8622 水戸証券(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 143 | 143 | 143 | 143 | 7,000 | 143 |
| 1997-12-29 | 143 | 143 | 140 | 140 | 2,000 | 140 |
| 1997-12-26 | 140 | 150 | 139 | 143 | 52,000 | 143 |
| 1997-12-25 | 139 | 139 | 139 | 139 | 5,000 | 139 |
| 1997-12-24 | 140 | 143 | 139 | 140 | 33,000 | 140 |
| 1997-12-22 | 144 | 144 | 143 | 143 | 16,000 | 143 |
| 1997-12-19 | 144 | 145 | 143 | 144 | 94,000 | 144 |
| 1997-12-18 | 144 | 144 | 143 | 144 | 37,000 | 144 |
| 1997-12-17 | 145 | 145 | 144 | 145 | 54,000 | 145 |
| 1997-12-16 | 140 | 148 | 140 | 148 | 43,000 | 148 |
| 1997-12-15 | 138 | 144 | 137 | 144 | 42,000 | 144 |
| 1997-12-12 | 138 | 140 | 138 | 139 | 82,000 | 139 |
| 1997-12-11 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 1997-12-10 | 141 | 141 | 140 | 141 | 10,000 | 141 |
| 1997-12-09 | 142 | 142 | 141 | 142 | 11,000 | 142 |
| 1997-12-08 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 1997-12-05 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1997-12-04 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 1997-12-03 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 1997-12-02 | 140 | 140 | 140 | 140 | 31,000 | 140 |
| 1997-12-01 | 140 | 140 | 138 | 138 | 12,000 | 138 |
| 1997-11-28 | 139 | 140 | 138 | 140 | 16,000 | 140 |
| 1997-11-27 | 138 | 139 | 138 | 138 | 35,000 | 138 |
| 1997-11-26 | 140 | 140 | 135 | 140 | 48,000 | 140 |
| 1997-11-25 | 150 | 150 | 140 | 140 | 18,000 | 140 |
| 1997-11-21 | 150 | 151 | 150 | 151 | 15,000 | 151 |
| 1997-11-20 | 150 | 150 | 150 | 150 | 12,000 | 150 |
| 1997-11-19 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1997-11-18 | 150 | 153 | 150 | 150 | 18,000 | 150 |
| 1997-11-17 | 150 | 154 | 150 | 150 | 12,000 | 150 |
| 1997-11-14 | 150 | 155 | 150 | 150 | 33,000 | 150 |
| 1997-11-13 | 165 | 165 | 150 | 150 | 15,000 | 150 |
| 1997-11-12 | 165 | 165 | 160 | 165 | 5,000 | 165 |
| 1997-11-11 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 1997-11-10 | 170 | 170 | 165 | 165 | 2,000 | 165 |
| 1997-11-07 | 175 | 175 | 165 | 170 | 20,000 | 170 |
| 1997-11-06 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 1997-11-05 | 179 | 179 | 175 | 175 | 14,000 | 175 |
| 1997-11-04 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 1997-10-31 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1997-10-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-10-29 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1997-10-28 | 177 | 177 | 177 | 177 | 12,000 | 177 |
| 1997-10-27 | 180 | 180 | 178 | 178 | 18,000 | 178 |
| 1997-10-24 | 180 | 182 | 180 | 180 | 7,000 | 180 |
| 1997-10-23 | 180 | 185 | 180 | 180 | 9,000 | 180 |
| 1997-10-22 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1997-10-21 | 178 | 180 | 178 | 179 | 7,000 | 179 |
| 1997-10-20 | 177 | 177 | 177 | 177 | 6,000 | 177 |
| 1997-10-17 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 1997-10-16 | 180 | 180 | 177 | 177 | 6,000 | 177 |
| 1997-10-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-10-14 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1997-10-13 | 180 | 180 | 180 | 180 | 14,000 | 180 |
| 1997-10-09 | 180 | 180 | 180 | 180 | 11,000 | 180 |
| 1997-10-08 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 1997-10-07 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 1997-10-06 | 180 | 181 | 180 | 180 | 3,000 | 180 |
| 1997-10-03 | 179 | 180 | 179 | 179 | 3,000 | 179 |
| 1997-10-02 | 185 | 185 | 180 | 180 | 32,000 | 180 |
| 1997-10-01 | 195 | 195 | 189 | 190 | 20,000 | 190 |
| 1997-09-30 | 198 | 199 | 198 | 199 | 17,000 | 199 |
| 1997-09-29 | 200 | 200 | 195 | 200 | 16,000 | 200 |
| 1997-09-26 | 200 | 200 | 200 | 200 | 31,000 | 200 |
| 1997-09-25 | 200 | 200 | 200 | 200 | 19,000 | 200 |
| 1997-09-24 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 1997-09-22 | 204 | 204 | 200 | 204 | 4,000 | 204 |
| 1997-09-19 | 205 | 205 | 200 | 205 | 11,000 | 205 |
| 1997-09-18 | 210 | 210 | 205 | 210 | 6,000 | 210 |
| 1997-09-17 | 201 | 210 | 201 | 210 | 13,000 | 210 |
| 1997-09-16 | 209 | 210 | 201 | 210 | 20,000 | 210 |
| 1997-09-12 | 217 | 217 | 217 | 217 | 7,000 | 217 |
| 1997-09-11 | 221 | 222 | 220 | 222 | 4,000 | 222 |
| 1997-09-10 | 225 | 226 | 223 | 224 | 86,000 | 224 |
| 1997-09-09 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 1997-09-08 | 229 | 230 | 229 | 229 | 4,000 | 229 |
| 1997-09-05 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 1997-09-04 | 230 | 235 | 230 | 230 | 6,000 | 230 |
| 1997-09-03 | 235 | 235 | 230 | 230 | 4,000 | 230 |
| 1997-09-02 | 225 | 235 | 225 | 235 | 12,000 | 235 |
| 1997-09-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1997-08-29 | 226 | 226 | 220 | 221 | 46,000 | 221 |
| 1997-08-28 | 233 | 233 | 227 | 227 | 32,000 | 227 |
| 1997-08-27 | 233 | 234 | 230 | 233 | 10,000 | 233 |
| 1997-08-26 | 242 | 242 | 233 | 233 | 71,000 | 233 |
| 1997-08-22 | 247 | 247 | 246 | 246 | 2,000 | 246 |
| 1997-08-21 | 249 | 249 | 248 | 248 | 7,000 | 248 |
| 1997-08-19 | 238 | 249 | 238 | 249 | 9,000 | 249 |
| 1997-08-18 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 1997-08-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1997-08-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-08-13 | 239 | 240 | 235 | 240 | 23,000 | 240 |
| 1997-08-12 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 1997-08-08 | 240 | 240 | 239 | 239 | 10,000 | 239 |
| 1997-08-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1997-08-06 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1997-08-05 | 240 | 242 | 240 | 240 | 17,000 | 240 |
| 1997-08-04 | 244 | 244 | 243 | 243 | 23,000 | 243 |
| 1997-08-01 | 246 | 250 | 240 | 245 | 11,000 | 245 |
| 1997-07-31 | 246 | 249 | 245 | 245 | 8,000 | 245 |
| 1997-07-30 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 1997-07-29 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1997-07-28 | 249 | 250 | 249 | 250 | 33,000 | 250 |
| 1997-07-25 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1997-07-24 | 245 | 245 | 245 | 245 | 106,000 | 245 |
| 1997-07-23 | 245 | 245 | 245 | 245 | 23,000 | 245 |
| 1997-07-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1997-07-18 | 250 | 253 | 248 | 250 | 8,000 | 250 |
| 1997-07-17 | 251 | 251 | 250 | 250 | 20,000 | 250 |
| 1997-07-16 | 250 | 250 | 249 | 250 | 25,000 | 250 |
| 1997-07-15 | 250 | 250 | 245 | 250 | 18,000 | 250 |
| 1997-07-14 | 260 | 260 | 247 | 251 | 9,000 | 251 |
| 1997-07-11 | 268 | 268 | 260 | 260 | 7,000 | 260 |
| 1997-07-10 | 260 | 268 | 260 | 268 | 4,000 | 268 |
| 1997-07-09 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 1997-07-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1997-07-07 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 1997-07-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1997-07-03 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 1997-07-02 | 271 | 275 | 271 | 275 | 8,000 | 275 |
| 1997-07-01 | 273 | 280 | 273 | 280 | 6,000 | 280 |
| 1997-06-30 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 1997-06-27 | 285 | 291 | 285 | 290 | 11,000 | 290 |
| 1997-06-26 | 261 | 280 | 261 | 270 | 23,000 | 270 |
| 1997-06-25 | 261 | 261 | 258 | 258 | 21,000 | 258 |
| 1997-06-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1997-06-23 | 266 | 266 | 264 | 266 | 5,000 | 266 |
| 1997-06-20 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 1997-06-19 | 270 | 270 | 260 | 265 | 7,000 | 265 |
| 1997-06-18 | 275 | 279 | 270 | 270 | 41,000 | 270 |
| 1997-06-17 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1997-06-16 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1997-06-13 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 1997-06-12 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1997-06-11 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1997-06-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-06-09 | 279 | 279 | 270 | 270 | 7,000 | 270 |
| 1997-06-06 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1997-06-05 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 1997-06-04 | 280 | 280 | 279 | 279 | 10,000 | 279 |
| 1997-06-02 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 1997-05-30 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 1997-05-29 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 1997-05-26 | 285 | 285 | 284 | 284 | 12,000 | 284 |
| 1997-05-23 | 284 | 284 | 284 | 284 | 32,000 | 284 |
| 1997-05-22 | 285 | 285 | 284 | 284 | 34,000 | 284 |
| 1997-05-21 | 294 | 294 | 285 | 285 | 21,000 | 285 |
| 1997-05-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-05-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-05-16 | 290 | 295 | 280 | 295 | 24,000 | 295 |
| 1997-05-15 | 290 | 294 | 290 | 290 | 5,000 | 290 |
| 1997-05-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-05-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-05-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1997-05-09 | 290 | 300 | 290 | 300 | 3,000 | 300 |
| 1997-05-08 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-05-07 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 1997-05-06 | 300 | 300 | 290 | 290 | 12,000 | 290 |
| 1997-05-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-05-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-04-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-04-28 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1997-04-25 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1997-04-24 | 280 | 280 | 280 | 280 | 18,000 | 280 |
| 1997-04-23 | 279 | 280 | 270 | 280 | 11,000 | 280 |
| 1997-04-22 | 279 | 280 | 279 | 279 | 11,000 | 279 |
| 1997-04-21 | 260 | 280 | 260 | 280 | 5,000 | 280 |
| 1997-04-18 | 245 | 250 | 245 | 250 | 49,000 | 250 |
| 1997-04-17 | 245 | 250 | 245 | 250 | 7,000 | 250 |
| 1997-04-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1997-04-15 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1997-04-14 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 1997-04-11 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 1997-04-10 | 249 | 250 | 249 | 250 | 6,000 | 250 |
| 1997-04-08 | 250 | 250 | 245 | 250 | 35,000 | 250 |
| 1997-04-07 | 265 | 265 | 255 | 255 | 30,000 | 255 |
| 1997-04-04 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 1997-04-03 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1997-04-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-04-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-03-31 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1997-03-28 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 1997-03-27 | 281 | 281 | 280 | 281 | 5,000 | 281 |
| 1997-03-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-03-25 | 285 | 290 | 285 | 290 | 28,000 | 290 |
| 1997-03-24 | 295 | 295 | 282 | 282 | 51,000 | 282 |
| 1997-03-21 | 290 | 295 | 290 | 295 | 11,000 | 295 |
| 1997-03-19 | 290 | 292 | 290 | 290 | 14,000 | 290 |
| 1997-03-18 | 293 | 293 | 290 | 290 | 6,000 | 290 |
| 1997-03-17 | 290 | 293 | 290 | 293 | 3,000 | 293 |
| 1997-03-14 | 290 | 295 | 290 | 295 | 11,000 | 295 |
| 1997-03-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-03-12 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1997-03-11 | 282 | 282 | 280 | 280 | 7,000 | 280 |
| 1997-03-10 | 285 | 285 | 282 | 282 | 15,000 | 282 |
| 1997-03-07 | 286 | 286 | 285 | 286 | 40,000 | 286 |
| 1997-03-06 | 295 | 295 | 285 | 285 | 5,000 | 285 |
| 1997-03-05 | 295 | 299 | 295 | 295 | 3,000 | 295 |
| 1997-03-04 | 295 | 299 | 295 | 299 | 2,000 | 299 |
| 1997-03-03 | 298 | 300 | 295 | 300 | 3,000 | 300 |
| 1997-02-28 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 1997-02-26 | 307 | 307 | 306 | 306 | 10,000 | 306 |
| 1997-02-25 | 320 | 320 | 300 | 300 | 9,000 | 300 |
| 1997-02-24 | 300 | 320 | 300 | 320 | 147,000 | 320 |
| 1997-02-21 | 300 | 310 | 300 | 300 | 23,000 | 300 |
| 1997-02-20 | 304 | 305 | 290 | 290 | 13,000 | 290 |
| 1997-02-19 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1997-02-17 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-02-14 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1997-02-10 | 291 | 295 | 291 | 295 | 4,000 | 295 |
| 1997-02-07 | 305 | 305 | 295 | 295 | 3,000 | 295 |
| 1997-02-06 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 1997-02-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1997-02-04 | 294 | 300 | 294 | 300 | 10,000 | 300 |
| 1997-02-03 | 291 | 297 | 291 | 297 | 9,000 | 297 |
| 1997-01-31 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1997-01-30 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 1997-01-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-01-28 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1997-01-27 | 295 | 295 | 290 | 290 | 40,000 | 290 |
| 1997-01-24 | 290 | 291 | 290 | 290 | 8,000 | 290 |
| 1997-01-23 | 300 | 300 | 290 | 295 | 11,000 | 295 |
| 1997-01-22 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 1997-01-21 | 295 | 295 | 295 | 295 | 12,000 | 295 |
| 1997-01-20 | 299 | 299 | 291 | 291 | 8,000 | 291 |
| 1997-01-17 | 300 | 304 | 299 | 299 | 14,000 | 299 |
| 1997-01-16 | 305 | 305 | 304 | 304 | 2,000 | 304 |
| 1997-01-14 | 298 | 300 | 294 | 300 | 15,000 | 300 |
| 1997-01-13 | 285 | 295 | 285 | 295 | 20,000 | 295 |
| 1997-01-10 | 300 | 300 | 299 | 300 | 4,000 | 300 |
| 1997-01-09 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 1997-01-08 | 325 | 325 | 325 | 325 | 3,000 | 325 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
