1. HOME >
  2. 株価時系列 >
  3. 8622 >
  4. 2020年

8622 水戸証券(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30229230226228113,000228
2020-12-29225230224230145,200230
2020-12-28227227219222217,200222
2020-12-2522922922522682,100226
2020-12-24223229223229130,300229
2020-12-23223227221225128,700225
2020-12-22227228221222232,100222
2020-12-21230232227228169,000228
2020-12-18232233228231192,000231
2020-12-17236236231234161,300234
2020-12-16239240235237160,900237
2020-12-15240243236237168,800237
2020-12-14239245239240165,700240
2020-12-11239241236241142,100241
2020-12-10241242237238144,600238
2020-12-09242243240241133,700241
2020-12-08233245232245262,800245
2020-12-07238239233233166,300233
2020-12-04240241233236298,000236
2020-12-03242246238242245,500242
2020-12-02244246240240295,000240
2020-12-01235244232243239,900243
2020-11-30247248236236418,300236
2020-11-27237248235244404,900244
2020-11-26237239231236166,900236
2020-11-25240242236236294,700236
2020-11-24240242236236290,000236
2020-11-20230235228232282,200232
2020-11-19225241223234716,300234
2020-11-18223226219222176,100222
2020-11-17226228223225161,000225
2020-11-16216227216227243,400227
2020-11-13220221212213251,000213
2020-11-12229229221223285,900223
2020-11-11224228222228278,500228
2020-11-10226226219221285,100221
2020-11-09223223216218203,800218
2020-11-06217223214223205,700223
2020-11-05219220213213185,900213
2020-11-04216219213217166,500217
2020-11-02216222209210252,100210
2020-10-30225225214216200,700216
2020-10-29220226219223146,300223
2020-10-28233233221223235,500223
2020-10-27226230221230233,300230
2020-10-26239240228228205,200228
2020-10-23235240234239291,800239
2020-10-22225241222239511,400239
2020-10-21222228222226235,500226
2020-10-20220224218221241,000221
2020-10-19221225218221433,800221
2020-10-16201223201218658,700218
2020-10-15204205200201131,500201
2020-10-1420320620320488,400204
2020-10-1320620620220391,000203
2020-10-1220620720420465,700204
2020-10-09210210206206108,400206
2020-10-08209210208210112,800210
2020-10-0721021020820978,700209
2020-10-06210212209211102,900211
2020-10-05206211206211160,500211
2020-10-02213213203204277,400204
2020-09-30211214210212140,900212
2020-09-29212213209211248,800211
2020-09-28217217213215342,700215
2020-09-25214216213214183,400214
2020-09-24215217212213178,400213
2020-09-23222222214216300,000216
2020-09-18218224217219246,500219
2020-09-17219220214217157,700217
2020-09-16214220203218404,000218
2020-09-15209213206212181,600212
2020-09-14204211202210310,100210
2020-09-11201204199204145,700204
2020-09-10201203199201114,200201
2020-09-09199202198200105,000200
2020-09-08200203198202101,800202
2020-09-0719620019620082,600200
2020-09-04196200196197120,200197
2020-09-03201201198198112,400198
2020-09-02199199195199136,600199
2020-09-01201202197198139,800198
2020-08-31198208198203256,200203
2020-08-28199205196198271,100198
2020-08-2720120119719872,200198
2020-08-26202202199199115,000199
2020-08-2520020219920284,800202
2020-08-2419819919719835,800198
2020-08-2119819919719737,700197
2020-08-2019920019619771,600197
2020-08-1919720119619941,900199
2020-08-1820020019619991,700199
2020-08-1720020119920051,100200
2020-08-14204204201201110,200201
2020-08-13204206201203175,700203
2020-08-12200204199202138,000202
2020-08-11195200195200198,800200
2020-08-07195197193194124,400194
2020-08-06194197193194100,900194
2020-08-05198199195196119,200196
2020-08-04200201196200128,800200
2020-08-03196198192197121,200197
2020-07-31202203189192298,500192
2020-07-30207210202209290,400209
2020-07-2920620620220378,500203
2020-07-2820721020520873,300208
2020-07-27205209203208130,900208
2020-07-2221121120620795,100207
2020-07-21212213206210171,300210
2020-07-20206213205213147,300213
2020-07-17207210205208112,700208
2020-07-16210216207207276,400207
2020-07-15206210203210256,900210
2020-07-14192206190205653,000205
2020-07-13190194187194159,800194
2020-07-10192192185185240,600185
2020-07-09193194191193147,900193
2020-07-08193196191192150,600192
2020-07-07202202192193153,800193
2020-07-06193202191201220,600201
2020-07-0319719719119190,700191
2020-07-02194196190195165,900195
2020-07-01198198191191191,900191
2020-06-30202202197197143,200197
2020-06-29200203196197195,000197
2020-06-26200202198202130,700202
2020-06-25199201197197133,700197
2020-06-2420620620020088,400200
2020-06-23202209199206225,900206
2020-06-2220320420020096,200200
2020-06-19202206198204236,200204
2020-06-18201202198201181,300201
2020-06-17209209201202170,100202
2020-06-16201210201210188,200210
2020-06-15202205196196225,500196
2020-06-12195203195201276,000201
2020-06-11210212202204263,200204
2020-06-10215216211214106,700214
2020-06-09223223213213310,800213
2020-06-08216223216223299,400223
2020-06-05213214210213119,300213
2020-06-04217217209215259,400215
2020-06-03215218211212183,200212
2020-06-02213214211213112,200213
2020-06-01208213205211143,200211
2020-05-29210214206206181,600206
2020-05-28215219209215408,600215
2020-05-27199209196207352,300207
2020-05-26197198194198197,200198
2020-05-25192196192196133,400196
2020-05-2219219319019066,800190
2020-05-21191193190192114,000192
2020-05-20194197192193109,200193
2020-05-19189194188194176,600194
2020-05-18188188182187166,000187
2020-05-15192192185188113,700188
2020-05-1419219218718799,000187
2020-05-1318919418819394,900193
2020-05-1219519719219287,100192
2020-05-11194196192196144,800196
2020-05-08190192187191140,600191
2020-05-07185191184188180,500188
2020-05-01192192186187158,100187
2020-04-30195200190193365,700193
2020-04-28185199180190304,500190
2020-04-27183185178184280,800184
2020-04-24188189179179520,400179
2020-04-23193195184189284,500189
2020-04-22192193185189368,500189
2020-04-21197200193197169,700197
2020-04-20203203196199207,700199
2020-04-17200206199202246,600202
2020-04-16190200190200186,800200
2020-04-15199201191192237,000192
2020-04-14196201193199252,600199
2020-04-13190199190195295,000195
2020-04-10182190181189172,000189
2020-04-09186187181181198,000181
2020-04-08179190176189290,700189
2020-04-07181184173179145,000179
2020-04-06170179165179241,000179
2020-04-03177179162168188,100168
2020-04-02186188174175256,900175
2020-04-01185193184188355,200188
2020-03-31189191182190332,200190
2020-03-30180190179189322,700189
2020-03-27190190178190447,900190
2020-03-26181184176181276,100181
2020-03-25180186178186361,000186
2020-03-24174177167173247,700173
2020-03-23155166152164353,400164
2020-03-19155156143151447,100151
2020-03-181571631491521,616,800152
2020-03-171521591421572,116,300157
2020-03-16163164155156497,700156
2020-03-13173176157159903,900159
2020-03-12178185175178394,900178
2020-03-11190194182182294,000182
2020-03-10171191166191412,600191
2020-03-09180187175175332,600175
2020-03-06190191184185247,600185
2020-03-05194197190196171,800196
2020-03-04186193185190131,800190
2020-03-03204208193194372,100194
2020-03-02179207178205660,500205
2020-02-28178185177177281,800177
2020-02-27201204190190259,100190
2020-02-26205207200201424,100201
2020-02-25215216210210228,400210
2020-02-2122222522122368,900223
2020-02-2022122522122270,600222
2020-02-19221223219219137,800219
2020-02-18221223220220121,000220
2020-02-17226226221223186,300223
2020-02-14227230223229128,300229
2020-02-13230230226228144,900228
2020-02-1223423422923167,900231
2020-02-1022823422523298,000232
2020-02-0723623623023168,300231
2020-02-06233237233237229,800237
2020-02-05230233229231100,800231
2020-02-04223229223227138,300227
2020-02-03221227220224148,300224
2020-01-31221231221227185,800227
2020-01-30225225218220113,100220
2020-01-29224228223225111,700225
2020-01-28222226219224143,200224
2020-01-27219225218223175,100223
2020-01-24232232223225171,800225
2020-01-23232234229232187,000232
2020-01-22228237227232330,200232
2020-01-21223229222228178,900228
2020-01-2021922321922392,900223
2020-01-17220220217219101,900219
2020-01-1621721921721765,800217
2020-01-1521822021721885,900218
2020-01-14231231216219266,500219
2020-01-10233235227229204,600229
2020-01-09227235227234217,200234
2020-01-08221224216222172,200222
2020-01-07216225216225156,200225
2020-01-06216219214215226,100215

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