8622 水戸証券(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 211 | 215 | 211 | 213 | 79,400 | 213 |
| 2022-12-29 | 207 | 210 | 207 | 210 | 90,300 | 210 |
| 2022-12-28 | 208 | 209 | 206 | 209 | 122,800 | 209 |
| 2022-12-27 | 207 | 209 | 204 | 209 | 171,100 | 209 |
| 2022-12-26 | 208 | 209 | 205 | 207 | 203,600 | 207 |
| 2022-12-23 | 209 | 210 | 207 | 208 | 146,300 | 208 |
| 2022-12-22 | 211 | 212 | 210 | 211 | 111,600 | 211 |
| 2022-12-21 | 213 | 214 | 209 | 209 | 162,500 | 209 |
| 2022-12-20 | 215 | 216 | 210 | 211 | 151,600 | 211 |
| 2022-12-19 | 216 | 216 | 214 | 214 | 80,600 | 214 |
| 2022-12-16 | 216 | 219 | 214 | 214 | 106,800 | 214 |
| 2022-12-15 | 218 | 218 | 215 | 216 | 54,600 | 216 |
| 2022-12-14 | 217 | 219 | 217 | 219 | 69,500 | 219 |
| 2022-12-13 | 216 | 218 | 216 | 216 | 87,800 | 216 |
| 2022-12-12 | 217 | 217 | 216 | 216 | 75,400 | 216 |
| 2022-12-09 | 215 | 218 | 215 | 217 | 112,200 | 217 |
| 2022-12-08 | 217 | 217 | 213 | 215 | 179,000 | 215 |
| 2022-12-07 | 218 | 220 | 217 | 218 | 77,500 | 218 |
| 2022-12-06 | 222 | 222 | 219 | 219 | 88,900 | 219 |
| 2022-12-05 | 222 | 223 | 221 | 221 | 76,800 | 221 |
| 2022-12-02 | 225 | 225 | 220 | 222 | 140,000 | 222 |
| 2022-12-01 | 227 | 227 | 223 | 225 | 141,800 | 225 |
| 2022-11-30 | 228 | 228 | 225 | 226 | 96,900 | 226 |
| 2022-11-29 | 227 | 229 | 224 | 229 | 90,900 | 229 |
| 2022-11-28 | 228 | 228 | 224 | 228 | 85,000 | 228 |
| 2022-11-25 | 226 | 227 | 225 | 226 | 61,800 | 226 |
| 2022-11-24 | 225 | 228 | 225 | 226 | 101,800 | 226 |
| 2022-11-22 | 223 | 225 | 222 | 225 | 85,000 | 225 |
| 2022-11-21 | 222 | 224 | 221 | 222 | 51,700 | 222 |
| 2022-11-18 | 222 | 224 | 221 | 222 | 117,300 | 222 |
| 2022-11-17 | 218 | 222 | 218 | 221 | 68,000 | 221 |
| 2022-11-16 | 219 | 220 | 217 | 219 | 33,500 | 219 |
| 2022-11-15 | 217 | 219 | 216 | 219 | 63,400 | 219 |
| 2022-11-14 | 220 | 221 | 217 | 217 | 114,100 | 217 |
| 2022-11-11 | 219 | 221 | 218 | 220 | 99,600 | 220 |
| 2022-11-10 | 216 | 217 | 214 | 216 | 105,800 | 216 |
| 2022-11-09 | 218 | 219 | 215 | 216 | 107,800 | 216 |
| 2022-11-08 | 218 | 219 | 217 | 219 | 74,300 | 219 |
| 2022-11-07 | 217 | 219 | 214 | 217 | 104,100 | 217 |
| 2022-11-04 | 223 | 224 | 215 | 215 | 183,000 | 215 |
| 2022-11-02 | 225 | 227 | 223 | 223 | 152,500 | 223 |
| 2022-11-01 | 231 | 231 | 225 | 227 | 117,900 | 227 |
| 2022-10-31 | 232 | 232 | 230 | 230 | 57,900 | 230 |
| 2022-10-28 | 236 | 238 | 231 | 231 | 218,200 | 231 |
| 2022-10-27 | 238 | 242 | 235 | 239 | 92,900 | 239 |
| 2022-10-26 | 239 | 241 | 238 | 240 | 64,400 | 240 |
| 2022-10-25 | 234 | 237 | 233 | 237 | 79,500 | 237 |
| 2022-10-24 | 234 | 234 | 231 | 231 | 104,600 | 231 |
| 2022-10-21 | 232 | 234 | 232 | 234 | 17,500 | 234 |
| 2022-10-20 | 234 | 235 | 232 | 233 | 31,800 | 233 |
| 2022-10-19 | 233 | 235 | 233 | 235 | 43,200 | 235 |
| 2022-10-18 | 235 | 235 | 232 | 233 | 49,900 | 233 |
| 2022-10-17 | 233 | 235 | 232 | 232 | 40,700 | 232 |
| 2022-10-14 | 234 | 237 | 233 | 236 | 71,600 | 236 |
| 2022-10-13 | 236 | 237 | 232 | 232 | 53,300 | 232 |
| 2022-10-12 | 234 | 237 | 231 | 237 | 67,500 | 237 |
| 2022-10-11 | 237 | 239 | 235 | 235 | 69,200 | 235 |
| 2022-10-07 | 240 | 243 | 239 | 240 | 77,400 | 240 |
| 2022-10-06 | 243 | 245 | 241 | 243 | 75,100 | 243 |
| 2022-10-05 | 246 | 247 | 241 | 242 | 101,900 | 242 |
| 2022-10-04 | 235 | 245 | 235 | 245 | 128,900 | 245 |
| 2022-10-03 | 235 | 235 | 230 | 231 | 71,900 | 231 |
| 2022-09-30 | 239 | 241 | 236 | 237 | 108,800 | 237 |
| 2022-09-29 | 236 | 241 | 235 | 240 | 104,900 | 240 |
| 2022-09-28 | 236 | 236 | 225 | 235 | 163,900 | 235 |
| 2022-09-27 | 234 | 237 | 234 | 234 | 100,100 | 234 |
| 2022-09-26 | 241 | 242 | 234 | 234 | 188,900 | 234 |
| 2022-09-22 | 240 | 243 | 239 | 241 | 150,800 | 241 |
| 2022-09-21 | 248 | 248 | 238 | 241 | 250,400 | 241 |
| 2022-09-20 | 255 | 255 | 246 | 249 | 238,300 | 249 |
| 2022-09-16 | 259 | 259 | 255 | 256 | 96,900 | 256 |
| 2022-09-15 | 259 | 259 | 257 | 258 | 51,900 | 258 |
| 2022-09-14 | 256 | 259 | 256 | 258 | 64,700 | 258 |
| 2022-09-13 | 259 | 262 | 259 | 261 | 35,200 | 261 |
| 2022-09-12 | 263 | 263 | 260 | 260 | 46,200 | 260 |
| 2022-09-09 | 259 | 263 | 259 | 263 | 67,300 | 263 |
| 2022-09-08 | 257 | 262 | 257 | 260 | 80,900 | 260 |
| 2022-09-07 | 258 | 259 | 257 | 257 | 83,400 | 257 |
| 2022-09-06 | 261 | 262 | 260 | 260 | 35,300 | 260 |
| 2022-09-05 | 261 | 261 | 259 | 261 | 181,800 | 261 |
| 2022-09-02 | 262 | 263 | 260 | 261 | 61,600 | 261 |
| 2022-09-01 | 265 | 266 | 261 | 261 | 123,800 | 261 |
| 2022-08-31 | 268 | 270 | 266 | 266 | 63,800 | 266 |
| 2022-08-30 | 267 | 270 | 267 | 270 | 30,800 | 270 |
| 2022-08-29 | 266 | 270 | 265 | 268 | 61,700 | 268 |
| 2022-08-26 | 269 | 271 | 268 | 270 | 56,700 | 270 |
| 2022-08-25 | 269 | 272 | 269 | 270 | 33,800 | 270 |
| 2022-08-24 | 269 | 271 | 269 | 269 | 35,200 | 269 |
| 2022-08-23 | 269 | 272 | 268 | 270 | 35,700 | 270 |
| 2022-08-22 | 269 | 272 | 269 | 271 | 29,700 | 271 |
| 2022-08-19 | 268 | 271 | 268 | 270 | 33,400 | 270 |
| 2022-08-18 | 267 | 271 | 267 | 268 | 43,800 | 268 |
| 2022-08-17 | 270 | 271 | 269 | 271 | 48,900 | 271 |
| 2022-08-16 | 268 | 269 | 267 | 268 | 24,800 | 268 |
| 2022-08-15 | 271 | 271 | 267 | 267 | 32,000 | 267 |
| 2022-08-12 | 266 | 272 | 266 | 272 | 86,700 | 272 |
| 2022-08-10 | 264 | 266 | 263 | 265 | 59,100 | 265 |
| 2022-08-09 | 268 | 268 | 264 | 265 | 39,400 | 265 |
| 2022-08-08 | 265 | 269 | 265 | 267 | 31,500 | 267 |
| 2022-08-05 | 263 | 268 | 263 | 268 | 49,500 | 268 |
| 2022-08-04 | 266 | 266 | 263 | 264 | 81,400 | 264 |
| 2022-08-03 | 263 | 266 | 263 | 266 | 90,600 | 266 |
| 2022-08-02 | 264 | 266 | 263 | 263 | 93,200 | 263 |
| 2022-08-01 | 262 | 268 | 262 | 265 | 122,700 | 265 |
| 2022-07-29 | 267 | 267 | 264 | 265 | 46,600 | 265 |
| 2022-07-28 | 268 | 268 | 262 | 267 | 170,200 | 267 |
| 2022-07-27 | 270 | 270 | 267 | 267 | 36,100 | 267 |
| 2022-07-26 | 269 | 270 | 268 | 269 | 52,100 | 269 |
| 2022-07-25 | 269 | 271 | 267 | 269 | 38,200 | 269 |
| 2022-07-22 | 270 | 272 | 270 | 271 | 40,000 | 271 |
| 2022-07-21 | 269 | 271 | 268 | 271 | 45,400 | 271 |
| 2022-07-20 | 270 | 271 | 268 | 269 | 77,700 | 269 |
| 2022-07-19 | 266 | 267 | 264 | 267 | 59,900 | 267 |
| 2022-07-15 | 266 | 266 | 263 | 264 | 52,800 | 264 |
| 2022-07-14 | 263 | 266 | 262 | 264 | 64,700 | 264 |
| 2022-07-13 | 263 | 265 | 263 | 265 | 48,400 | 265 |
| 2022-07-12 | 261 | 264 | 261 | 261 | 108,400 | 261 |
| 2022-07-11 | 262 | 264 | 261 | 264 | 89,900 | 264 |
| 2022-07-08 | 260 | 263 | 258 | 258 | 142,400 | 258 |
| 2022-07-07 | 257 | 261 | 257 | 259 | 118,400 | 259 |
| 2022-07-06 | 257 | 259 | 257 | 258 | 69,400 | 258 |
| 2022-07-05 | 260 | 261 | 259 | 259 | 58,900 | 259 |
| 2022-07-04 | 258 | 260 | 257 | 260 | 57,500 | 260 |
| 2022-07-01 | 257 | 260 | 255 | 255 | 76,600 | 255 |
| 2022-06-30 | 260 | 261 | 258 | 260 | 81,600 | 260 |
| 2022-06-29 | 259 | 262 | 257 | 259 | 134,600 | 259 |
| 2022-06-28 | 254 | 259 | 254 | 258 | 134,500 | 258 |
| 2022-06-27 | 254 | 256 | 253 | 253 | 143,300 | 253 |
| 2022-06-24 | 255 | 256 | 253 | 254 | 83,500 | 254 |
| 2022-06-23 | 255 | 256 | 252 | 255 | 94,800 | 255 |
| 2022-06-22 | 257 | 257 | 253 | 253 | 52,600 | 253 |
| 2022-06-21 | 255 | 257 | 253 | 256 | 85,400 | 256 |
| 2022-06-20 | 253 | 253 | 248 | 251 | 134,100 | 251 |
| 2022-06-17 | 254 | 256 | 253 | 253 | 167,800 | 253 |
| 2022-06-16 | 259 | 261 | 256 | 256 | 66,000 | 256 |
| 2022-06-15 | 258 | 262 | 256 | 256 | 121,500 | 256 |
| 2022-06-14 | 258 | 262 | 258 | 260 | 128,700 | 260 |
| 2022-06-13 | 260 | 263 | 258 | 260 | 191,100 | 260 |
| 2022-06-10 | 265 | 267 | 263 | 264 | 153,400 | 264 |
| 2022-06-09 | 273 | 274 | 267 | 269 | 162,800 | 269 |
| 2022-06-08 | 277 | 277 | 272 | 275 | 80,200 | 275 |
| 2022-06-07 | 274 | 278 | 273 | 274 | 99,900 | 274 |
| 2022-06-06 | 276 | 279 | 274 | 276 | 173,200 | 276 |
| 2022-06-03 | 282 | 283 | 279 | 280 | 119,600 | 280 |
| 2022-06-02 | 278 | 285 | 276 | 281 | 251,800 | 281 |
| 2022-06-01 | 271 | 278 | 271 | 275 | 215,700 | 275 |
| 2022-05-31 | 268 | 273 | 266 | 269 | 164,300 | 269 |
| 2022-05-30 | 270 | 270 | 267 | 268 | 138,900 | 268 |
| 2022-05-27 | 266 | 268 | 263 | 268 | 82,800 | 268 |
| 2022-05-26 | 263 | 265 | 262 | 262 | 74,700 | 262 |
| 2022-05-25 | 265 | 265 | 262 | 262 | 60,900 | 262 |
| 2022-05-24 | 268 | 270 | 265 | 265 | 69,100 | 265 |
| 2022-05-23 | 267 | 270 | 265 | 267 | 82,200 | 267 |
| 2022-05-20 | 260 | 267 | 259 | 267 | 128,000 | 267 |
| 2022-05-19 | 255 | 261 | 254 | 259 | 85,000 | 259 |
| 2022-05-18 | 262 | 262 | 259 | 261 | 66,200 | 261 |
| 2022-05-17 | 259 | 262 | 258 | 261 | 80,400 | 261 |
| 2022-05-16 | 265 | 265 | 258 | 258 | 113,000 | 258 |
| 2022-05-13 | 257 | 265 | 256 | 265 | 103,600 | 265 |
| 2022-05-12 | 257 | 259 | 256 | 257 | 87,000 | 257 |
| 2022-05-11 | 258 | 259 | 256 | 256 | 80,100 | 256 |
| 2022-05-10 | 260 | 261 | 258 | 259 | 40,300 | 259 |
| 2022-05-09 | 262 | 264 | 260 | 260 | 52,600 | 260 |
| 2022-05-06 | 261 | 267 | 261 | 265 | 78,100 | 265 |
| 2022-05-02 | 259 | 266 | 258 | 265 | 130,800 | 265 |
| 2022-04-28 | 259 | 262 | 257 | 262 | 114,500 | 262 |
| 2022-04-27 | 261 | 261 | 253 | 253 | 209,200 | 253 |
| 2022-04-26 | 265 | 265 | 261 | 261 | 63,500 | 261 |
| 2022-04-25 | 262 | 265 | 261 | 261 | 87,200 | 261 |
| 2022-04-22 | 265 | 266 | 262 | 265 | 50,800 | 265 |
| 2022-04-21 | 270 | 270 | 266 | 266 | 88,900 | 266 |
| 2022-04-20 | 271 | 273 | 269 | 270 | 132,100 | 270 |
| 2022-04-19 | 275 | 276 | 271 | 271 | 119,000 | 271 |
| 2022-04-18 | 271 | 273 | 271 | 272 | 99,200 | 272 |
| 2022-04-15 | 264 | 275 | 262 | 273 | 182,000 | 273 |
| 2022-04-14 | 268 | 268 | 266 | 267 | 40,100 | 267 |
| 2022-04-13 | 262 | 267 | 261 | 267 | 107,100 | 267 |
| 2022-04-12 | 263 | 265 | 262 | 262 | 81,700 | 262 |
| 2022-04-11 | 262 | 265 | 260 | 263 | 83,500 | 263 |
| 2022-04-08 | 264 | 266 | 262 | 265 | 81,400 | 265 |
| 2022-04-07 | 266 | 266 | 262 | 265 | 122,700 | 265 |
| 2022-04-06 | 271 | 273 | 269 | 269 | 76,500 | 269 |
| 2022-04-05 | 276 | 276 | 273 | 275 | 47,200 | 275 |
| 2022-04-04 | 276 | 277 | 274 | 275 | 36,900 | 275 |
| 2022-04-01 | 271 | 275 | 269 | 273 | 92,500 | 273 |
| 2022-03-31 | 277 | 278 | 275 | 275 | 98,000 | 275 |
| 2022-03-30 | 282 | 282 | 275 | 280 | 145,800 | 280 |
| 2022-03-29 | 288 | 289 | 283 | 289 | 274,100 | 289 |
| 2022-03-28 | 288 | 288 | 283 | 287 | 145,700 | 287 |
| 2022-03-25 | 290 | 290 | 286 | 288 | 107,300 | 288 |
| 2022-03-24 | 292 | 292 | 288 | 290 | 101,700 | 290 |
| 2022-03-23 | 290 | 295 | 288 | 295 | 169,800 | 295 |
| 2022-03-22 | 290 | 290 | 285 | 288 | 93,200 | 288 |
| 2022-03-18 | 287 | 288 | 285 | 288 | 80,500 | 288 |
| 2022-03-17 | 290 | 291 | 285 | 289 | 169,200 | 289 |
| 2022-03-16 | 290 | 290 | 284 | 285 | 120,300 | 285 |
| 2022-03-15 | 284 | 288 | 283 | 288 | 80,200 | 288 |
| 2022-03-14 | 279 | 284 | 279 | 283 | 81,800 | 283 |
| 2022-03-11 | 276 | 281 | 276 | 279 | 84,200 | 279 |
| 2022-03-10 | 277 | 283 | 276 | 283 | 110,800 | 283 |
| 2022-03-09 | 270 | 273 | 266 | 269 | 183,200 | 269 |
| 2022-03-08 | 274 | 275 | 267 | 269 | 105,300 | 269 |
| 2022-03-07 | 278 | 279 | 274 | 276 | 116,900 | 276 |
| 2022-03-04 | 280 | 283 | 278 | 278 | 101,000 | 278 |
| 2022-03-03 | 283 | 284 | 280 | 281 | 80,300 | 281 |
| 2022-03-02 | 285 | 287 | 279 | 279 | 123,200 | 279 |
| 2022-03-01 | 290 | 292 | 286 | 291 | 220,200 | 291 |
| 2022-02-28 | 283 | 289 | 281 | 286 | 416,800 | 286 |
| 2022-02-25 | 278 | 281 | 276 | 280 | 95,900 | 280 |
| 2022-02-24 | 275 | 280 | 275 | 278 | 130,700 | 278 |
| 2022-02-22 | 276 | 279 | 276 | 279 | 78,600 | 279 |
| 2022-02-21 | 276 | 282 | 276 | 280 | 140,300 | 280 |
| 2022-02-18 | 279 | 282 | 277 | 282 | 71,800 | 282 |
| 2022-02-17 | 283 | 283 | 280 | 281 | 77,100 | 281 |
| 2022-02-16 | 284 | 284 | 282 | 284 | 105,000 | 284 |
| 2022-02-15 | 283 | 284 | 279 | 279 | 121,400 | 279 |
| 2022-02-14 | 281 | 284 | 279 | 281 | 106,600 | 281 |
| 2022-02-10 | 285 | 286 | 282 | 284 | 72,400 | 284 |
| 2022-02-09 | 285 | 285 | 282 | 284 | 54,800 | 284 |
| 2022-02-08 | 283 | 284 | 282 | 284 | 113,500 | 284 |
| 2022-02-07 | 279 | 283 | 279 | 281 | 72,300 | 281 |
| 2022-02-04 | 278 | 281 | 278 | 280 | 108,100 | 280 |
| 2022-02-03 | 283 | 283 | 278 | 278 | 52,100 | 278 |
| 2022-02-02 | 278 | 283 | 278 | 283 | 150,300 | 283 |
| 2022-02-01 | 277 | 280 | 275 | 275 | 69,600 | 275 |
| 2022-01-31 | 275 | 278 | 275 | 278 | 57,000 | 278 |
| 2022-01-28 | 277 | 277 | 273 | 275 | 75,900 | 275 |
| 2022-01-27 | 278 | 279 | 271 | 271 | 125,100 | 271 |
| 2022-01-26 | 276 | 278 | 274 | 275 | 54,100 | 275 |
| 2022-01-25 | 278 | 279 | 272 | 274 | 102,300 | 274 |
| 2022-01-24 | 276 | 281 | 275 | 281 | 65,600 | 281 |
| 2022-01-21 | 276 | 279 | 274 | 278 | 84,800 | 278 |
| 2022-01-20 | 276 | 281 | 276 | 277 | 101,600 | 277 |
| 2022-01-19 | 279 | 280 | 275 | 275 | 214,400 | 275 |
| 2022-01-18 | 281 | 284 | 280 | 280 | 88,200 | 280 |
| 2022-01-17 | 281 | 283 | 278 | 279 | 35,600 | 279 |
| 2022-01-14 | 283 | 283 | 276 | 278 | 152,100 | 278 |
| 2022-01-13 | 285 | 286 | 282 | 283 | 99,800 | 283 |
| 2022-01-12 | 281 | 285 | 281 | 285 | 73,100 | 285 |
| 2022-01-11 | 279 | 280 | 276 | 280 | 115,600 | 280 |
| 2022-01-07 | 276 | 280 | 276 | 276 | 87,900 | 276 |
| 2022-01-06 | 277 | 279 | 276 | 276 | 90,400 | 276 |
| 2022-01-05 | 279 | 280 | 276 | 279 | 184,400 | 279 |
| 2022-01-04 | 275 | 278 | 273 | 278 | 76,100 | 278 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
