8622 水戸証券(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1996-12-27 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 1996-12-26 | 331 | 331 | 320 | 330 | 15,000 | 330 |
| 1996-12-25 | 330 | 335 | 330 | 330 | 11,000 | 330 |
| 1996-12-24 | 343 | 343 | 335 | 335 | 8,000 | 335 |
| 1996-12-20 | 355 | 355 | 335 | 338 | 5,000 | 338 |
| 1996-12-17 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 1996-12-16 | 381 | 381 | 375 | 375 | 25,000 | 375 |
| 1996-12-13 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1996-12-12 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1996-12-11 | 385 | 385 | 384 | 384 | 4,000 | 384 |
| 1996-12-10 | 384 | 384 | 383 | 383 | 76,000 | 383 |
| 1996-12-09 | 386 | 386 | 384 | 384 | 4,000 | 384 |
| 1996-12-06 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1996-12-05 | 387 | 387 | 386 | 386 | 4,000 | 386 |
| 1996-12-04 | 385 | 389 | 385 | 389 | 4,000 | 389 |
| 1996-12-02 | 390 | 394 | 390 | 390 | 9,000 | 390 |
| 1996-11-29 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1996-11-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1996-11-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1996-11-26 | 395 | 395 | 385 | 385 | 12,000 | 385 |
| 1996-11-25 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 1996-11-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1996-11-21 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1996-11-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1996-11-19 | 397 | 397 | 390 | 390 | 7,000 | 390 |
| 1996-11-18 | 400 | 400 | 395 | 398 | 7,000 | 398 |
| 1996-11-15 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1996-11-14 | 395 | 400 | 395 | 395 | 3,000 | 395 |
| 1996-11-13 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 1996-11-11 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 1996-11-08 | 404 | 404 | 404 | 404 | 50,000 | 404 |
| 1996-11-07 | 404 | 409 | 404 | 409 | 4,000 | 409 |
| 1996-11-06 | 395 | 395 | 394 | 394 | 53,000 | 394 |
| 1996-11-05 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1996-11-01 | 400 | 400 | 395 | 395 | 26,000 | 395 |
| 1996-10-31 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1996-10-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1996-10-29 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 1996-10-28 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 1996-10-25 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1996-10-24 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 1996-10-23 | 406 | 406 | 405 | 405 | 12,000 | 405 |
| 1996-10-22 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1996-10-21 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1996-10-18 | 409 | 415 | 409 | 415 | 5,000 | 415 |
| 1996-10-17 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 1996-10-15 | 411 | 411 | 410 | 410 | 7,000 | 410 |
| 1996-10-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1996-10-09 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 1996-10-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1996-10-07 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1996-10-04 | 413 | 420 | 413 | 420 | 2,000 | 420 |
| 1996-10-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1996-10-02 | 420 | 423 | 420 | 423 | 5,000 | 423 |
| 1996-10-01 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1996-09-30 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 1996-09-27 | 412 | 415 | 412 | 415 | 3,000 | 415 |
| 1996-09-26 | 415 | 415 | 410 | 410 | 10,000 | 410 |
| 1996-09-24 | 413 | 413 | 410 | 410 | 8,000 | 410 |
| 1996-09-20 | 411 | 411 | 410 | 410 | 11,000 | 410 |
| 1996-09-19 | 420 | 420 | 411 | 411 | 3,000 | 411 |
| 1996-09-18 | 420 | 425 | 420 | 420 | 10,000 | 420 |
| 1996-09-17 | 415 | 415 | 415 | 415 | 17,000 | 415 |
| 1996-09-12 | 418 | 419 | 411 | 411 | 5,000 | 411 |
| 1996-09-11 | 420 | 420 | 419 | 420 | 7,000 | 420 |
| 1996-09-10 | 419 | 420 | 419 | 420 | 11,000 | 420 |
| 1996-09-09 | 412 | 415 | 411 | 415 | 6,000 | 415 |
| 1996-09-06 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1996-09-05 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 1996-09-04 | 418 | 419 | 418 | 419 | 2,000 | 419 |
| 1996-09-03 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1996-08-30 | 420 | 420 | 419 | 420 | 5,000 | 420 |
| 1996-08-29 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 1996-08-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1996-08-27 | 430 | 430 | 424 | 425 | 9,000 | 425 |
| 1996-08-26 | 427 | 427 | 420 | 427 | 18,000 | 427 |
| 1996-08-23 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1996-08-21 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1996-08-20 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 1996-08-19 | 420 | 420 | 417 | 417 | 13,000 | 417 |
| 1996-08-16 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 1996-08-15 | 410 | 420 | 410 | 420 | 13,000 | 420 |
| 1996-08-13 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 1996-08-12 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1996-08-09 | 420 | 420 | 416 | 420 | 6,000 | 420 |
| 1996-08-08 | 419 | 419 | 415 | 415 | 5,000 | 415 |
| 1996-08-07 | 430 | 430 | 420 | 420 | 5,000 | 420 |
| 1996-08-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1996-08-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1996-08-02 | 430 | 431 | 430 | 431 | 3,000 | 431 |
| 1996-07-31 | 425 | 425 | 425 | 425 | 12,000 | 425 |
| 1996-07-30 | 430 | 430 | 425 | 425 | 9,000 | 425 |
| 1996-07-29 | 440 | 440 | 425 | 430 | 10,000 | 430 |
| 1996-07-26 | 440 | 440 | 437 | 440 | 14,000 | 440 |
| 1996-07-25 | 436 | 436 | 435 | 435 | 5,000 | 435 |
| 1996-07-24 | 440 | 440 | 435 | 435 | 21,000 | 435 |
| 1996-07-23 | 456 | 456 | 450 | 452 | 6,000 | 452 |
| 1996-07-22 | 464 | 464 | 462 | 462 | 5,000 | 462 |
| 1996-07-19 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1996-07-17 | 455 | 455 | 450 | 451 | 5,000 | 451 |
| 1996-07-16 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1996-07-15 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1996-07-12 | 471 | 471 | 470 | 470 | 5,000 | 470 |
| 1996-07-11 | 479 | 480 | 470 | 470 | 3,000 | 470 |
| 1996-07-10 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 1996-07-09 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1996-07-08 | 485 | 490 | 480 | 480 | 9,000 | 480 |
| 1996-07-05 | 489 | 490 | 485 | 490 | 8,000 | 490 |
| 1996-07-04 | 497 | 500 | 490 | 490 | 13,000 | 490 |
| 1996-07-03 | 492 | 492 | 491 | 492 | 6,000 | 492 |
| 1996-07-02 | 498 | 498 | 496 | 496 | 13,000 | 496 |
| 1996-07-01 | 494 | 495 | 494 | 495 | 10,000 | 495 |
| 1996-06-28 | 495 | 500 | 495 | 500 | 25,000 | 500 |
| 1996-06-27 | 500 | 500 | 492 | 493 | 29,000 | 493 |
| 1996-06-26 | 500 | 505 | 500 | 501 | 67,000 | 501 |
| 1996-06-25 | 495 | 495 | 490 | 490 | 26,000 | 490 |
| 1996-06-24 | 495 | 495 | 480 | 495 | 22,000 | 495 |
| 1996-06-21 | 490 | 495 | 490 | 490 | 12,000 | 490 |
| 1996-06-20 | 487 | 490 | 480 | 490 | 11,000 | 490 |
| 1996-06-19 | 485 | 489 | 475 | 489 | 10,000 | 489 |
| 1996-06-18 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 1996-06-17 | 476 | 480 | 475 | 479 | 17,000 | 479 |
| 1996-06-14 | 470 | 471 | 470 | 470 | 17,000 | 470 |
| 1996-06-13 | 470 | 470 | 468 | 470 | 22,000 | 470 |
| 1996-06-12 | 465 | 470 | 465 | 465 | 11,000 | 465 |
| 1996-06-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1996-06-10 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1996-06-07 | 481 | 481 | 461 | 461 | 6,000 | 461 |
| 1996-06-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-06-05 | 485 | 490 | 485 | 490 | 10,000 | 490 |
| 1996-06-04 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1996-06-03 | 475 | 478 | 475 | 476 | 4,000 | 476 |
| 1996-05-31 | 482 | 482 | 481 | 481 | 5,000 | 481 |
| 1996-05-30 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1996-05-29 | 480 | 482 | 480 | 481 | 20,000 | 481 |
| 1996-05-28 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1996-05-27 | 485 | 485 | 472 | 472 | 16,000 | 472 |
| 1996-05-24 | 485 | 485 | 480 | 480 | 10,000 | 480 |
| 1996-05-23 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 1996-05-22 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1996-05-21 | 509 | 509 | 499 | 499 | 19,000 | 499 |
| 1996-05-20 | 515 | 515 | 507 | 510 | 22,000 | 510 |
| 1996-05-17 | 501 | 519 | 501 | 515 | 55,000 | 515 |
| 1996-05-16 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1996-05-15 | 475 | 480 | 475 | 480 | 16,000 | 480 |
| 1996-05-14 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1996-05-13 | 484 | 484 | 475 | 479 | 5,000 | 479 |
| 1996-05-10 | 489 | 489 | 484 | 484 | 11,000 | 484 |
| 1996-05-09 | 493 | 493 | 490 | 490 | 6,000 | 490 |
| 1996-05-08 | 494 | 495 | 493 | 493 | 5,000 | 493 |
| 1996-05-07 | 492 | 493 | 492 | 493 | 6,000 | 493 |
| 1996-05-02 | 505 | 510 | 505 | 507 | 9,000 | 507 |
| 1996-05-01 | 515 | 520 | 510 | 510 | 21,000 | 510 |
| 1996-04-30 | 516 | 516 | 510 | 510 | 24,000 | 510 |
| 1996-04-26 | 510 | 516 | 505 | 516 | 52,000 | 516 |
| 1996-04-25 | 498 | 500 | 498 | 500 | 55,000 | 500 |
| 1996-04-24 | 485 | 495 | 480 | 488 | 29,000 | 488 |
| 1996-04-23 | 482 | 489 | 481 | 488 | 12,000 | 488 |
| 1996-04-22 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1996-04-19 | 483 | 483 | 480 | 480 | 15,000 | 480 |
| 1996-04-18 | 490 | 490 | 488 | 488 | 22,000 | 488 |
| 1996-04-17 | 491 | 495 | 488 | 490 | 16,000 | 490 |
| 1996-04-16 | 485 | 490 | 485 | 490 | 28,000 | 490 |
| 1996-04-15 | 480 | 488 | 480 | 485 | 14,000 | 485 |
| 1996-04-12 | 469 | 470 | 469 | 470 | 9,000 | 470 |
| 1996-04-11 | 460 | 465 | 458 | 459 | 13,000 | 459 |
| 1996-04-10 | 456 | 460 | 456 | 460 | 27,000 | 460 |
| 1996-04-09 | 454 | 460 | 454 | 454 | 16,000 | 454 |
| 1996-04-08 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1996-04-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1996-04-04 | 455 | 460 | 455 | 460 | 6,000 | 460 |
| 1996-04-03 | 460 | 460 | 455 | 455 | 5,000 | 455 |
| 1996-04-02 | 469 | 469 | 460 | 460 | 7,000 | 460 |
| 1996-04-01 | 466 | 470 | 466 | 470 | 6,000 | 470 |
| 1996-03-29 | 460 | 466 | 460 | 466 | 12,000 | 466 |
| 1996-03-27 | 440 | 460 | 440 | 460 | 18,000 | 460 |
| 1996-03-26 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1996-03-25 | 430 | 440 | 430 | 440 | 229,000 | 440 |
| 1996-03-22 | 425 | 430 | 425 | 430 | 37,000 | 430 |
| 1996-03-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1996-03-19 | 425 | 430 | 425 | 430 | 10,000 | 430 |
| 1996-03-18 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1996-03-15 | 419 | 425 | 415 | 425 | 10,000 | 425 |
| 1996-03-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1996-03-05 | 417 | 430 | 416 | 428 | 16,000 | 428 |
| 1996-03-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1996-03-01 | 427 | 428 | 427 | 428 | 3,000 | 428 |
| 1996-02-29 | 435 | 435 | 434 | 434 | 3,000 | 434 |
| 1996-02-28 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 1996-02-26 | 449 | 449 | 449 | 449 | 7,000 | 449 |
| 1996-02-23 | 444 | 449 | 444 | 449 | 8,000 | 449 |
| 1996-02-22 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1996-02-21 | 445 | 450 | 445 | 450 | 9,000 | 450 |
| 1996-02-19 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1996-02-15 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 1996-02-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1996-02-13 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1996-02-09 | 475 | 475 | 470 | 475 | 5,000 | 475 |
| 1996-02-08 | 477 | 477 | 476 | 476 | 8,000 | 476 |
| 1996-02-07 | 466 | 477 | 466 | 472 | 8,000 | 472 |
| 1996-02-06 | 469 | 469 | 465 | 465 | 205,000 | 465 |
| 1996-02-05 | 474 | 474 | 470 | 471 | 45,000 | 471 |
| 1996-02-02 | 479 | 480 | 471 | 475 | 24,000 | 475 |
| 1996-02-01 | 477 | 478 | 475 | 475 | 22,000 | 475 |
| 1996-01-31 | 460 | 478 | 460 | 478 | 20,000 | 478 |
| 1996-01-30 | 461 | 462 | 450 | 450 | 16,000 | 450 |
| 1996-01-29 | 460 | 460 | 460 | 460 | 13,000 | 460 |
| 1996-01-26 | 471 | 471 | 470 | 470 | 9,000 | 470 |
| 1996-01-25 | 458 | 458 | 458 | 458 | 18,000 | 458 |
| 1996-01-24 | 451 | 451 | 451 | 451 | 7,000 | 451 |
| 1996-01-23 | 455 | 460 | 455 | 460 | 18,000 | 460 |
| 1996-01-22 | 456 | 456 | 455 | 455 | 7,000 | 455 |
| 1996-01-19 | 460 | 461 | 460 | 460 | 5,000 | 460 |
| 1996-01-18 | 470 | 470 | 462 | 462 | 9,000 | 462 |
| 1996-01-17 | 462 | 470 | 462 | 470 | 22,000 | 470 |
| 1996-01-16 | 465 | 466 | 463 | 463 | 6,000 | 463 |
| 1996-01-12 | 469 | 469 | 466 | 466 | 9,000 | 466 |
| 1996-01-11 | 480 | 480 | 472 | 472 | 11,000 | 472 |
| 1996-01-10 | 493 | 495 | 485 | 485 | 16,000 | 485 |
| 1996-01-09 | 489 | 493 | 485 | 493 | 21,000 | 493 |
| 1996-01-08 | 491 | 499 | 490 | 491 | 46,000 | 491 |
| 1996-01-05 | 490 | 490 | 480 | 486 | 33,000 | 486 |
| 1996-01-04 | 477 | 490 | 477 | 490 | 8,000 | 490 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
