8622 水戸証券(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 890 | 890 | 890 | 890 | 9,000 | 890 |
| 1991-12-25 | 890 | 890 | 890 | 890 | 10,000 | 890 |
| 1991-12-24 | 885 | 886 | 885 | 886 | 51,000 | 886 |
| 1991-12-13 | 890 | 900 | 890 | 895 | 70,000 | 895 |
| 1991-12-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1991-12-05 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 1991-11-26 | 900 | 905 | 900 | 905 | 17,000 | 905 |
| 1991-11-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-11-14 | 900 | 900 | 900 | 900 | 13,000 | 900 |
| 1991-11-12 | 895 | 895 | 895 | 895 | 8,000 | 895 |
| 1991-11-05 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1991-11-01 | 881 | 891 | 881 | 890 | 60,000 | 890 |
| 1991-10-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1991-10-30 | 895 | 900 | 895 | 900 | 16,000 | 900 |
| 1991-10-29 | 895 | 895 | 895 | 895 | 7,000 | 895 |
| 1991-10-28 | 899 | 899 | 899 | 899 | 9,000 | 899 |
| 1991-10-24 | 880 | 920 | 880 | 910 | 37,000 | 910 |
| 1991-10-23 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1991-10-22 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1991-10-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-10-16 | 913 | 913 | 910 | 910 | 38,000 | 910 |
| 1991-10-15 | 939 | 939 | 929 | 929 | 32,000 | 929 |
| 1991-10-07 | 963 | 963 | 963 | 963 | 2,000 | 963 |
| 1991-10-04 | 963 | 963 | 963 | 963 | 3,000 | 963 |
| 1991-10-03 | 962 | 962 | 962 | 962 | 4,000 | 962 |
| 1991-10-02 | 963 | 963 | 963 | 963 | 21,000 | 963 |
| 1991-10-01 | 959 | 963 | 959 | 962 | 524,000 | 962 |
| 1991-09-27 | 959 | 959 | 959 | 959 | 501,000 | 959 |
| 1991-09-26 | 959 | 959 | 959 | 959 | 11,000 | 959 |
| 1991-09-24 | 959 | 959 | 959 | 959 | 115,000 | 959 |
| 1991-09-20 | 959 | 959 | 959 | 959 | 5,000 | 959 |
| 1991-09-17 | 959 | 959 | 959 | 959 | 11,000 | 959 |
| 1991-09-12 | 989 | 989 | 988 | 989 | 34,000 | 989 |
| 1991-09-06 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 1991-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-08-28 | 1,020 | 1,020 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1991-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-08-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1991-08-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1991-08-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1991-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1991-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 | 1,300 |
| 1991-07-09 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1991-07-02 | 1,390 | 1,390 | 1,370 | 1,370 | 40,000 | 1,370 |
| 1991-07-01 | 1,370 | 1,390 | 1,350 | 1,390 | 55,000 | 1,390 |
| 1991-06-26 | 1,380 | 1,380 | 1,370 | 1,370 | 14,000 | 1,370 |
| 1991-06-18 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1991-06-13 | 1,390 | 1,390 | 1,390 | 1,390 | 40,000 | 1,390 |
| 1991-06-11 | 1,390 | 1,390 | 1,390 | 1,390 | 61,000 | 1,390 |
| 1991-06-07 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1991-06-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1991-05-31 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1991-05-29 | 1,410 | 1,410 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1991-05-28 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,420 |
| 1991-05-27 | 1,430 | 1,430 | 1,430 | 1,430 | 27,000 | 1,430 |
| 1991-05-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1991-05-22 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1991-05-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1991-05-15 | 1,430 | 1,430 | 1,430 | 1,430 | 31,000 | 1,430 |
| 1991-05-09 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1991-05-07 | 1,440 | 1,440 | 1,440 | 1,440 | 27,000 | 1,440 |
| 1991-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1991-04-23 | 1,450 | 1,450 | 1,450 | 1,450 | 10,000 | 1,450 |
| 1991-04-22 | 1,450 | 1,450 | 1,450 | 1,450 | 95,000 | 1,450 |
| 1991-04-19 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1991-04-17 | 1,470 | 1,470 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1991-04-16 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1991-04-12 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1991-04-08 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1991-04-02 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,510 |
| 1991-04-01 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,510 |
| 1991-03-29 | 1,470 | 1,520 | 1,470 | 1,520 | 8,000 | 1,520 |
| 1991-03-28 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1991-03-26 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1991-03-25 | 1,600 | 1,600 | 1,590 | 1,600 | 18,000 | 1,454.55 |
| 1991-03-22 | 1,580 | 1,600 | 1,570 | 1,600 | 16,000 | 1,454.55 |
| 1991-03-20 | 1,590 | 1,590 | 1,590 | 1,590 | 14,000 | 1,445.45 |
| 1991-03-19 | 1,580 | 1,590 | 1,580 | 1,590 | 6,000 | 1,445.45 |
| 1991-03-18 | 1,550 | 1,590 | 1,550 | 1,590 | 10,000 | 1,445.45 |
| 1991-03-15 | 1,500 | 1,550 | 1,500 | 1,550 | 15,000 | 1,409.09 |
| 1991-03-14 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 | 1,363.64 |
| 1991-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 1,363.64 |
| 1991-03-12 | 1,500 | 1,500 | 1,500 | 1,500 | 21,000 | 1,363.64 |
| 1991-03-11 | 1,470 | 1,500 | 1,470 | 1,500 | 28,000 | 1,363.64 |
| 1991-03-07 | 1,430 | 1,440 | 1,420 | 1,440 | 15,000 | 1,309.09 |
| 1991-03-06 | 1,440 | 1,450 | 1,440 | 1,450 | 40,000 | 1,318.18 |
| 1991-03-05 | 1,420 | 1,440 | 1,420 | 1,440 | 11,000 | 1,309.09 |
| 1991-03-04 | 1,440 | 1,440 | 1,430 | 1,430 | 35,000 | 1,300 |
| 1991-03-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1991-02-28 | 1,420 | 1,450 | 1,420 | 1,450 | 50,000 | 1,318.18 |
| 1991-02-27 | 1,420 | 1,420 | 1,420 | 1,420 | 62,000 | 1,290.91 |
| 1991-02-26 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 1,300 |
| 1991-02-25 | 1,420 | 1,430 | 1,410 | 1,430 | 26,000 | 1,300 |
| 1991-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 15,000 | 1,300 |
| 1991-02-20 | 1,440 | 1,450 | 1,430 | 1,450 | 19,000 | 1,318.18 |
| 1991-02-19 | 1,450 | 1,450 | 1,440 | 1,450 | 38,000 | 1,318.18 |
| 1991-02-18 | 1,450 | 1,450 | 1,440 | 1,450 | 40,000 | 1,318.18 |
| 1991-02-14 | 1,410 | 1,450 | 1,410 | 1,450 | 10,000 | 1,318.18 |
| 1991-02-13 | 1,380 | 1,400 | 1,380 | 1,400 | 16,000 | 1,272.73 |
| 1991-02-12 | 1,370 | 1,380 | 1,370 | 1,370 | 26,000 | 1,245.45 |
| 1991-02-08 | 1,340 | 1,350 | 1,340 | 1,350 | 9,000 | 1,227.27 |
| 1991-02-07 | 1,340 | 1,350 | 1,340 | 1,350 | 17,000 | 1,227.27 |
| 1991-02-06 | 1,330 | 1,340 | 1,330 | 1,340 | 12,000 | 1,218.18 |
| 1991-02-05 | 1,330 | 1,340 | 1,330 | 1,340 | 16,000 | 1,218.18 |
| 1991-02-04 | 1,340 | 1,340 | 1,340 | 1,340 | 20,000 | 1,218.18 |
| 1991-01-31 | 1,340 | 1,340 | 1,340 | 1,340 | 20,000 | 1,218.18 |
| 1991-01-29 | 1,340 | 1,340 | 1,340 | 1,340 | 11,000 | 1,218.18 |
| 1991-01-28 | 1,340 | 1,340 | 1,340 | 1,340 | 18,000 | 1,218.18 |
| 1991-01-25 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 1,218.18 |
| 1991-01-24 | 1,340 | 1,340 | 1,330 | 1,340 | 11,000 | 1,218.18 |
| 1991-01-21 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,218.18 |
| 1991-01-18 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 | 1,227.27 |
| 1991-01-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,218.18 |
| 1991-01-16 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,218.18 |
| 1991-01-14 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 1,218.18 |
| 1991-01-11 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 | 1,218.18 |
| 1991-01-10 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1991-01-09 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 1,254.55 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
