8622 水戸証券(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	465	465	455	455	2,000	455
1994-12-29	477	477	459	470	7,000	470
1994-12-28	475	485	475	477	14,000	477
1994-12-27	460	465	460	465	115,000	465
1994-12-26	435	455	435	454	59,000	454
1994-12-22	434	434	430	434	21,000	434
1994-12-20	420	438	420	438	16,000	438
1994-12-19	420	425	420	424	39,000	424
1994-12-16	425	425	420	420	21,000	420
1994-12-14	426	426	426	426	5,000	426
1994-12-13	425	425	425	425	50,000	425
1994-12-12	425	425	425	425	14,000	425
1994-12-09	424	425	424	425	8,000	425
1994-12-07	430	430	430	430	1,000	430
1994-12-06	430	430	425	425	8,000	425
1994-12-05	433	435	430	435	16,000	435
1994-12-02	430	433	430	430	6,000	430
1994-12-01	421	425	421	425	9,000	425
1994-11-30	415	420	415	420	2,000	420
1994-11-29	416	416	410	415	8,000	415
1994-11-28	415	420	415	420	17,000	420
1994-11-25	414	415	410	415	22,000	415
1994-11-24	419	419	419	419	1,000	419
1994-11-22	440	440	435	435	4,000	435
1994-11-21	445	445	440	440	5,000	440
1994-11-17	455	455	455	455	2,000	455
1994-11-16	453	455	448	455	11,000	455
1994-11-15	448	450	448	448	6,000	448
1994-11-14	440	445	440	445	2,000	445
1994-11-11	440	440	440	440	7,000	440
1994-11-09	470	470	470	470	11,000	470
1994-11-08	480	480	480	480	2,000	480
1994-11-07	480	480	480	480	1,000	480
1994-11-04	490	490	490	490	2,000	490
1994-11-02	490	490	490	490	8,000	490
1994-11-01	500	500	500	500	3,000	500
1994-10-31	495	495	495	495	1,000	495
1994-10-26	500	500	495	495	11,000	495
1994-10-25	500	500	500	500	2,000	500
1994-10-24	503	503	503	503	1,000	503
1994-10-20	503	503	503	503	1,000	503
1994-10-19	504	504	503	503	4,000	503
1994-10-17	510	510	503	503	5,000	503
1994-10-14	520	520	501	501	4,000	501
1994-10-13	500	510	500	510	11,000	510
1994-10-12	495	495	495	495	3,000	495
1994-10-11	495	495	490	490	3,000	490
1994-10-07	493	495	493	495	5,000	495
1994-10-06	499	499	498	498	4,000	498
1994-10-05	500	500	500	500	1,000	500
1994-10-04	500	500	499	500	7,000	500
1994-10-03	500	500	500	500	6,000	500
1994-09-27	510	510	510	510	1,000	510
1994-09-26	510	510	510	510	10,000	510
1994-09-22	510	510	505	509	3,000	509
1994-09-21	505	505	505	505	1,000	505
1994-09-19	520	520	520	520	10,000	520
1994-09-13	525	525	520	520	3,000	520
1994-09-09	525	525	525	525	7,000	525
1994-09-08	525	525	525	525	2,000	525
1994-09-07	525	525	525	525	4,000	525
1994-09-06	520	530	520	530	11,000	530
1994-09-05	525	525	520	521	8,000	521
1994-09-02	525	525	525	525	16,000	525
1994-09-01	525	525	525	525	5,000	525
1994-08-31	525	525	521	525	4,000	525
1994-08-30	535	535	525	525	8,000	525
1994-08-29	540	540	535	535	11,000	535
1994-08-26	541	541	540	540	15,000	540
1994-08-25	540	550	540	550	27,000	550
1994-08-24	561	561	560	560	7,000	560
1994-08-19	560	560	560	560	1,000	560
1994-08-18	566	566	566	566	1,000	566
1994-08-17	565	566	565	566	4,000	566
1994-08-16	580	580	574	574	3,000	574
1994-08-12	580	580	580	580	1,000	580
1994-08-10	590	590	590	590	1,000	590
1994-08-04	600	600	600	600	1,000	600
1994-08-03	600	600	600	600	2,000	600
1994-08-01	600	600	599	599	2,000	599
1994-07-26	600	600	599	600	13,000	600
1994-07-25	615	615	600	600	4,000	600
1994-07-22	620	620	620	620	2,000	620
1994-07-21	616	616	616	616	4,000	616
1994-07-19	629	629	629	629	8,000	629
1994-07-18	635	635	635	635	1,000	635
1994-07-15	620	625	616	625	97,000	625
1994-07-14	620	620	620	620	7,000	620
1994-07-13	624	624	624	624	2,000	624
1994-07-12	630	630	620	625	3,000	625
1994-07-11	640	640	640	640	5,000	640
1994-07-08	650	650	640	640	6,000	640
1994-07-07	640	640	640	640	1,000	640
1994-07-06	660	660	650	650	13,000	650
1994-07-05	650	650	650	650	5,000	650
1994-07-04	640	640	630	631	4,000	631
1994-07-01	635	640	630	630	7,000	630
1994-06-30	635	635	630	630	35,000	630
1994-06-29	634	635	634	635	29,000	635
1994-06-28	635	635	635	635	6,000	635
1994-06-27	659	659	635	635	13,000	635
1994-06-24	650	660	650	660	21,000	660
1994-06-23	621	650	621	650	6,000	650
1994-06-22	620	620	610	610	10,000	610
1994-06-21	657	657	650	650	10,000	650
1994-06-20	660	667	660	661	43,000	661
1994-06-17	653	660	650	660	22,000	660
1994-06-16	659	659	650	653	13,000	653
1994-06-15	650	665	650	660	28,000	660
1994-06-14	665	670	658	658	31,000	658
1994-06-13	640	660	640	658	16,000	658
1994-06-10	650	655	640	640	51,000	640
1994-06-09	591	630	590	630	28,000	630
1994-06-08	580	589	580	589	7,000	589
1994-06-07	570	580	570	580	2,000	580
1994-06-06	593	593	580	580	8,000	580
1994-06-03	595	595	590	594	8,000	594
1994-06-02	587	590	585	587	71,000	587
1994-06-01	590	590	580	585	30,000	585
1994-05-31	580	585	580	580	20,000	580
1994-05-30	560	574	560	570	22,000	570
1994-05-27	548	550	548	550	10,000	550
1994-05-26	540	548	540	548	28,000	548
1994-05-25	539	540	539	540	15,000	540
1994-05-24	538	538	538	538	3,000	538
1994-05-23	538	538	538	538	10,000	538
1994-05-20	540	540	538	538	11,000	538
1994-05-19	541	541	540	540	3,000	540
1994-05-18	530	530	530	530	1,000	530
1994-05-17	549	549	549	549	1,000	549
1994-05-12	540	550	540	550	7,000	550
1994-05-11	532	533	532	533	3,000	533
1994-05-10	530	530	530	530	2,000	530
1994-05-09	529	529	529	529	4,000	529
1994-05-06	525	529	525	529	2,000	529
1994-04-28	530	530	530	530	2,000	530
1994-04-26	550	550	540	540	10,000	540
1994-04-22	553	560	553	560	6,000	560
1994-04-21	550	550	550	550	5,000	550
1994-04-20	555	555	555	555	2,000	555
1994-04-19	555	555	550	550	5,000	550
1994-04-18	541	555	541	555	7,000	555
1994-04-15	540	541	540	540	10,000	540
1994-04-14	540	540	540	540	3,000	540
1994-04-13	550	550	540	540	8,000	540
1994-04-12	545	545	545	545	3,000	545
1994-04-08	555	555	555	555	2,000	555
1994-04-07	555	555	555	555	1,000	555
1994-04-06	575	575	575	575	8,000	575
1994-03-31	575	575	575	575	13,000	575
1994-03-30	575	575	575	575	3,000	575
1994-03-29	565	575	565	575	99,000	575
1994-03-28	575	575	562	562	20,000	562
1994-03-25	560	575	560	575	16,000	575
1994-03-24	550	560	540	560	21,000	560
1994-03-23	560	560	550	550	18,000	550
1994-03-22	585	585	560	560	48,000	560
1994-03-18	572	575	570	575	12,000	575
1994-03-17	580	584	572	572	6,000	572
1994-03-16	570	585	570	585	4,000	585
1994-03-15	567	567	567	567	3,000	567
1994-03-14	565	565	565	565	1,000	565
1994-03-11	569	569	565	565	3,000	565
1994-03-10	559	559	559	559	1,000	559
1994-03-09	559	559	559	559	29,000	559
1994-03-08	569	569	548	560	29,000	560
1994-03-07	562	563	562	563	10,000	563
1994-03-04	562	562	562	562	1,000	562
1994-03-03	582	582	582	582	1,000	582
1994-03-02	590	590	583	587	14,000	587
1994-03-01	585	589	575	581	5,000	581
1994-02-28	560	580	560	575	15,000	575
1994-02-25	560	560	560	560	6,000	560
1994-02-24	560	560	550	559	4,000	559
1994-02-23	545	550	545	550	4,000	550
1994-02-22	532	540	531	540	3,000	540
1994-02-21	531	531	531	531	1,000	531
1994-02-18	530	530	530	530	1,000	530
1994-02-17	530	530	530	530	72,000	530
1994-02-15	530	530	530	530	10,000	530
1994-02-10	550	550	550	550	2,000	550
1994-02-09	570	570	567	568	8,000	568
1994-02-08	567	569	567	569	9,000	569
1994-02-04	569	569	569	569	1,000	569
1994-02-03	585	585	570	570	2,000	570
1994-02-02	589	590	589	590	3,000	590
1994-02-01	600	604	595	600	33,000	600
1994-01-31	525	599	525	599	64,000	599
1994-01-28	509	509	509	509	1,000	509
1994-01-27	510	515	510	515	4,000	515
1994-01-26	510	510	510	510	15,000	510
1994-01-21	510	510	510	510	9,000	510
1994-01-20	500	510	500	510	18,000	510
1994-01-19	500	500	490	490	3,000	490
1994-01-18	510	510	500	500	16,000	500
1994-01-17	510	510	510	510	10,000	510
1994-01-14	496	500	496	500	7,000	500
1994-01-13	495	496	495	496	36,000	496
1994-01-12	493	493	493	493	1,000	493
1994-01-11	485	495	485	495	20,000	495
1994-01-10	475	485	475	485	59,000	485
1994-01-07	470	470	470	470	5,000	470
1994-01-06	472	472	472	472	1,000	472

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