8622 水戸証券(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	421	424	418	421	139,300	421
2023-12-28	416	420	414	420	134,500	420
2023-12-27	413	416	409	416	251,100	416
2023-12-26	405	412	405	411	185,800	411
2023-12-25	414	414	404	406	188,500	406
2023-12-22	413	416	404	410	277,900	410
2023-12-21	417	417	411	411	167,000	411
2023-12-20	419	426	419	421	163,900	421
2023-12-19	418	421	417	420	118,900	420
2023-12-18	416	418	411	417	191,600	417
2023-12-15	419	422	414	417	247,900	417
2023-12-14	422	427	418	418	288,100	418
2023-12-13	431	432	422	426	299,300	426
2023-12-12	433	433	426	428	151,800	428
2023-12-11	434	437	428	431	204,100	431
2023-12-08	430	436	426	427	245,500	427
2023-12-07	433	438	431	437	283,400	437
2023-12-06	434	439	430	439	161,200	439
2023-12-05	442	442	430	430	228,900	430
2023-12-04	442	447	436	442	168,900	442
2023-12-01	436	448	436	442	371,300	442
2023-11-30	426	436	425	436	167,600	436
2023-11-29	430	431	426	426	134,900	426
2023-11-28	437	437	429	430	238,600	430
2023-11-27	436	441	434	440	174,100	440
2023-11-24	436	440	435	436	108,700	436
2023-11-22	436	441	433	435	160,400	435
2023-11-21	437	440	431	436	210,200	436
2023-11-20	442	444	435	439	207,300	439
2023-11-17	431	443	430	442	229,400	442
2023-11-16	436	436	426	432	213,800	432
2023-11-15	444	445	436	436	214,700	436
2023-11-14	440	444	436	441	206,400	441
2023-11-13	441	443	436	440	163,700	440
2023-11-10	434	440	431	438	204,800	438
2023-11-09	425	441	419	441	409,400	441
2023-11-08	439	440	418	418	503,600	418
2023-11-07	442	443	437	439	218,600	439
2023-11-06	453	453	442	442	404,400	442
2023-11-02	445	450	438	450	472,800	450
2023-11-01	441	454	440	443	441,700	443
2023-10-31	444	446	414	437	788,300	437
2023-10-30	455	458	442	445	723,100	445
2023-10-27	447	453	439	451	426,900	451
2023-10-26	440	446	438	440	252,100	440
2023-10-25	446	451	444	444	283,700	444
2023-10-24	450	450	430	442	471,700	442
2023-10-23	447	452	445	445	244,400	445
2023-10-20	454	460	450	452	259,200	452
2023-10-19	476	477	457	458	420,000	458
2023-10-18	475	484	468	476	476,700	476
2023-10-17	464	474	460	473	550,000	473
2023-10-16	450	462	450	462	272,300	462
2023-10-13	457	463	454	457	257,400	457
2023-10-12	461	464	450	459	252,900	459
2023-10-11	464	467	460	461	326,700	461
2023-10-10	454	464	449	461	398,100	461
2023-10-06	446	451	440	446	323,200	446
2023-10-05	422	445	422	445	516,500	445
2023-10-04	424	431	417	417	573,900	417
2023-10-03	441	447	434	438	580,100	438
2023-10-02	453	460	445	446	701,300	446
2023-09-29	487	487	454	456	674,800	456
2023-09-28	483	495	483	488	343,800	488
2023-09-27	495	495	485	493	507,400	493
2023-09-26	495	497	487	492	532,600	492
2023-09-25	497	503	490	495	677,100	495
2023-09-22	490	498	481	493	700,500	493
2023-09-21	486	500	486	496	813,700	496
2023-09-20	490	494	484	489	808,900	489
2023-09-19	461	484	457	483	1,039,700	483
2023-09-15	456	461	452	453	412,200	453
2023-09-14	458	459	453	454	374,000	454
2023-09-13	464	466	456	458	449,000	458
2023-09-12	463	465	457	465	267,400	465
2023-09-11	455	463	455	460	468,000	460
2023-09-08	451	453	446	450	324,400	450
2023-09-07	447	454	447	451	444,000	451
2023-09-06	434	450	434	450	588,000	450
2023-09-05	436	437	430	435	252,400	435
2023-09-04	431	436	430	435	243,200	435
2023-09-01	424	430	424	427	235,800	427
2023-08-31	431	432	424	429	384,400	429
2023-08-30	433	437	426	432	576,800	432
2023-08-29	422	430	421	429	440,300	429
2023-08-28	416	420	414	420	366,800	420
2023-08-25	406	413	405	413	264,300	413
2023-08-24	405	411	404	411	333,000	411
2023-08-23	404	407	401	404	244,400	404
2023-08-22	405	407	403	405	217,400	405
2023-08-21	395	408	395	402	377,000	402
2023-08-18	392	400	392	394	247,800	394
2023-08-17	398	401	391	394	332,800	394
2023-08-16	401	409	399	399	612,200	399
2023-08-15	393	407	392	405	747,900	405
2023-08-14	388	393	385	390	612,400	390
2023-08-10	380	389	380	388	330,300	388
2023-08-09	380	382	378	381	192,400	381
2023-08-08	387	388	380	381	244,500	381
2023-08-07	387	389	382	388	211,800	388
2023-08-04	376	387	375	386	281,500	386
2023-08-03	375	381	373	378	352,400	378
2023-08-02	382	384	379	379	291,000	379
2023-08-01	388	388	382	384	222,100	384
2023-07-31	383	392	380	389	653,000	389
2023-07-28	373	382	372	377	614,700	377
2023-07-27	383	384	372	381	763,600	381
2023-07-26	390	390	382	388	306,200	388
2023-07-25	377	395	377	388	538,300	388
2023-07-24	377	381	374	380	298,500	380
2023-07-21	380	381	372	377	416,300	377
2023-07-20	378	381	371	378	621,500	378
2023-07-19	357	375	357	374	917,500	374
2023-07-18	350	356	348	352	353,100	352
2023-07-14	345	352	344	347	343,600	347
2023-07-13	341	344	338	344	146,700	344
2023-07-12	346	346	341	341	167,900	341
2023-07-11	342	346	341	345	200,700	345
2023-07-10	342	344	338	340	259,100	340
2023-07-07	339	342	335	339	307,300	339
2023-07-06	348	350	342	342	266,200	342
2023-07-05	349	349	345	349	227,000	349
2023-07-04	351	352	346	349	249,500	349
2023-07-03	345	350	343	350	455,000	350
2023-06-30	336	344	333	343	441,900	343
2023-06-29	338	342	333	335	371,700	335
2023-06-28	330	337	328	337	551,600	337
2023-06-27	330	330	324	328	357,100	328
2023-06-26	329	333	326	329	292,400	329
2023-06-23	330	332	325	327	397,400	327
2023-06-22	328	333	325	327	545,800	327
2023-06-21	326	330	323	329	524,500	329
2023-06-20	327	328	321	327	352,800	327
2023-06-19	329	335	324	327	862,100	327
2023-06-16	318	324	316	321	657,800	321
2023-06-15	301	324	299	317	1,293,700	317
2023-06-14	302	302	299	300	247,900	300
2023-06-13	304	304	300	300	185,700	300
2023-06-12	300	304	300	303	457,500	303
2023-06-09	298	301	297	299	371,300	299
2023-06-08	298	301	296	297	291,600	297
2023-06-07	299	302	299	299	603,400	299
2023-06-06	294	300	294	299	502,600	299
2023-06-05	294	295	293	294	345,300	294
2023-06-02	290	294	290	292	360,900	292
2023-06-01	290	292	289	291	225,500	291
2023-05-31	290	290	288	289	315,300	289
2023-05-30	291	292	290	291	268,100	291
2023-05-29	293	294	290	290	390,100	290
2023-05-26	293	293	290	290	425,300	290
2023-05-25	294	294	292	292	217,200	292
2023-05-24	294	296	293	294	233,200	294
2023-05-23	295	296	293	295	363,700	295
2023-05-22	294	296	293	294	190,200	294
2023-05-19	297	297	293	294	378,900	294
2023-05-18	296	298	295	297	234,700	297
2023-05-17	295	296	294	296	186,900	296
2023-05-16	296	297	294	295	244,700	295
2023-05-15	294	296	292	295	374,300	295
2023-05-12	295	296	293	294	418,900	294
2023-05-11	295	296	295	295	210,700	295
2023-05-10	298	299	295	295	226,200	295
2023-05-09	297	300	297	298	459,200	298
2023-05-08	295	298	295	296	219,900	296
2023-05-02	296	297	294	295	215,100	295
2023-05-01	296	298	295	295	333,400	295
2023-04-28	297	297	293	295	444,200	295
2023-04-27	296	297	293	295	331,200	295
2023-04-26	300	300	296	297	424,400	297
2023-04-25	298	303	298	300	507,000	300
2023-04-24	300	300	298	298	152,300	298
2023-04-21	299	300	297	299	195,100	299
2023-04-20	299	301	297	298	313,100	298
2023-04-19	299	301	298	299	316,500	299
2023-04-18	300	300	298	298	230,200	298
2023-04-17	300	301	297	300	245,400	300
2023-04-14	300	301	298	300	204,300	300
2023-04-13	298	300	297	299	168,700	299
2023-04-12	299	301	298	298	164,600	298
2023-04-11	303	303	298	298	396,400	298
2023-04-10	296	302	295	301	386,900	301
2023-04-07	293	295	293	295	226,800	295
2023-04-06	294	295	292	292	248,700	292
2023-04-05	297	297	294	296	298,200	296
2023-04-04	298	300	297	297	313,800	297
2023-04-03	292	299	291	298	579,500	298
2023-03-31	295	295	289	290	594,400	290
2023-03-30	285	295	284	293	1,474,000	293
2023-03-29	306	308	302	304	1,690,800	304
2023-03-28	310	311	305	306	880,800	306
2023-03-27	310	310	305	308	952,700	308
2023-03-24	304	306	302	305	590,400	305
2023-03-23	298	306	298	305	594,100	305
2023-03-22	300	305	296	299	859,300	299
2023-03-20	305	307	295	296	1,453,500	296
2023-03-17	298	302	296	302	390,500	302
2023-03-16	295	298	294	297	394,400	297
2023-03-15	299	300	296	299	340,500	299
2023-03-14	297	298	295	296	616,200	296
2023-03-13	301	302	296	300	739,400	300
2023-03-10	307	308	304	305	580,500	305
2023-03-09	309	310	308	309	267,200	309
2023-03-08	308	310	307	307	331,600	307
2023-03-07	307	309	307	308	269,500	308
2023-03-06	309	310	306	306	549,100	306
2023-03-03	308	309	306	308	588,700	308
2023-03-02	307	310	306	308	602,500	308
2023-03-01	306	307	305	306	307,700	306
2023-02-28	305	308	304	306	431,200	306
2023-02-27	302	305	302	305	326,600	305
2023-02-24	302	302	300	300	156,500	300
2023-02-22	300	302	299	301	301,700	301
2023-02-21	304	304	301	301	295,500	301
2023-02-20	300	305	299	303	646,200	303
2023-02-17	298	301	297	298	209,500	298
2023-02-16	299	301	297	298	246,600	298
2023-02-15	298	300	297	298	227,500	298
2023-02-14	300	301	297	298	190,300	298
2023-02-13	299	301	298	298	266,800	298
2023-02-10	298	302	298	299	245,800	299
2023-02-09	301	303	299	300	189,000	300
2023-02-08	299	304	299	302	410,900	302
2023-02-07	297	301	297	299	358,800	299
2023-02-06	296	297	293	297	523,000	297
2023-02-03	295	299	294	296	512,400	296
2023-02-02	295	298	294	297	393,500	297
2023-02-01	299	300	294	294	1,006,900	294
2023-01-31	301	304	298	298	949,300	298
2023-01-30	303	304	299	299	858,200	299
2023-01-27	310	310	302	305	1,180,000	305
2023-01-26	298	310	298	310	1,974,900	310
2023-01-25	291	300	291	299	1,977,700	299
2023-01-24	295	299	291	294	3,277,000	294
2023-01-23	286	300	281	293	7,312,400	293
2023-01-20	223	225	221	222	26,600	222
2023-01-19	224	226	221	222	68,000	222
2023-01-18	224	225	223	225	61,100	225
2023-01-17	224	225	221	222	45,900	222
2023-01-16	224	225	222	223	49,600	223
2023-01-13	222	224	221	224	99,500	224
2023-01-12	223	224	221	222	53,600	222
2023-01-11	222	226	222	223	108,200	223
2023-01-10	218	223	218	223	160,000	223
2023-01-06	208	217	208	216	152,900	216
2023-01-05	211	212	208	208	126,000	208
2023-01-04	213	214	211	211	66,600	211

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