395 | 1,026,000 | 395 |
| 2013-03-07 | 397 | 399 | 388 | 391 | 750,000 | 391 |
| 2013-03-06 | 405 | 408 | 394 | 398 | 1,031,000 | 398 |
| 2013-03-05 | 405 | 406 | 387 | 391 | 898,000 | 391 |
| 2013-03-04 | 404 | 414 | 398 | 398 | 2,022,000 | 398 |
| 2013-03-01 | 390 | 397 | 387 | 396 | 1,076,000 | 396 |
| 2013-02-28 | 392 | 394 | 385 | 389 | 1,016,000 | 389 |
| 2013-02-27 | 394 | 399 | 384 | 386 | 810,000 | 386 |
| 2013-02-26 | 382 | 402 | 381 | 392 | 1,650,000 | 392 |
| 2013-02-25 | 410 | 410 | 392 | 395 | 1,868,000 | 395 |
| 2013-02-22 | 382 | 397 | 367 | 396 | 2,307,000 | 396 |
| 2013-02-21 | 385 | 393 | 383 | 390 | 1,152,000 | 390 |
| 2013-02-20 | 405 | 405 | 388 | 393 | 1,720,000 | 393 |
| 2013-02-19 | 385 | 400 | 385 | 391 | 1,373,000 | 391 |
| 2013-02-18 | 370 | 392 | 370 | 391 | 2,250,000 | 391 |
| 2013-02-15 | 359 | 365 | 341 | 359 | 2,435,000 | 359 |
| 2013-02-14 | 380 | 385 | 366 | 370 | 2,009,000 | 370 |
| 2013-02-13 | 400 | 406 | 376 | 387 | 2,006,000 | 387 |
| 2013-02-12 | 395 | 411 | 392 | 404 | 3,010,000 | 404 |
| 2013-02-08 | 380 | 391 | 371 | 380 | 2,872,000 | 380 |
| 2013-02-07 | 365 | 376 | 361 | 376 | 2,222,000 | 376 |
| 2013-02-06 | 358 | 372 | 355 | 368 | 3,238,000 | 368 |
| 2013-02-05 | 324 | 361 | 323 | 340 | 3,675,000 | 340 |
| 2013-02-04 | 314 | 335 | 313 | 334 | 2,216,000 | 334 |
| 2013-02-01 | 309 | 319 | 302 | 308 | 2,141,000 | 308 |
| 2013-01-31 | 278 | 316 | 275 | 310 | 4,290,000 | 310 |
| 2013-01-30 | 264 | 279 | 262 | 275 | 1,589,000 | 275 |
| 2013-01-29 | 255 | 266 | 251 | 261 | 959,000 | 261 |
| 2013-01-28 | 257 | 262 | 253 | 258 | 969,000 | 258 |
| 2013-01-25 | 258 | 259 | 251 | 253 | 689,000 | 253 |
| 2013-01-24 | 237 | 252 | 237 | 250 | 765,000 | 250 |
| 2013-01-23 | 243 | 253 | 238 | 240 | 886,000 | 240 |
| 2013-01-22 | 261 | 264 | 246 | 250 | 1,297,000 | 250 |
| 2013-01-21 | 263 | 264 | 252 | 259 | 1,480,000 | 259 |
| 2013-01-18 | 236 | 260 | 233 | 254 | 2,827,000 | 254 |
| 2013-01-17 | 234 | 236 | 221 | 227 | 651,000 | 227 |
| 2013-01-16 | 238 | 239 | 230 | 232 | 461,000 | 232 |
| 2013-01-15 | 242 | 243 | 236 | 238 | 427,000 | 238 |
| 2013-01-11 | 246 | 248 | 235 | 239 | 588,000 | 239 |
| 2013-01-10 | 252 | 254 | 240 | 241 | 560,000 | 241 |
| 2013-01-09 | 227 | 249 | 227 | 247 | 1,000,000 | 247 |
| 2013-01-08 | 244 | 249 | 232 | 239 | 616,000 | 239 |
| 2013-01-07 | 260 | 261 | 247 | 248 | 915,000 | 248 |
| 2013-01-04 | 265 | 267 | 256 | 260 | 891,000 | 260 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
