8622 水戸証券(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 417 | 421 | 413 | 414 | 123,800 | 414 |
| 2015-12-29 | 410 | 419 | 407 | 416 | 146,500 | 416 |
| 2015-12-28 | 406 | 412 | 406 | 411 | 121,400 | 411 |
| 2015-12-25 | 402 | 407 | 400 | 400 | 314,600 | 400 |
| 2015-12-24 | 412 | 413 | 403 | 405 | 236,700 | 405 |
| 2015-12-22 | 399 | 405 | 399 | 402 | 236,500 | 402 |
| 2015-12-21 | 405 | 407 | 402 | 404 | 132,000 | 404 |
| 2015-12-18 | 417 | 425 | 406 | 408 | 343,400 | 408 |
| 2015-12-17 | 419 | 420 | 414 | 419 | 152,200 | 419 |
| 2015-12-16 | 405 | 414 | 404 | 413 | 153,600 | 413 |
| 2015-12-15 | 403 | 404 | 397 | 398 | 172,800 | 398 |
| 2015-12-14 | 405 | 406 | 400 | 406 | 150,500 | 406 |
| 2015-12-11 | 406 | 415 | 406 | 413 | 259,300 | 413 |
| 2015-12-10 | 408 | 412 | 405 | 408 | 137,900 | 408 |
| 2015-12-09 | 412 | 416 | 410 | 412 | 114,300 | 412 |
| 2015-12-08 | 416 | 418 | 412 | 416 | 146,300 | 416 |
| 2015-12-07 | 423 | 424 | 419 | 419 | 102,100 | 419 |
| 2015-12-04 | 417 | 420 | 416 | 417 | 188,700 | 417 |
| 2015-12-03 | 427 | 428 | 420 | 425 | 174,700 | 425 |
| 2015-12-02 | 426 | 427 | 424 | 427 | 92,200 | 427 |
| 2015-12-01 | 424 | 428 | 423 | 427 | 101,200 | 427 |
| 2015-11-30 | 420 | 423 | 418 | 423 | 110,100 | 423 |
| 2015-11-27 | 423 | 424 | 419 | 421 | 126,700 | 421 |
| 2015-11-26 | 422 | 424 | 419 | 423 | 91,500 | 423 |
| 2015-11-25 | 427 | 427 | 418 | 421 | 175,300 | 421 |
| 2015-11-24 | 422 | 429 | 420 | 428 | 147,900 | 428 |
| 2015-11-20 | 418 | 423 | 418 | 422 | 97,900 | 422 |
| 2015-11-19 | 421 | 424 | 417 | 417 | 132,600 | 417 |
| 2015-11-18 | 422 | 426 | 417 | 417 | 166,500 | 417 |
| 2015-11-17 | 419 | 425 | 418 | 420 | 217,300 | 420 |
| 2015-11-16 | 411 | 420 | 410 | 414 | 159,200 | 414 |
| 2015-11-13 | 415 | 420 | 413 | 419 | 214,000 | 419 |
| 2015-11-12 | 422 | 424 | 418 | 418 | 142,600 | 418 |
| 2015-11-11 | 422 | 423 | 417 | 423 | 278,500 | 423 |
| 2015-11-10 | 432 | 438 | 415 | 424 | 559,300 | 424 |
| 2015-11-09 | 426 | 441 | 426 | 440 | 532,200 | 440 |
| 2015-11-06 | 418 | 423 | 412 | 422 | 397,600 | 422 |
| 2015-11-05 | 410 | 421 | 410 | 416 | 335,600 | 416 |
| 2015-11-04 | 407 | 414 | 404 | 410 | 417,000 | 410 |
| 2015-11-02 | 394 | 405 | 392 | 401 | 623,500 | 401 |
| 2015-10-30 | 385 | 400 | 383 | 398 | 803,700 | 398 |
| 2015-10-29 | 386 | 390 | 375 | 380 | 405,900 | 380 |
| 2015-10-28 | 385 | 389 | 382 | 386 | 267,700 | 386 |
| 2015-10-27 | 391 | 391 | 382 | 383 | 226,800 | 383 |
| 2015-10-26 | 392 | 398 | 388 | 391 | 311,800 | 391 |
| 2015-10-23 | 385 | 386 | 379 | 384 | 347,500 | 384 |
| 2015-10-22 | 378 | 381 | 375 | 375 | 192,500 | 375 |
| 2015-10-21 | 371 | 380 | 371 | 378 | 387,000 | 378 |
| 2015-10-20 | 374 | 379 | 370 | 373 | 361,200 | 373 |
| 2015-10-19 | 394 | 395 | 368 | 370 | 725,400 | 370 |
| 2015-10-16 | 408 | 413 | 386 | 390 | 394,300 | 390 |
| 2015-10-15 | 394 | 409 | 392 | 406 | 123,100 | 406 |
| 2015-10-14 | 403 | 405 | 397 | 397 | 192,200 | 397 |
| 2015-10-13 | 407 | 417 | 407 | 407 | 147,100 | 407 |
| 2015-10-09 | 405 | 411 | 401 | 411 | 201,000 | 411 |
| 2015-10-08 | 409 | 412 | 399 | 401 | 194,200 | 401 |
| 2015-10-07 | 407 | 413 | 405 | 408 | 229,000 | 408 |
| 2015-10-06 | 410 | 415 | 404 | 410 | 196,400 | 410 |
| 2015-10-05 | 402 | 405 | 399 | 403 | 100,500 | 403 |
| 2015-10-02 | 392 | 402 | 391 | 399 | 157,400 | 399 |
| 2015-10-01 | 396 | 401 | 392 | 398 | 179,600 | 398 |
| 2015-09-30 | 389 | 394 | 386 | 392 | 95,400 | 392 |
| 2015-09-29 | 389 | 400 | 378 | 381 | 235,600 | 381 |
| 2015-09-28 | 406 | 409 | 396 | 401 | 119,600 | 401 |
| 2015-09-25 | 393 | 404 | 393 | 404 | 173,700 | 404 |
| 2015-09-24 | 392 | 403 | 392 | 393 | 173,800 | 393 |
| 2015-09-18 | 415 | 415 | 406 | 406 | 149,800 | 406 |
| 2015-09-17 | 407 | 418 | 407 | 418 | 182,500 | 418 |
| 2015-09-16 | 407 | 408 | 402 | 405 | 137,400 | 405 |
| 2015-09-15 | 405 | 412 | 401 | 402 | 104,100 | 402 |
| 2015-09-14 | 416 | 417 | 400 | 405 | 163,500 | 405 |
| 2015-09-11 | 393 | 412 | 392 | 408 | 240,500 | 408 |
| 2015-09-10 | 389 | 401 | 386 | 396 | 109,500 | 396 |
| 2015-09-09 | 387 | 399 | 381 | 399 | 204,400 | 399 |
| 2015-09-08 | 376 | 381 | 368 | 370 | 144,100 | 370 |
| 2015-09-07 | 374 | 383 | 369 | 373 | 297,500 | 373 |
| 2015-09-04 | 398 | 398 | 378 | 382 | 166,400 | 382 |
| 2015-09-03 | 403 | 409 | 392 | 394 | 128,300 | 394 |
| 2015-09-02 | 386 | 406 | 385 | 394 | 203,100 | 394 |
| 2015-09-01 | 410 | 413 | 398 | 398 | 199,800 | 398 |
| 2015-08-31 | 410 | 419 | 410 | 415 | 198,500 | 415 |
| 2015-08-28 | 408 | 416 | 404 | 414 | 176,700 | 414 |
| 2015-08-27 | 401 | 408 | 390 | 394 | 206,500 | 394 |
| 2015-08-26 | 368 | 392 | 365 | 387 | 395,600 | 387 |
| 2015-08-25 | 360 | 399 | 351 | 368 | 389,400 | 368 |
| 2015-08-24 | 408 | 418 | 385 | 389 | 353,700 | 389 |
| 2015-08-21 | 439 | 439 | 428 | 428 | 189,000 | 428 |
| 2015-08-20 | 447 | 449 | 445 | 445 | 118,700 | 445 |
| 2015-08-19 | 458 | 459 | 450 | 450 | 67,900 | 450 |
| 2015-08-18 | 460 | 462 | 454 | 460 | 78,300 | 460 |
| 2015-08-17 | 459 | 462 | 457 | 460 | 101,200 | 460 |
| 2015-08-14 | 460 | 462 | 456 | 460 | 167,100 | 460 |
| 2015-08-13 | 452 | 460 | 452 | 458 | 244,000 | 458 |
| 2015-08-12 | 455 | 457 | 446 | 455 | 238,100 | 455 |
| 2015-08-11 | 460 | 460 | 455 | 456 | 156,100 | 456 |
| 2015-08-10 | 447 | 457 | 439 | 457 | 229,600 | 457 |
| 2015-08-07 | 441 | 446 | 441 | 446 | 81,300 | 446 |
| 2015-08-06 | 446 | 452 | 445 | 446 | 131,700 | 446 |
| 2015-08-05 | 443 | 449 | 441 | 446 | 130,200 | 446 |
| 2015-08-04 | 445 | 448 | 442 | 447 | 52,300 | 447 |
| 2015-08-03 | 445 | 446 | 440 | 446 | 84,000 | 446 |
| 2015-07-31 | 446 | 448 | 443 | 446 | 124,000 | 446 |
| 2015-07-30 | 447 | 460 | 442 | 453 | 325,900 | 453 |
| 2015-07-29 | 441 | 447 | 438 | 443 | 91,800 | 443 |
| 2015-07-28 | 439 | 445 | 430 | 441 | 140,200 | 441 |
| 2015-07-27 | 448 | 450 | 442 | 443 | 116,900 | 443 |
| 2015-07-24 | 447 | 451 | 443 | 447 | 102,800 | 447 |
| 2015-07-23 | 447 | 450 | 441 | 449 | 97,500 | 449 |
| 2015-07-22 | 450 | 451 | 443 | 444 | 132,700 | 444 |
| 2015-07-21 | 454 | 455 | 449 | 452 | 92,700 | 452 |
| 2015-07-17 | 448 | 455 | 445 | 450 | 195,600 | 450 |
| 2015-07-16 | 443 | 447 | 442 | 445 | 114,400 | 445 |
| 2015-07-15 | 442 | 448 | 438 | 447 | 231,600 | 447 |
| 2015-07-14 | 438 | 444 | 437 | 442 | 104,900 | 442 |
| 2015-07-13 | 424 | 434 | 424 | 430 | 83,400 | 430 |
| 2015-07-10 | 426 | 430 | 420 | 421 | 131,000 | 421 |
| 2015-07-09 | 425 | 428 | 407 | 427 | 234,400 | 427 |
| 2015-07-08 | 439 | 439 | 425 | 428 | 229,600 | 428 |
| 2015-07-07 | 441 | 446 | 440 | 441 | 74,600 | 441 |
| 2015-07-06 | 439 | 441 | 433 | 435 | 125,300 | 435 |
| 2015-07-03 | 448 | 449 | 440 | 443 | 126,300 | 443 |
| 2015-07-02 | 447 | 450 | 446 | 448 | 80,500 | 448 |
| 2015-07-01 | 439 | 446 | 439 | 443 | 98,200 | 443 |
| 2015-06-30 | 437 | 438 | 433 | 438 | 108,800 | 438 |
| 2015-06-29 | 435 | 438 | 433 | 433 | 187,000 | 433 |
| 2015-06-26 | 443 | 445 | 441 | 444 | 91,100 | 444 |
| 2015-06-25 | 449 | 449 | 443 | 444 | 89,100 | 444 |
| 2015-06-24 | 447 | 449 | 446 | 449 | 124,600 | 449 |
| 2015-06-23 | 441 | 447 | 438 | 446 | 187,200 | 446 |
| 2015-06-22 | 434 | 441 | 434 | 441 | 155,600 | 441 |
| 2015-06-19 | 436 | 439 | 435 | 437 | 120,200 | 437 |
| 2015-06-18 | 440 | 440 | 432 | 433 | 119,500 | 433 |
| 2015-06-17 | 442 | 443 | 439 | 441 | 118,000 | 441 |
| 2015-06-16 | 442 | 443 | 441 | 441 | 90,000 | 441 |
| 2015-06-15 | 443 | 448 | 441 | 444 | 113,200 | 444 |
| 2015-06-12 | 446 | 448 | 444 | 445 | 240,900 | 445 |
| 2015-06-11 | 444 | 449 | 444 | 448 | 90,800 | 448 |
| 2015-06-10 | 446 | 450 | 442 | 442 | 169,600 | 442 |
| 2015-06-09 | 449 | 453 | 446 | 446 | 143,200 | 446 |
| 2015-06-08 | 455 | 458 | 452 | 454 | 118,200 | 454 |
| 2015-06-05 | 454 | 456 | 451 | 454 | 119,300 | 454 |
| 2015-06-04 | 451 | 459 | 451 | 458 | 286,600 | 458 |
| 2015-06-03 | 446 | 450 | 446 | 450 | 104,600 | 450 |
| 2015-06-02 | 448 | 450 | 445 | 447 | 106,400 | 447 |
| 2015-06-01 | 446 | 452 | 446 | 452 | 94,300 | 452 |
| 2015-05-29 | 450 | 453 | 448 | 450 | 143,600 | 450 |
| 2015-05-28 | 451 | 453 | 449 | 451 | 213,200 | 451 |
| 2015-05-27 | 448 | 449 | 446 | 447 | 125,600 | 447 |
| 2015-05-26 | 456 | 456 | 448 | 450 | 109,200 | 450 |
| 2015-05-25 | 451 | 455 | 451 | 453 | 134,800 | 453 |
| 2015-05-22 | 452 | 452 | 448 | 451 | 146,000 | 451 |
| 2015-05-21 | 456 | 458 | 451 | 451 | 145,400 | 451 |
| 2015-05-20 | 460 | 462 | 451 | 456 | 277,600 | 456 |
| 2015-05-19 | 456 | 459 | 454 | 459 | 142,600 | 459 |
| 2015-05-18 | 450 | 453 | 446 | 453 | 122,000 | 453 |
| 2015-05-15 | 445 | 453 | 444 | 447 | 106,400 | 447 |
| 2015-05-14 | 443 | 447 | 443 | 444 | 136,100 | 444 |
| 2015-05-13 | 447 | 449 | 443 | 447 | 105,900 | 447 |
| 2015-05-12 | 450 | 452 | 443 | 450 | 129,900 | 450 |
| 2015-05-11 | 455 | 457 | 451 | 454 | 174,400 | 454 |
| 2015-05-08 | 440 | 448 | 440 | 445 | 157,600 | 445 |
| 2015-05-07 | 442 | 447 | 439 | 440 | 152,600 | 440 |
| 2015-05-01 | 449 | 449 | 438 | 446 | 318,400 | 446 |
| 2015-04-30 | 451 | 454 | 447 | 453 | 243,600 | 453 |
| 2015-04-28 | 461 | 462 | 450 | 456 | 147,600 | 456 |
| 2015-04-27 | 464 | 465 | 456 | 458 | 131,100 | 458 |
| 2015-04-24 | 472 | 472 | 460 | 461 | 231,700 | 461 |
| 2015-04-23 | 478 | 481 | 467 | 471 | 513,300 | 471 |
| 2015-04-22 | 451 | 468 | 451 | 465 | 342,600 | 465 |
| 2015-04-21 | 448 | 451 | 446 | 450 | 233,500 | 450 |
| 2015-04-20 | 445 | 453 | 443 | 444 | 222,200 | 444 |
| 2015-04-17 | 450 | 457 | 447 | 453 | 258,400 | 453 |
| 2015-04-16 | 453 | 454 | 445 | 454 | 327,200 | 454 |
| 2015-04-15 | 464 | 464 | 445 | 448 | 459,600 | 448 |
| 2015-04-14 | 470 | 474 | 463 | 465 | 289,300 | 465 |
| 2015-04-13 | 464 | 473 | 463 | 470 | 267,800 | 470 |
| 2015-04-10 | 464 | 472 | 462 | 463 | 442,400 | 463 |
| 2015-04-09 | 460 | 460 | 453 | 457 | 154,900 | 457 |
| 2015-04-08 | 453 | 461 | 453 | 457 | 248,800 | 457 |
| 2015-04-07 | 454 | 454 | 443 | 451 | 365,400 | 451 |
| 2015-04-06 | 447 | 451 | 444 | 448 | 117,000 | 448 |
| 2015-04-03 | 453 | 453 | 441 | 453 | 207,100 | 453 |
| 2015-04-02 | 441 | 459 | 441 | 452 | 345,300 | 452 |
| 2015-04-01 | 442 | 450 | 435 | 443 | 355,000 | 443 |
| 2015-03-31 | 453 | 461 | 446 | 446 | 272,000 | 446 |
| 2015-03-30 | 443 | 454 | 439 | 451 | 208,500 | 451 |
| 2015-03-27 | 452 | 462 | 442 | 448 | 355,800 | 448 |
| 2015-03-26 | 474 | 474 | 464 | 466 | 458,100 | 466 |
| 2015-03-25 | 477 | 484 | 474 | 477 | 252,200 | 477 |
| 2015-03-24 | 485 | 487 | 474 | 477 | 395,000 | 477 |
| 2015-03-23 | 498 | 498 | 483 | 489 | 726,600 | 489 |
| 2015-03-20 | 485 | 494 | 480 | 493 | 447,500 | 493 |
| 2015-03-19 | 485 | 489 | 477 | 489 | 418,100 | 489 |
| 2015-03-18 | 473 | 489 | 468 | 487 | 1,174,000 | 487 |
| 2015-03-17 | 450 | 478 | 449 | 473 | 1,072,800 | 473 |
| 2015-03-16 | 440 | 447 | 439 | 443 | 147,900 | 443 |
| 2015-03-13 | 443 | 446 | 441 | 441 | 385,500 | 441 |
| 2015-03-12 | 440 | 446 | 439 | 443 | 131,800 | 443 |
| 2015-03-11 | 433 | 441 | 433 | 439 | 93,900 | 439 |
| 2015-03-10 | 444 | 448 | 438 | 441 | 128,500 | 441 |
| 2015-03-09 | 442 | 449 | 440 | 445 | 144,100 | 445 |
| 2015-03-06 | 437 | 442 | 434 | 442 | 162,000 | 442 |
| 2015-03-05 | 439 | 439 | 433 | 434 | 103,300 | 434 |
| 2015-03-04 | 431 | 439 | 430 | 438 | 94,000 | 438 |
| 2015-03-03 | 444 | 445 | 437 | 438 | 122,100 | 438 |
| 2015-03-02 | 445 | 449 | 442 | 442 | 100,100 | 442 |
| 2015-02-27 | 450 | 450 | 442 | 446 | 115,900 | 446 |
| 2015-02-26 | 443 | 449 | 443 | 447 | 166,800 | 447 |
| 2015-02-25 | 449 | 452 | 444 | 444 | 120,600 | 444 |
| 2015-02-24 | 443 | 452 | 443 | 449 | 213,000 | 449 |
| 2015-02-23 | 454 | 455 | 444 | 446 | 202,500 | 446 |
| 2015-02-20 | 450 | 455 | 442 | 446 | 297,700 | 446 |
| 2015-02-19 | 443 | 453 | 443 | 451 | 222,600 | 451 |
| 2015-02-18 | 440 | 446 | 436 | 442 | 257,100 | 442 |
| 2015-02-17 | 428 | 439 | 428 | 436 | 237,400 | 436 |
| 2015-02-16 | 421 | 433 | 421 | 430 | 234,500 | 430 |
| 2015-02-13 | 413 | 419 | 413 | 418 | 127,000 | 418 |
| 2015-02-12 | 413 | 418 | 412 | 414 | 206,600 | 414 |
| 2015-02-10 | 411 | 413 | 402 | 406 | 141,900 | 406 |
| 2015-02-09 | 412 | 415 | 410 | 412 | 106,800 | 412 |
| 2015-02-06 | 411 | 412 | 407 | 410 | 140,500 | 410 |
| 2015-02-05 | 406 | 408 | 401 | 404 | 135,100 | 404 |
| 2015-02-04 | 412 | 417 | 400 | 409 | 320,300 | 409 |
| 2015-02-03 | 412 | 412 | 402 | 404 | 165,300 | 404 |
| 2015-02-02 | 409 | 410 | 404 | 407 | 161,200 | 407 |
| 2015-01-30 | 419 | 422 | 407 | 414 | 238,100 | 414 |
| 2015-01-29 | 414 | 419 | 412 | 414 | 263,500 | 414 |
| 2015-01-28 | 415 | 423 | 412 | 422 | 128,300 | 422 |
| 2015-01-27 | 418 | 420 | 412 | 419 | 207,200 | 419 |
| 2015-01-26 | 412 | 415 | 410 | 413 | 75,700 | 413 |
| 2015-01-23 | 418 | 423 | 414 | 416 | 181,100 | 416 |
| 2015-01-22 | 408 | 411 | 402 | 411 | 117,400 | 411 |
| 2015-01-21 | 418 | 418 | 407 | 410 | 106,000 | 410 |
| 2015-01-20 | 405 | 421 | 404 | 417 | 234,400 | 417 |
| 2015-01-19 | 411 | 411 | 403 | 407 | 125,000 | 407 |
| 2015-01-16 | 412 | 413 | 405 | 411 | 190,900 | 411 |
| 2015-01-15 | 414 | 419 | 409 | 419 | 166,300 | 419 |
| 2015-01-14 | 414 | 420 | 411 | 412 | 140,300 | 412 |
| 2015-01-13 | 413 | 419 | 408 | 418 | 147,400 | 418 |
| 2015-01-09 | 427 | 428 | 417 | 420 | 197,900 | 420 |
| 2015-01-08 | 430 | 432 | 423 | 425 | 160,700 | 425 |
| 2015-01-07 | 419 | 430 | 419 | 425 | 227,000 | 425 |
| 2015-01-06 | 421 | 431 | 421 | 424 | 282,200 | 424 |
| 2015-01-05 | 430 | 442 | 426 | 435 | 172,700 | 435 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
