8622 水戸証券(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1993-12-28 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1993-12-27 | 473 | 473 | 473 | 473 | 11,000 | 473 |
| 1993-12-24 | 470 | 475 | 470 | 475 | 36,000 | 475 |
| 1993-12-20 | 480 | 480 | 480 | 480 | 40,000 | 480 |
| 1993-12-17 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-12-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1993-12-15 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1993-12-07 | 480 | 480 | 480 | 480 | 60,000 | 480 |
| 1993-12-02 | 460 | 490 | 460 | 490 | 39,000 | 490 |
| 1993-11-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1993-11-29 | 465 | 465 | 465 | 465 | 206,000 | 465 |
| 1993-11-26 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1993-11-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1993-11-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1993-11-19 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1993-11-16 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1993-11-15 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1993-11-12 | 460 | 471 | 460 | 470 | 12,000 | 470 |
| 1993-11-11 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 1993-11-10 | 475 | 475 | 475 | 475 | 10,000 | 475 |
| 1993-11-02 | 495 | 495 | 495 | 495 | 6,000 | 495 |
| 1993-10-27 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 1993-10-26 | 495 | 495 | 495 | 495 | 27,000 | 495 |
| 1993-10-25 | 505 | 505 | 495 | 495 | 11,000 | 495 |
| 1993-10-22 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1993-10-20 | 545 | 545 | 535 | 535 | 4,000 | 535 |
| 1993-10-19 | 549 | 549 | 545 | 545 | 2,000 | 545 |
| 1993-10-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-10-12 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 1993-10-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-10-07 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1993-10-06 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1993-10-04 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1993-09-27 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1993-09-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-09-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-09-08 | 615 | 620 | 615 | 620 | 9,000 | 620 |
| 1993-08-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1993-08-26 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1993-08-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-08-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-08-13 | 645 | 650 | 645 | 646 | 20,000 | 646 |
| 1993-08-12 | 640 | 640 | 639 | 640 | 7,000 | 640 |
| 1993-08-11 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-08-06 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-08-05 | 620 | 630 | 620 | 630 | 14,000 | 630 |
| 1993-08-04 | 625 | 625 | 600 | 620 | 14,000 | 620 |
| 1993-08-03 | 625 | 635 | 625 | 635 | 18,000 | 635 |
| 1993-08-02 | 629 | 630 | 625 | 625 | 16,000 | 625 |
| 1993-07-30 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1993-07-26 | 630 | 630 | 629 | 629 | 15,000 | 629 |
| 1993-07-09 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1993-07-07 | 634 | 634 | 630 | 630 | 3,000 | 630 |
| 1993-07-05 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 1993-07-02 | 629 | 629 | 620 | 629 | 50,000 | 629 |
| 1993-06-28 | 629 | 629 | 629 | 629 | 42,000 | 629 |
| 1993-06-24 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 1993-06-23 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1993-06-22 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-06-21 | 665 | 665 | 650 | 650 | 4,000 | 650 |
| 1993-06-17 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1993-06-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1993-06-14 | 694 | 694 | 694 | 694 | 22,000 | 694 |
| 1993-06-11 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1993-06-10 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1993-06-07 | 700 | 700 | 699 | 699 | 2,000 | 699 |
| 1993-06-04 | 698 | 698 | 698 | 698 | 2,000 | 698 |
| 1993-06-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-06-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-06-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-05-31 | 676 | 680 | 676 | 680 | 10,000 | 680 |
| 1993-05-28 | 680 | 680 | 675 | 675 | 7,000 | 675 |
| 1993-05-27 | 655 | 670 | 655 | 665 | 52,000 | 665 |
| 1993-05-26 | 664 | 664 | 651 | 651 | 16,000 | 651 |
| 1993-05-24 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1993-05-21 | 660 | 670 | 660 | 660 | 3,000 | 660 |
| 1993-05-20 | 680 | 680 | 660 | 660 | 3,000 | 660 |
| 1993-05-17 | 698 | 698 | 698 | 698 | 4,000 | 698 |
| 1993-05-14 | 701 | 710 | 701 | 710 | 5,000 | 710 |
| 1993-05-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-05-12 | 720 | 720 | 701 | 701 | 11,000 | 701 |
| 1993-05-11 | 710 | 710 | 710 | 710 | 83,000 | 710 |
| 1993-05-10 | 700 | 710 | 700 | 710 | 63,000 | 710 |
| 1993-05-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-05-06 | 700 | 700 | 699 | 700 | 7,000 | 700 |
| 1993-04-30 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1993-04-28 | 670 | 680 | 670 | 671 | 10,000 | 671 |
| 1993-04-27 | 669 | 670 | 669 | 670 | 5,000 | 670 |
| 1993-04-26 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1993-04-15 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 1993-04-14 | 720 | 720 | 705 | 705 | 8,000 | 705 |
| 1993-04-13 | 680 | 691 | 680 | 690 | 16,000 | 690 |
| 1993-04-12 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1993-04-09 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1993-04-08 | 739 | 739 | 730 | 730 | 6,000 | 730 |
| 1993-04-07 | 749 | 750 | 739 | 739 | 15,000 | 739 |
| 1993-04-06 | 750 | 750 | 750 | 750 | 28,000 | 750 |
| 1993-04-05 | 700 | 720 | 700 | 720 | 38,000 | 720 |
| 1993-04-02 | 600 | 630 | 600 | 630 | 10,000 | 630 |
| 1993-03-31 | 575 | 585 | 575 | 575 | 12,000 | 575 |
| 1993-03-30 | 565 | 565 | 564 | 565 | 7,000 | 565 |
| 1993-03-29 | 540 | 555 | 540 | 555 | 14,000 | 555 |
| 1993-03-26 | 528 | 530 | 528 | 530 | 7,000 | 530 |
| 1993-03-25 | 525 | 525 | 525 | 525 | 37,000 | 525 |
| 1993-03-24 | 525 | 525 | 525 | 525 | 33,000 | 525 |
| 1993-03-23 | 530 | 530 | 528 | 528 | 169,000 | 528 |
| 1993-03-22 | 533 | 540 | 533 | 535 | 7,000 | 535 |
| 1993-03-18 | 465 | 480 | 465 | 480 | 27,000 | 480 |
| 1993-03-17 | 465 | 465 | 460 | 465 | 10,000 | 465 |
| 1993-03-16 | 465 | 465 | 465 | 465 | 50,000 | 465 |
| 1993-03-10 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 1993-03-09 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 1993-03-08 | 465 | 470 | 465 | 470 | 101,000 | 470 |
| 1993-03-05 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1993-03-03 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1993-03-02 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-02-26 | 494 | 494 | 490 | 490 | 14,000 | 490 |
| 1993-02-17 | 496 | 496 | 495 | 495 | 6,000 | 495 |
| 1993-02-16 | 496 | 496 | 490 | 490 | 8,000 | 490 |
| 1993-02-15 | 500 | 500 | 496 | 496 | 9,000 | 496 |
| 1993-02-12 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1993-01-29 | 516 | 516 | 516 | 516 | 6,000 | 516 |
| 1993-01-28 | 518 | 518 | 516 | 516 | 29,000 | 516 |
| 1993-01-27 | 520 | 520 | 518 | 518 | 10,000 | 518 |
| 1993-01-26 | 520 | 520 | 520 | 520 | 12,000 | 520 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
