8622 水戸証券(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,263.64 |
| 1990-12-25 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 | 1,272.73 |
| 1990-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,272.73 |
| 1990-12-18 | 1,420 | 1,420 | 1,400 | 1,400 | 45,000 | 1,272.73 |
| 1990-12-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1990-12-14 | 1,420 | 1,420 | 1,420 | 1,420 | 27,000 | 1,290.91 |
| 1990-12-12 | 1,440 | 1,460 | 1,440 | 1,440 | 113,000 | 1,309.09 |
| 1990-12-11 | 1,440 | 1,440 | 1,440 | 1,440 | 42,000 | 1,309.09 |
| 1990-12-07 | 1,450 | 1,450 | 1,450 | 1,450 | 23,000 | 1,318.18 |
| 1990-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 30,000 | 1,318.18 |
| 1990-11-30 | 1,450 | 1,460 | 1,450 | 1,460 | 6,000 | 1,327.27 |
| 1990-11-26 | 1,460 | 1,460 | 1,450 | 1,460 | 14,000 | 1,327.27 |
| 1990-11-20 | 1,460 | 1,460 | 1,460 | 1,460 | 30,000 | 1,327.27 |
| 1990-11-19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,336.36 |
| 1990-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,363.64 |
| 1990-11-13 | 1,450 | 1,490 | 1,450 | 1,490 | 5,000 | 1,354.55 |
| 1990-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1990-11-08 | 1,500 | 1,500 | 1,470 | 1,470 | 12,000 | 1,336.36 |
| 1990-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,363.64 |
| 1990-11-02 | 1,500 | 1,510 | 1,500 | 1,510 | 6,000 | 1,372.73 |
| 1990-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 | 1,363.64 |
| 1990-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 1,363.64 |
| 1990-10-22 | 1,510 | 1,510 | 1,510 | 1,510 | 13,000 | 1,372.73 |
| 1990-10-19 | 1,400 | 1,490 | 1,400 | 1,490 | 25,000 | 1,354.55 |
| 1990-10-18 | 1,400 | 1,410 | 1,400 | 1,410 | 30,000 | 1,281.82 |
| 1990-10-16 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,281.82 |
| 1990-10-15 | 1,420 | 1,420 | 1,420 | 1,420 | 22,000 | 1,290.91 |
| 1990-10-12 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1990-10-11 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1990-10-09 | 1,450 | 1,500 | 1,450 | 1,500 | 23,000 | 1,363.64 |
| 1990-10-05 | 1,470 | 1,470 | 1,450 | 1,450 | 22,000 | 1,318.18 |
| 1990-10-02 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 1,372.73 |
| 1990-10-01 | 1,510 | 1,510 | 1,510 | 1,510 | 21,000 | 1,372.73 |
| 1990-09-26 | 1,860 | 1,860 | 1,840 | 1,840 | 17,000 | 1,672.73 |
| 1990-09-25 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 | 1,690.91 |
| 1990-09-21 | 1,870 | 1,870 | 1,860 | 1,860 | 36,000 | 1,690.91 |
| 1990-09-20 | 1,870 | 1,900 | 1,870 | 1,900 | 14,000 | 1,727.27 |
| 1990-09-19 | 1,890 | 1,890 | 1,890 | 1,890 | 40,000 | 1,718.18 |
| 1990-09-18 | 1,890 | 1,890 | 1,890 | 1,890 | 25,000 | 1,718.18 |
| 1990-09-17 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 1,718.18 |
| 1990-09-14 | 1,890 | 1,890 | 1,890 | 1,890 | 18,000 | 1,718.18 |
| 1990-09-13 | 1,900 | 1,900 | 1,890 | 1,890 | 13,000 | 1,718.18 |
| 1990-09-12 | 1,890 | 1,890 | 1,890 | 1,890 | 8,000 | 1,718.18 |
| 1990-09-11 | 1,900 | 1,900 | 1,880 | 1,890 | 46,000 | 1,718.18 |
| 1990-09-10 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,727.27 |
| 1990-09-07 | 1,870 | 1,900 | 1,870 | 1,900 | 23,000 | 1,727.27 |
| 1990-09-06 | 1,900 | 1,900 | 1,900 | 1,900 | 16,000 | 1,727.27 |
| 1990-09-05 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,727.27 |
| 1990-09-04 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,727.27 |
| 1990-09-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,727.27 |
| 1990-08-31 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,727.27 |
| 1990-08-30 | 1,900 | 1,900 | 1,900 | 1,900 | 21,000 | 1,727.27 |
| 1990-08-28 | 1,900 | 1,930 | 1,900 | 1,930 | 59,000 | 1,754.55 |
| 1990-08-27 | 1,900 | 1,910 | 1,890 | 1,900 | 94,000 | 1,727.27 |
| 1990-08-24 | 1,900 | 1,900 | 1,900 | 1,900 | 17,000 | 1,727.27 |
| 1990-08-23 | 2,000 | 2,000 | 1,960 | 1,960 | 49,000 | 1,781.82 |
| 1990-08-21 | 2,000 | 2,000 | 2,000 | 2,000 | 51,000 | 1,818.18 |
| 1990-08-20 | 2,020 | 2,020 | 2,000 | 2,010 | 53,000 | 1,827.27 |
| 1990-08-17 | 2,060 | 2,060 | 2,060 | 2,060 | 38,000 | 1,872.73 |
| 1990-08-16 | 2,140 | 2,140 | 2,140 | 2,140 | 20,000 | 1,945.45 |
| 1990-08-09 | 2,160 | 2,160 | 2,160 | 2,160 | 27,000 | 1,963.64 |
| 1990-08-07 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,963.64 |
| 1990-08-06 | 2,170 | 2,170 | 2,170 | 2,170 | 5,000 | 1,972.73 |
| 1990-08-03 | 2,190 | 2,190 | 2,180 | 2,180 | 24,000 | 1,981.82 |
| 1990-08-02 | 2,200 | 2,200 | 2,170 | 2,200 | 25,000 | 2,000 |
| 1990-08-01 | 2,210 | 2,210 | 2,210 | 2,210 | 26,000 | 2,009.09 |
| 1990-07-31 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,000 |
| 1990-07-30 | 2,200 | 2,200 | 2,200 | 2,200 | 26,000 | 2,000 |
| 1990-07-26 | 2,210 | 2,210 | 2,210 | 2,210 | 21,000 | 2,009.09 |
| 1990-07-25 | 2,210 | 2,210 | 2,210 | 2,210 | 7,000 | 2,009.09 |
| 1990-07-24 | 2,220 | 2,220 | 2,210 | 2,210 | 15,000 | 2,009.09 |
| 1990-07-23 | 2,220 | 2,220 | 2,220 | 2,220 | 20,000 | 2,018.18 |
| 1990-07-19 | 2,200 | 2,230 | 2,200 | 2,230 | 43,000 | 2,027.27 |
| 1990-07-18 | 2,220 | 2,220 | 2,200 | 2,220 | 20,000 | 2,018.18 |
| 1990-07-17 | 2,230 | 2,230 | 2,220 | 2,220 | 31,000 | 2,018.18 |
| 1990-07-16 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 | 2,027.27 |
| 1990-07-13 | 2,240 | 2,240 | 2,240 | 2,240 | 15,000 | 2,036.36 |
| 1990-07-12 | 2,230 | 2,250 | 2,230 | 2,250 | 16,000 | 2,045.45 |
| 1990-07-11 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 | 2,027.27 |
| 1990-07-10 | 2,230 | 2,230 | 2,230 | 2,230 | 20,000 | 2,027.27 |
| 1990-07-09 | 2,220 | 2,230 | 2,210 | 2,230 | 67,000 | 2,027.27 |
| 1990-07-06 | 2,220 | 2,220 | 2,220 | 2,220 | 16,000 | 2,018.18 |
| 1990-07-05 | 2,220 | 2,220 | 2,220 | 2,220 | 15,000 | 2,018.18 |
| 1990-07-04 | 2,210 | 2,230 | 2,210 | 2,230 | 54,000 | 2,027.27 |
| 1990-07-03 | 2,220 | 2,220 | 2,220 | 2,220 | 13,000 | 2,018.18 |
| 1990-07-02 | 2,230 | 2,230 | 2,220 | 2,220 | 42,000 | 2,018.18 |
| 1990-06-29 | 2,230 | 2,230 | 2,220 | 2,230 | 166,000 | 2,027.27 |
| 1990-06-28 | 2,250 | 2,250 | 2,240 | 2,240 | 77,000 | 2,036.36 |
| 1990-06-27 | 2,250 | 2,250 | 2,250 | 2,250 | 19,000 | 2,045.45 |
| 1990-06-26 | 2,230 | 2,250 | 2,230 | 2,250 | 18,000 | 2,045.45 |
| 1990-06-25 | 2,230 | 2,230 | 2,230 | 2,230 | 9,000 | 2,027.27 |
| 1990-06-22 | 2,230 | 2,240 | 2,230 | 2,240 | 21,000 | 2,036.36 |
| 1990-06-21 | 2,240 | 2,240 | 2,230 | 2,230 | 35,000 | 2,027.27 |
| 1990-06-20 | 2,240 | 2,240 | 2,240 | 2,240 | 5,000 | 2,036.36 |
| 1990-06-19 | 2,240 | 2,240 | 2,230 | 2,240 | 37,000 | 2,036.36 |
| 1990-06-18 | 2,230 | 2,240 | 2,230 | 2,240 | 85,000 | 2,036.36 |
| 1990-06-15 | 2,230 | 2,230 | 2,230 | 2,230 | 17,000 | 2,027.27 |
| 1990-06-14 | 2,230 | 2,230 | 2,230 | 2,230 | 15,000 | 2,027.27 |
| 1990-06-13 | 2,230 | 2,230 | 2,230 | 2,230 | 68,000 | 2,027.27 |
| 1990-06-12 | 2,230 | 2,230 | 2,230 | 2,230 | 40,000 | 2,027.27 |
| 1990-06-11 | 2,240 | 2,240 | 2,230 | 2,240 | 20,000 | 2,036.36 |
| 1990-06-08 | 2,240 | 2,240 | 2,240 | 2,240 | 63,000 | 2,036.36 |
| 1990-06-07 | 2,230 | 2,250 | 2,230 | 2,240 | 93,000 | 2,036.36 |
| 1990-06-06 | 2,240 | 2,240 | 2,230 | 2,230 | 54,000 | 2,027.27 |
| 1990-06-05 | 2,240 | 2,240 | 2,240 | 2,240 | 40,000 | 2,036.36 |
| 1990-06-04 | 2,250 | 2,250 | 2,230 | 2,240 | 137,000 | 2,036.36 |
| 1990-06-01 | 2,250 | 2,250 | 2,240 | 2,250 | 76,000 | 2,045.45 |
| 1990-05-31 | 2,250 | 2,250 | 2,240 | 2,250 | 52,000 | 2,045.45 |
| 1990-05-30 | 2,240 | 2,250 | 2,230 | 2,250 | 50,000 | 2,045.45 |
| 1990-05-29 | 2,240 | 2,240 | 2,230 | 2,240 | 50,000 | 2,036.36 |
| 1990-05-28 | 2,220 | 2,220 | 2,220 | 2,220 | 37,000 | 2,018.18 |
| 1990-05-25 | 2,190 | 2,220 | 2,190 | 2,220 | 110,000 | 2,018.18 |
| 1990-05-24 | 2,180 | 2,190 | 2,180 | 2,180 | 69,000 | 1,981.82 |
| 1990-05-23 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,990.91 |
| 1990-05-22 | 2,190 | 2,200 | 2,180 | 2,200 | 36,000 | 2,000 |
| 1990-05-21 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 1,990.91 |
| 1990-05-18 | 2,190 | 2,190 | 2,190 | 2,190 | 8,000 | 1,990.91 |
| 1990-05-17 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,990.91 |
| 1990-05-16 | 2,220 | 2,220 | 2,180 | 2,190 | 62,000 | 1,990.91 |
| 1990-05-15 | 2,190 | 2,210 | 2,190 | 2,200 | 62,000 | 2,000 |
| 1990-05-14 | 2,180 | 2,200 | 2,180 | 2,200 | 152,000 | 2,000 |
| 1990-05-11 | 2,180 | 2,180 | 2,180 | 2,180 | 19,000 | 1,981.82 |
| 1990-05-10 | 2,180 | 2,180 | 2,180 | 2,180 | 55,000 | 1,981.82 |
| 1990-05-09 | 2,180 | 2,180 | 2,180 | 2,180 | 13,000 | 1,981.82 |
| 1990-05-08 | 2,190 | 2,190 | 2,160 | 2,180 | 152,000 | 1,981.82 |
| 1990-05-07 | 2,160 | 2,190 | 2,160 | 2,190 | 52,000 | 1,990.91 |
| 1990-05-02 | 2,190 | 2,200 | 2,180 | 2,180 | 36,000 | 1,981.82 |
| 1990-05-01 | 2,190 | 2,190 | 2,190 | 2,190 | 204,000 | 1,990.91 |
| 1990-04-27 | 2,200 | 2,200 | 2,200 | 2,200 | 33,000 | 2,000 |
| 1990-04-26 | 2,210 | 2,210 | 2,200 | 2,200 | 116,000 | 2,000 |
| 1990-04-25 | 2,220 | 2,220 | 2,200 | 2,210 | 137,000 | 2,009.09 |
| 1990-04-24 | 2,240 | 2,250 | 2,240 | 2,250 | 207,000 | 2,045.45 |
| 1990-04-23 | 2,250 | 2,260 | 2,250 | 2,250 | 325,000 | 2,045.45 |
| 1990-04-17 | 2,270 | 2,270 | 2,270 | 2,270 | 17,000 | 2,063.64 |
| 1990-04-16 | 2,300 | 2,300 | 2,270 | 2,270 | 15,000 | 2,063.64 |
| 1990-04-13 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 2,090.91 |
| 1990-04-12 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 2,090.91 |
| 1990-04-11 | 2,300 | 2,300 | 2,300 | 2,300 | 19,000 | 2,090.91 |
| 1990-04-10 | 2,310 | 2,310 | 2,310 | 2,310 | 14,000 | 2,100 |
| 1990-04-06 | 2,360 | 2,360 | 2,310 | 2,310 | 23,000 | 2,100 |
| 1990-04-04 | 2,440 | 2,440 | 2,410 | 2,410 | 10,000 | 2,190.91 |
| 1990-03-30 | 2,480 | 2,480 | 2,470 | 2,470 | 37,000 | 2,245.45 |
| 1990-03-29 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 2,254.55 |
| 1990-03-27 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,245.45 |
| 1990-03-26 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 2,256.20 |
| 1990-03-23 | 2,720 | 2,720 | 2,710 | 2,720 | 15,000 | 2,247.93 |
| 1990-03-22 | 2,700 | 2,720 | 2,700 | 2,710 | 44,000 | 2,239.67 |
| 1990-03-20 | 2,720 | 2,720 | 2,720 | 2,720 | 24,000 | 2,247.93 |
| 1990-03-19 | 2,720 | 2,720 | 2,720 | 2,720 | 8,000 | 2,247.93 |
| 1990-03-16 | 2,720 | 2,720 | 2,720 | 2,720 | 11,000 | 2,247.93 |
| 1990-03-15 | 2,730 | 2,730 | 2,720 | 2,720 | 7,000 | 2,247.93 |
| 1990-03-14 | 2,740 | 2,740 | 2,740 | 2,740 | 10,000 | 2,264.46 |
| 1990-03-13 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 2,264.46 |
| 1990-03-12 | 2,740 | 2,740 | 2,740 | 2,740 | 8,000 | 2,264.46 |
| 1990-03-09 | 2,740 | 2,750 | 2,740 | 2,750 | 2,000 | 2,272.73 |
| 1990-03-08 | 2,740 | 2,750 | 2,700 | 2,750 | 12,000 | 2,272.73 |
| 1990-03-07 | 2,750 | 2,750 | 2,740 | 2,740 | 4,000 | 2,264.46 |
| 1990-03-06 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 | 2,272.73 |
| 1990-03-05 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,272.73 |
| 1990-03-02 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,264.46 |
| 1990-02-28 | 2,750 | 2,750 | 2,750 | 2,750 | 10,000 | 2,272.73 |
| 1990-02-27 | 2,750 | 2,750 | 2,730 | 2,730 | 5,000 | 2,256.20 |
| 1990-02-26 | 2,780 | 2,780 | 2,750 | 2,750 | 8,000 | 2,272.73 |
| 1990-02-23 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 | 2,314.05 |
| 1990-02-22 | 2,800 | 2,800 | 2,800 | 2,800 | 14,000 | 2,314.05 |
| 1990-02-21 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,314.05 |
| 1990-02-20 | 2,810 | 2,820 | 2,810 | 2,820 | 7,000 | 2,330.58 |
| 1990-02-19 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 2,330.58 |
| 1990-02-16 | 2,800 | 2,820 | 2,800 | 2,820 | 4,000 | 2,330.58 |
| 1990-02-15 | 2,800 | 2,800 | 2,800 | 2,800 | 9,000 | 2,314.05 |
| 1990-02-14 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 2,289.26 |
| 1990-02-09 | 2,790 | 2,790 | 2,780 | 2,790 | 10,000 | 2,305.79 |
| 1990-02-08 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,297.52 |
| 1990-02-07 | 2,790 | 2,790 | 2,790 | 2,790 | 6,000 | 2,305.79 |
| 1990-02-06 | 2,780 | 2,780 | 2,780 | 2,780 | 4,000 | 2,297.52 |
| 1990-02-05 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 2,289.26 |
| 1990-02-02 | 2,800 | 2,800 | 2,770 | 2,770 | 5,000 | 2,289.26 |
| 1990-02-01 | 2,790 | 2,800 | 2,790 | 2,800 | 16,000 | 2,314.05 |
| 1990-01-31 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,314.05 |
| 1990-01-30 | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 | 2,314.05 |
| 1990-01-26 | 2,770 | 2,770 | 2,770 | 2,770 | 22,000 | 2,289.26 |
| 1990-01-25 | 2,770 | 2,770 | 2,770 | 2,770 | 7,000 | 2,289.26 |
| 1990-01-24 | 2,760 | 2,770 | 2,760 | 2,770 | 13,000 | 2,289.26 |
| 1990-01-23 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 2,280.99 |
| 1990-01-22 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 | 2,280.99 |
| 1990-01-19 | 2,780 | 2,780 | 2,770 | 2,770 | 12,000 | 2,289.26 |
| 1990-01-18 | 2,780 | 2,780 | 2,780 | 2,780 | 10,000 | 2,297.52 |
| 1990-01-17 | 2,780 | 2,780 | 2,780 | 2,780 | 30,000 | 2,297.52 |
| 1990-01-16 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 2,289.26 |
| 1990-01-12 | 2,780 | 2,780 | 2,780 | 2,780 | 5,000 | 2,297.52 |
| 1990-01-11 | 2,780 | 2,790 | 2,770 | 2,770 | 25,000 | 2,289.26 |
| 1990-01-10 | 2,780 | 2,790 | 2,780 | 2,790 | 19,000 | 2,305.79 |
| 1990-01-08 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 2,297.52 |
| 1990-01-05 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 2,297.52 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
