8622 水戸証券(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 479 | 480 | 477 | 477 | 7,000 | 477 |
| 1995-12-28 | 470 | 485 | 470 | 479 | 71,000 | 479 |
| 1995-12-27 | 475 | 485 | 475 | 485 | 40,000 | 485 |
| 1995-12-26 | 448 | 475 | 445 | 470 | 86,000 | 470 |
| 1995-12-25 | 427 | 438 | 420 | 438 | 29,000 | 438 |
| 1995-12-22 | 401 | 415 | 400 | 412 | 40,000 | 412 |
| 1995-12-21 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 1995-12-20 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1995-12-19 | 399 | 399 | 398 | 399 | 10,000 | 399 |
| 1995-12-18 | 398 | 400 | 398 | 400 | 11,000 | 400 |
| 1995-12-15 | 398 | 400 | 398 | 399 | 6,000 | 399 |
| 1995-12-14 | 398 | 398 | 390 | 391 | 7,000 | 391 |
| 1995-12-13 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1995-12-12 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 1995-12-11 | 390 | 390 | 385 | 385 | 11,000 | 385 |
| 1995-12-08 | 404 | 404 | 385 | 385 | 23,000 | 385 |
| 1995-12-07 | 380 | 385 | 379 | 385 | 66,000 | 385 |
| 1995-12-06 | 365 | 370 | 365 | 370 | 10,000 | 370 |
| 1995-12-05 | 355 | 365 | 355 | 365 | 5,000 | 365 |
| 1995-12-04 | 350 | 350 | 346 | 346 | 6,000 | 346 |
| 1995-11-30 | 335 | 340 | 335 | 340 | 14,000 | 340 |
| 1995-11-29 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 1995-11-27 | 331 | 333 | 330 | 333 | 114,000 | 333 |
| 1995-11-22 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 1995-11-21 | 330 | 330 | 327 | 330 | 3,000 | 330 |
| 1995-11-20 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 1995-11-16 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1995-11-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1995-11-09 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1995-11-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-10-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1995-10-26 | 360 | 360 | 360 | 360 | 59,000 | 360 |
| 1995-10-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-10-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-10-20 | 369 | 369 | 368 | 369 | 3,000 | 369 |
| 1995-10-19 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-10-17 | 378 | 378 | 378 | 378 | 37,000 | 378 |
| 1995-10-16 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1995-10-13 | 382 | 382 | 379 | 379 | 4,000 | 379 |
| 1995-10-11 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1995-10-09 | 383 | 383 | 383 | 383 | 150,000 | 383 |
| 1995-09-29 | 380 | 385 | 380 | 385 | 35,000 | 385 |
| 1995-09-28 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 1995-09-27 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 1995-09-26 | 390 | 390 | 386 | 386 | 28,000 | 386 |
| 1995-09-25 | 384 | 385 | 384 | 385 | 6,000 | 385 |
| 1995-09-22 | 389 | 392 | 389 | 392 | 90,000 | 392 |
| 1995-09-19 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1995-09-14 | 385 | 400 | 385 | 400 | 15,000 | 400 |
| 1995-09-13 | 382 | 387 | 380 | 385 | 7,000 | 385 |
| 1995-09-12 | 385 | 390 | 385 | 385 | 15,000 | 385 |
| 1995-09-11 | 359 | 380 | 359 | 380 | 58,000 | 380 |
| 1995-09-08 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1995-09-06 | 350 | 360 | 350 | 360 | 16,000 | 360 |
| 1995-09-04 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 1995-09-01 | 355 | 360 | 355 | 360 | 21,000 | 360 |
| 1995-08-31 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1995-08-30 | 360 | 360 | 360 | 360 | 82,000 | 360 |
| 1995-08-28 | 360 | 360 | 360 | 360 | 8,000 | 360 |
| 1995-08-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-08-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-08-18 | 375 | 380 | 374 | 375 | 11,000 | 375 |
| 1995-08-17 | 371 | 380 | 370 | 375 | 114,000 | 375 |
| 1995-08-16 | 360 | 370 | 360 | 370 | 21,000 | 370 |
| 1995-08-15 | 319 | 330 | 319 | 330 | 71,000 | 330 |
| 1995-08-14 | 321 | 321 | 321 | 321 | 50,000 | 321 |
| 1995-08-11 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 1995-08-08 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1995-08-03 | 329 | 329 | 329 | 329 | 8,000 | 329 |
| 1995-08-01 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1995-07-31 | 325 | 330 | 325 | 330 | 16,000 | 330 |
| 1995-07-27 | 315 | 320 | 315 | 320 | 10,000 | 320 |
| 1995-07-26 | 308 | 310 | 308 | 310 | 35,000 | 310 |
| 1995-07-20 | 304 | 304 | 300 | 303 | 63,000 | 303 |
| 1995-07-19 | 309 | 309 | 304 | 305 | 11,000 | 305 |
| 1995-07-18 | 309 | 310 | 309 | 309 | 57,000 | 309 |
| 1995-07-17 | 310 | 310 | 305 | 309 | 5,000 | 309 |
| 1995-07-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1995-07-13 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1995-07-12 | 315 | 315 | 314 | 314 | 7,000 | 314 |
| 1995-07-11 | 305 | 315 | 303 | 303 | 98,000 | 303 |
| 1995-07-10 | 305 | 305 | 300 | 300 | 34,000 | 300 |
| 1995-07-07 | 270 | 295 | 270 | 295 | 17,000 | 295 |
| 1995-07-06 | 255 | 270 | 255 | 270 | 35,000 | 270 |
| 1995-07-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1995-07-04 | 245 | 250 | 245 | 250 | 31,000 | 250 |
| 1995-07-03 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1995-06-29 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 1995-06-28 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 1995-06-27 | 257 | 257 | 256 | 256 | 96,000 | 256 |
| 1995-06-26 | 255 | 258 | 255 | 255 | 72,000 | 255 |
| 1995-06-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1995-06-21 | 248 | 250 | 248 | 250 | 80,000 | 250 |
| 1995-06-16 | 250 | 250 | 249 | 249 | 8,000 | 249 |
| 1995-06-15 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1995-06-14 | 250 | 250 | 250 | 250 | 13,000 | 250 |
| 1995-06-09 | 305 | 305 | 305 | 305 | 100,000 | 305 |
| 1995-06-06 | 310 | 310 | 305 | 305 | 33,000 | 305 |
| 1995-06-05 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1995-06-02 | 310 | 315 | 309 | 310 | 20,000 | 310 |
| 1995-06-01 | 310 | 310 | 310 | 310 | 101,000 | 310 |
| 1995-05-31 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1995-05-30 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1995-05-29 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1995-05-26 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1995-05-24 | 350 | 350 | 350 | 350 | 100,000 | 350 |
| 1995-05-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-05-11 | 370 | 370 | 369 | 369 | 32,000 | 369 |
| 1995-04-28 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1995-04-27 | 378 | 378 | 377 | 377 | 2,000 | 377 |
| 1995-04-26 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1995-04-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1995-04-21 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1995-04-20 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 1995-04-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1995-04-11 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 1995-04-10 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 1995-03-31 | 370 | 390 | 370 | 390 | 11,000 | 390 |
| 1995-03-29 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 1995-03-28 | 360 | 370 | 360 | 370 | 7,000 | 370 |
| 1995-03-27 | 349 | 350 | 341 | 350 | 27,000 | 350 |
| 1995-03-23 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 1995-03-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-03-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-03-17 | 370 | 370 | 370 | 370 | 10,000 | 370 |
| 1995-03-16 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1995-03-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1995-03-14 | 373 | 373 | 373 | 373 | 10,000 | 373 |
| 1995-03-10 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1995-03-09 | 383 | 383 | 383 | 383 | 45,000 | 383 |
| 1995-03-08 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1995-03-07 | 388 | 388 | 388 | 388 | 60,000 | 388 |
| 1995-03-06 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 1995-03-03 | 390 | 390 | 388 | 388 | 15,000 | 388 |
| 1995-02-28 | 390 | 395 | 390 | 395 | 11,000 | 395 |
| 1995-02-27 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1995-02-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-02-23 | 400 | 401 | 400 | 401 | 11,000 | 401 |
| 1995-02-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-02-21 | 401 | 401 | 401 | 401 | 33,000 | 401 |
| 1995-02-20 | 400 | 401 | 400 | 401 | 13,000 | 401 |
| 1995-02-17 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1995-02-16 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1995-02-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-02-14 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1995-02-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1995-02-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-02-08 | 435 | 435 | 430 | 430 | 145,000 | 430 |
| 1995-02-03 | 440 | 440 | 439 | 439 | 142,000 | 439 |
| 1995-02-02 | 446 | 446 | 440 | 440 | 9,000 | 440 |
| 1995-02-01 | 441 | 445 | 440 | 445 | 116,000 | 445 |
| 1995-01-31 | 450 | 455 | 440 | 440 | 23,000 | 440 |
| 1995-01-30 | 421 | 436 | 415 | 435 | 63,000 | 435 |
| 1995-01-27 | 425 | 430 | 422 | 422 | 13,000 | 422 |
| 1995-01-26 | 425 | 425 | 420 | 421 | 17,000 | 421 |
| 1995-01-25 | 410 | 422 | 410 | 422 | 12,000 | 422 |
| 1995-01-24 | 410 | 410 | 409 | 410 | 11,000 | 410 |
| 1995-01-23 | 423 | 423 | 423 | 423 | 32,000 | 423 |
| 1995-01-20 | 432 | 432 | 432 | 432 | 50,000 | 432 |
| 1995-01-19 | 434 | 434 | 434 | 434 | 50,000 | 434 |
| 1995-01-11 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 1995-01-09 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1995-01-06 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-01-05 | 455 | 455 | 455 | 455 | 50,000 | 455 |
| 1995-01-04 | 455 | 455 | 451 | 451 | 8,000 | 451 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
