8622 水戸証券(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,780	2,790	2,780	2,790	7,000	2,305.79
1989-12-28	2,770	2,790	2,770	2,790	12,000	2,305.79
1989-12-27	2,760	2,770	2,760	2,770	27,000	2,289.26
1989-12-26	2,750	2,760	2,750	2,760	19,000	2,280.99
1989-12-25	2,740	2,740	2,740	2,740	2,000	2,264.46
1989-12-21	2,750	2,760	2,750	2,760	718,000	2,280.99
1989-12-20	2,760	2,760	2,760	2,760	1,000	2,280.99
1989-12-19	2,740	2,740	2,740	2,740	704,000	2,264.46
1989-12-18	2,750	2,750	2,750	2,750	2,000	2,272.73
1989-12-15	2,730	2,750	2,730	2,740	914,000	2,264.46
1989-12-14	2,740	2,750	2,740	2,750	905,000	2,272.73
1989-12-13	2,710	2,730	2,710	2,730	18,000	2,256.20
1989-12-12	2,720	2,720	2,720	2,720	16,000	2,247.93
1989-12-11	2,720	2,720	2,720	2,720	28,000	2,247.93
1989-12-08	2,720	2,720	2,720	2,720	2,000	2,247.93
1989-12-07	2,720	2,720	2,720	2,720	14,000	2,247.93
1989-12-06	2,710	2,720	2,710	2,720	2,000	2,247.93
1989-12-05	2,720	2,730	2,710	2,730	21,000	2,256.20
1989-12-04	2,710	2,710	2,710	2,710	16,000	2,239.67
1989-12-01	2,700	2,700	2,700	2,700	10,000	2,231.41
1989-11-30	2,680	2,690	2,680	2,690	33,000	2,223.14
1989-11-29	2,680	2,680	2,680	2,680	1,000	2,214.88
1989-11-28	2,660	2,680	2,660	2,680	13,000	2,214.88
1989-11-27	2,660	2,660	2,650	2,650	7,000	2,190.08
1989-11-24	2,650	2,650	2,650	2,650	15,000	2,190.08
1989-11-22	2,650	2,650	2,650	2,650	11,000	2,190.08
1989-11-21	2,650	2,650	2,650	2,650	2,000	2,190.08
1989-11-20	2,640	2,650	2,600	2,650	11,000	2,190.08
1989-11-17	2,640	2,640	2,640	2,640	1,000	2,181.82
1989-11-15	2,650	2,650	2,640	2,640	4,000	2,181.82
1989-11-14	2,640	2,640	2,640	2,640	10,000	2,181.82
1989-11-09	2,640	2,640	2,640	2,640	20,000	2,181.82
1989-11-08	2,630	2,640	2,630	2,640	3,000	2,181.82
1989-11-07	2,650	2,650	2,650	2,650	14,000	2,190.08
1989-11-06	2,650	2,650	2,650	2,650	1,000	2,190.08
1989-11-02	2,650	2,650	2,650	2,650	4,000	2,190.08
1989-11-01	2,650	2,650	2,650	2,650	3,000	2,190.08
1989-10-31	2,670	2,670	2,670	2,670	11,000	2,206.61
1989-10-27	2,670	2,670	2,660	2,670	22,000	2,206.61
1989-10-26	2,660	2,660	2,660	2,660	5,000	2,198.35
1989-10-25	2,650	2,660	2,640	2,660	22,000	2,198.35
1989-10-24	2,650	2,650	2,650	2,650	2,000	2,190.08
1989-10-23	2,650	2,650	2,650	2,650	1,000	2,190.08
1989-10-20	2,650	2,650	2,650	2,650	5,000	2,190.08
1989-10-19	2,660	2,660	2,620	2,650	14,000	2,190.08
1989-10-18	2,660	2,660	2,660	2,660	3,000	2,198.35
1989-10-12	2,670	2,670	2,670	2,670	7,000	2,206.61
1989-10-11	2,680	2,680	2,680	2,680	1,000	2,214.88
1989-10-09	2,690	2,690	2,680	2,680	8,000	2,214.88
1989-10-06	2,710	2,710	2,710	2,710	1,000	2,239.67
1989-10-05	2,720	2,730	2,710	2,720	8,000	2,247.93
1989-10-04	2,680	2,720	2,680	2,720	16,000	2,247.93
1989-10-02	2,710	2,710	2,690	2,690	14,000	2,223.14
1989-09-28	2,720	2,720	2,710	2,710	2,000	2,239.67
1989-09-26	2,720	2,720	2,720	2,720	5,000	2,247.93
1989-09-25	2,720	2,720	2,720	2,720	1,000	2,247.93
1989-09-22	2,720	2,740	2,720	2,740	132,000	2,264.46
1989-09-21	2,710	2,730	2,710	2,730	23,000	2,256.20
1989-09-20	2,720	2,720	2,700	2,720	39,000	2,247.93
1989-09-19	2,720	2,720	2,720	2,720	2,000	2,247.93
1989-09-18	2,720	2,720	2,720	2,720	1,000	2,247.93
1989-09-14	2,720	2,720	2,720	2,720	10,000	2,247.93
1989-09-13	2,720	2,720	2,720	2,720	10,000	2,247.93
1989-09-12	2,720	2,730	2,720	2,720	46,000	2,247.93
1989-09-08	2,720	2,720	2,720	2,720	2,000	2,247.93
1989-09-07	2,710	2,720	2,710	2,720	70,000	2,247.93
1989-09-06	2,710	2,710	2,710	2,710	11,000	2,239.67
1989-09-05	2,710	2,710	2,710	2,710	2,000	2,239.67
1989-09-04	2,720	2,720	2,720	2,720	130,000	2,247.93
1989-09-01	2,720	2,720	2,720	2,720	15,000	2,247.93
1989-08-31	2,720	2,720	2,720	2,720	2,000	2,247.93
1989-08-30	2,720	2,720	2,720	2,720	3,000	2,247.93
1989-08-29	2,730	2,730	2,730	2,730	16,000	2,256.20
1989-08-28	2,740	2,740	2,730	2,730	7,000	2,256.20
1989-08-25	2,750	2,750	2,740	2,740	2,000	2,264.46
1989-08-24	2,740	2,750	2,740	2,750	11,000	2,272.73
1989-08-22	2,740	2,760	2,740	2,760	11,000	2,280.99
1989-08-21	2,750	2,750	2,740	2,740	19,000	2,264.46
1989-08-17	2,740	2,760	2,740	2,750	20,000	2,272.73
1989-08-16	2,730	2,770	2,730	2,750	62,000	2,272.73
1989-08-15	2,730	2,730	2,730	2,730	2,000	2,256.20
1989-08-14	2,730	2,750	2,730	2,750	18,000	2,272.73
1989-08-10	2,730	2,730	2,730	2,730	4,000	2,256.20
1989-08-09	2,730	2,730	2,730	2,730	3,000	2,256.20
1989-08-08	2,730	2,730	2,730	2,730	22,000	2,256.20
1989-08-07	2,730	2,730	2,730	2,730	1,000	2,256.20
1989-08-04	2,740	2,740	2,740	2,740	17,000	2,264.46
1989-08-03	2,730	2,730	2,730	2,730	1,000	2,256.20
1989-08-02	2,740	2,750	2,740	2,740	17,000	2,264.46
1989-08-01	2,730	2,750	2,730	2,740	40,000	2,264.46
1989-07-31	2,730	2,730	2,730	2,730	27,000	2,256.20
1989-07-28	2,730	2,730	2,730	2,730	9,000	2,256.20
1989-07-27	2,730	2,730	2,730	2,730	25,000	2,256.20
1989-07-26	2,690	2,730	2,690	2,730	23,000	2,256.20
1989-07-25	2,700	2,700	2,700	2,700	16,000	2,231.41
1989-07-24	2,700	2,700	2,700	2,700	10,000	2,231.41
1989-07-20	2,700	2,700	2,700	2,700	28,000	2,231.41
1989-07-19	2,700	2,700	2,690	2,690	17,000	2,223.14
1989-07-18	2,700	2,700	2,700	2,700	12,000	2,231.41
1989-07-17	2,690	2,700	2,690	2,700	23,000	2,231.41
1989-07-14	2,690	2,690	2,690	2,690	12,000	2,223.14
1989-07-13	2,690	2,690	2,690	2,690	6,000	2,223.14
1989-07-12	2,700	2,700	2,700	2,700	20,000	2,231.41
1989-07-11	2,690	2,690	2,690	2,690	6,000	2,223.14
1989-07-10	2,690	2,690	2,690	2,690	27,000	2,223.14
1989-07-07	2,690	2,690	2,690	2,690	9,000	2,223.14
1989-07-06	2,690	2,700	2,690	2,690	25,000	2,223.14
1989-07-05	2,690	2,690	2,690	2,690	2,000	2,223.14
1989-07-04	2,700	2,700	2,700	2,700	38,000	2,231.41
1989-06-30	2,720	2,720	2,720	2,720	25,000	2,247.93
1989-06-29	2,720	2,720	2,720	2,720	60,000	2,247.93
1989-06-28	2,720	2,720	2,720	2,720	10,000	2,247.93
1989-06-27	2,710	2,720	2,710	2,710	12,000	2,239.67
1989-06-26	2,720	2,720	2,720	2,720	27,000	2,247.93
1989-06-23	2,720	2,720	2,720	2,720	20,000	2,247.93
1989-06-22	2,720	2,720	2,710	2,710	22,000	2,239.67
1989-06-21	2,720	2,730	2,720	2,720	39,000	2,247.93
1989-06-20	2,720	2,720	2,720	2,720	10,000	2,247.93
1989-06-19	2,720	2,720	2,700	2,720	39,000	2,247.93
1989-06-16	2,720	2,720	2,720	2,720	36,000	2,247.93
1989-06-15	2,720	2,730	2,710	2,720	54,000	2,247.93
1989-06-14	2,730	2,730	2,730	2,730	5,000	2,256.20
1989-06-13	2,730	2,730	2,720	2,720	27,000	2,247.93
1989-06-12	2,730	2,730	2,730	2,730	3,000	2,256.20
1989-06-09	2,720	2,730	2,720	2,730	3,000	2,256.20
1989-06-08	2,730	2,730	2,730	2,730	55,000	2,256.20
1989-06-07	2,720	2,730	2,710	2,720	64,000	2,247.93
1989-06-06	2,710	2,710	2,710	2,710	54,000	2,239.67
1989-06-05	2,710	2,710	2,710	2,710	24,000	2,239.67
1989-06-02	2,700	2,720	2,700	2,700	27,000	2,231.41
1989-06-01	2,700	2,700	2,700	2,700	38,000	2,231.41
1989-05-31	2,700	2,700	2,700	2,700	13,000	2,231.41
1989-05-30	2,700	2,700	2,700	2,700	138,000	2,231.41
1989-05-29	2,680	2,700	2,680	2,700	54,000	2,231.41
1989-05-26	2,670	2,670	2,670	2,670	32,000	2,206.61
1989-05-25	2,670	2,670	2,670	2,670	11,000	2,206.61
1989-05-24	2,670	2,690	2,660	2,680	52,000	2,214.88
1989-05-23	2,670	2,680	2,670	2,670	45,000	2,206.61
1989-05-22	2,670	2,670	2,670	2,670	16,000	2,206.61
1989-05-19	2,670	2,670	2,660	2,670	65,000	2,206.61
1989-05-18	2,680	2,680	2,670	2,670	29,000	2,206.61
1989-05-17	2,650	2,670	2,640	2,670	41,000	2,206.61
1989-05-16	2,650	2,650	2,640	2,650	40,000	2,190.08
1989-05-15	2,650	2,650	2,640	2,640	74,000	2,181.82
1989-05-12	2,650	2,650	2,640	2,650	51,000	2,190.08
1989-05-11	2,660	2,660	2,620	2,650	96,000	2,190.08
1989-05-10	2,640	2,670	2,620	2,670	27,000	2,206.61
1989-05-09	2,650	2,650	2,640	2,640	25,000	2,181.82
1989-05-08	2,610	2,650	2,610	2,650	33,000	2,190.08
1989-05-02	2,630	2,630	2,620	2,620	31,000	2,165.29
1989-05-01	2,620	2,630	2,620	2,620	39,000	2,165.29
1989-04-28	2,610	2,620	2,610	2,620	82,000	2,165.29
1989-04-27	2,620	2,620	2,600	2,600	50,000	2,148.76
1989-04-26	2,630	2,630	2,620	2,620	94,000	2,165.29
1989-04-25	2,620	2,630	2,620	2,630	183,000	2,173.55
1989-04-24	2,630	2,630	2,620	2,620	252,000	2,165.29
1989-04-21	2,620	2,630	2,620	2,630	3,182,999	2,173.55

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