8622 水戸証券(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 294 | 310 | 290 | 310 | 19,000 | 310 |
| 1999-12-29 | 295 | 295 | 285 | 295 | 24,000 | 295 |
| 1999-12-28 | 295 | 310 | 295 | 295 | 19,000 | 295 |
| 1999-12-27 | 310 | 310 | 295 | 295 | 25,000 | 295 |
| 1999-12-24 | 288 | 300 | 288 | 295 | 42,000 | 295 |
| 1999-12-22 | 285 | 290 | 280 | 280 | 22,000 | 280 |
| 1999-12-21 | 290 | 290 | 271 | 285 | 22,000 | 285 |
| 1999-12-20 | 296 | 296 | 280 | 282 | 35,000 | 282 |
| 1999-12-17 | 281 | 290 | 281 | 281 | 16,000 | 281 |
| 1999-12-16 | 291 | 300 | 281 | 281 | 21,000 | 281 |
| 1999-12-15 | 280 | 281 | 280 | 281 | 11,000 | 281 |
| 1999-12-14 | 281 | 285 | 281 | 284 | 15,000 | 284 |
| 1999-12-13 | 283 | 285 | 281 | 281 | 17,000 | 281 |
| 1999-12-10 | 290 | 290 | 281 | 283 | 8,000 | 283 |
| 1999-12-09 | 295 | 298 | 287 | 290 | 22,000 | 290 |
| 1999-12-08 | 297 | 300 | 291 | 300 | 18,000 | 300 |
| 1999-12-07 | 301 | 302 | 300 | 302 | 4,000 | 302 |
| 1999-12-06 | 302 | 302 | 300 | 301 | 17,000 | 301 |
| 1999-12-03 | 298 | 300 | 296 | 300 | 8,000 | 300 |
| 1999-12-02 | 299 | 299 | 298 | 298 | 16,000 | 298 |
| 1999-12-01 | 296 | 300 | 295 | 297 | 10,000 | 297 |
| 1999-11-30 | 305 | 305 | 300 | 300 | 14,000 | 300 |
| 1999-11-29 | 310 | 320 | 301 | 301 | 30,000 | 301 |
| 1999-11-26 | 321 | 326 | 310 | 320 | 77,000 | 320 |
| 1999-11-25 | 338 | 338 | 320 | 321 | 59,000 | 321 |
| 1999-11-24 | 348 | 350 | 335 | 335 | 139,000 | 335 |
| 1999-11-22 | 293 | 325 | 293 | 325 | 54,000 | 325 |
| 1999-11-19 | 284 | 291 | 284 | 290 | 49,000 | 290 |
| 1999-11-18 | 300 | 300 | 290 | 294 | 20,000 | 294 |
| 1999-11-17 | 298 | 300 | 298 | 300 | 39,000 | 300 |
| 1999-11-16 | 275 | 280 | 265 | 280 | 30,000 | 280 |
| 1999-11-15 | 280 | 280 | 269 | 275 | 33,000 | 275 |
| 1999-11-12 | 300 | 300 | 282 | 295 | 50,000 | 295 |
| 1999-11-11 | 316 | 316 | 290 | 309 | 55,000 | 309 |
| 1999-11-10 | 308 | 310 | 295 | 300 | 32,000 | 300 |
| 1999-11-09 | 307 | 315 | 307 | 308 | 34,000 | 308 |
| 1999-11-08 | 307 | 314 | 306 | 307 | 23,000 | 307 |
| 1999-11-05 | 310 | 315 | 302 | 305 | 128,000 | 305 |
| 1999-11-04 | 310 | 311 | 306 | 306 | 22,000 | 306 |
| 1999-11-02 | 310 | 311 | 305 | 310 | 20,000 | 310 |
| 1999-11-01 | 330 | 338 | 310 | 310 | 24,000 | 310 |
| 1999-10-29 | 329 | 329 | 320 | 321 | 12,000 | 321 |
| 1999-10-28 | 315 | 325 | 310 | 310 | 25,000 | 310 |
| 1999-10-27 | 315 | 320 | 310 | 310 | 28,000 | 310 |
| 1999-10-26 | 340 | 340 | 320 | 320 | 33,000 | 320 |
| 1999-10-25 | 354 | 354 | 345 | 345 | 93,000 | 345 |
| 1999-10-22 | 352 | 352 | 340 | 350 | 56,000 | 350 |
| 1999-10-21 | 360 | 363 | 350 | 354 | 84,000 | 354 |
| 1999-10-20 | 311 | 345 | 310 | 345 | 47,000 | 345 |
| 1999-10-19 | 303 | 328 | 303 | 310 | 14,000 | 310 |
| 1999-10-18 | 315 | 319 | 300 | 300 | 39,000 | 300 |
| 1999-10-15 | 344 | 344 | 335 | 335 | 34,000 | 335 |
| 1999-10-14 | 335 | 345 | 325 | 345 | 33,000 | 345 |
| 1999-10-13 | 335 | 335 | 331 | 335 | 17,000 | 335 |
| 1999-10-12 | 340 | 340 | 329 | 329 | 38,000 | 329 |
| 1999-10-08 | 339 | 339 | 325 | 335 | 20,000 | 335 |
| 1999-10-07 | 320 | 339 | 320 | 339 | 64,000 | 339 |
| 1999-10-06 | 324 | 327 | 320 | 325 | 42,000 | 325 |
| 1999-10-05 | 320 | 330 | 320 | 330 | 36,000 | 330 |
| 1999-10-04 | 320 | 330 | 320 | 330 | 51,000 | 330 |
| 1999-10-01 | 344 | 345 | 336 | 340 | 38,000 | 340 |
| 1999-09-30 | 344 | 346 | 342 | 343 | 20,000 | 343 |
| 1999-09-29 | 347 | 349 | 341 | 349 | 27,000 | 349 |
| 1999-09-28 | 340 | 360 | 340 | 360 | 44,000 | 360 |
| 1999-09-27 | 339 | 356 | 339 | 350 | 63,000 | 350 |
| 1999-09-24 | 345 | 350 | 331 | 336 | 62,000 | 336 |
| 1999-09-22 | 375 | 375 | 350 | 360 | 70,000 | 360 |
| 1999-09-21 | 400 | 400 | 375 | 380 | 141,000 | 380 |
| 1999-09-20 | 406 | 415 | 400 | 405 | 181,000 | 405 |
| 1999-09-17 | 400 | 410 | 395 | 406 | 350,000 | 406 |
| 1999-09-16 | 394 | 400 | 370 | 398 | 407,000 | 398 |
| 1999-09-14 | 370 | 394 | 366 | 394 | 380,000 | 394 |
| 1999-09-13 | 343 | 358 | 335 | 355 | 498,000 | 355 |
| 1999-09-10 | 320 | 330 | 319 | 330 | 119,000 | 330 |
| 1999-09-09 | 320 | 325 | 317 | 320 | 149,000 | 320 |
| 1999-09-08 | 335 | 335 | 317 | 324 | 287,000 | 324 |
| 1999-09-07 | 330 | 335 | 310 | 335 | 555,000 | 335 |
| 1999-09-06 | 278 | 305 | 275 | 305 | 293,000 | 305 |
| 1999-09-03 | 260 | 268 | 258 | 265 | 43,000 | 265 |
| 1999-09-02 | 257 | 268 | 250 | 260 | 15,000 | 260 |
| 1999-09-01 | 250 | 270 | 247 | 259 | 20,000 | 259 |
| 1999-08-31 | 250 | 250 | 246 | 250 | 31,000 | 250 |
| 1999-08-30 | 254 | 254 | 252 | 254 | 6,000 | 254 |
| 1999-08-27 | 250 | 259 | 250 | 259 | 15,000 | 259 |
| 1999-08-26 | 259 | 260 | 255 | 260 | 22,000 | 260 |
| 1999-08-25 | 255 | 255 | 250 | 254 | 8,000 | 254 |
| 1999-08-24 | 275 | 275 | 253 | 265 | 29,000 | 265 |
| 1999-08-23 | 271 | 280 | 270 | 272 | 42,000 | 272 |
| 1999-08-20 | 255 | 270 | 255 | 260 | 38,000 | 260 |
| 1999-08-19 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 1999-08-18 | 250 | 250 | 246 | 246 | 7,000 | 246 |
| 1999-08-17 | 260 | 260 | 251 | 252 | 20,000 | 252 |
| 1999-08-16 | 251 | 260 | 251 | 260 | 8,000 | 260 |
| 1999-08-13 | 252 | 253 | 245 | 250 | 15,000 | 250 |
| 1999-08-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1999-08-11 | 241 | 250 | 241 | 250 | 8,000 | 250 |
| 1999-08-10 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1999-08-09 | 245 | 250 | 245 | 250 | 14,000 | 250 |
| 1999-08-06 | 250 | 250 | 245 | 249 | 17,000 | 249 |
| 1999-08-05 | 251 | 251 | 245 | 246 | 23,000 | 246 |
| 1999-08-04 | 260 | 260 | 249 | 260 | 5,000 | 260 |
| 1999-08-03 | 266 | 266 | 260 | 265 | 16,000 | 265 |
| 1999-08-02 | 270 | 272 | 265 | 270 | 74,000 | 270 |
| 1999-07-30 | 261 | 266 | 261 | 262 | 37,000 | 262 |
| 1999-07-29 | 265 | 276 | 265 | 276 | 59,000 | 276 |
| 1999-07-28 | 255 | 265 | 255 | 265 | 39,000 | 265 |
| 1999-07-27 | 270 | 270 | 255 | 255 | 29,000 | 255 |
| 1999-07-26 | 276 | 280 | 270 | 274 | 84,000 | 274 |
| 1999-07-23 | 272 | 282 | 272 | 280 | 87,000 | 280 |
| 1999-07-22 | 300 | 300 | 272 | 284 | 67,000 | 284 |
| 1999-07-21 | 301 | 306 | 295 | 305 | 108,000 | 305 |
| 1999-07-19 | 295 | 325 | 290 | 320 | 359,000 | 320 |
| 1999-07-16 | 290 | 301 | 281 | 290 | 383,000 | 290 |
| 1999-07-15 | 250 | 269 | 250 | 268 | 314,000 | 268 |
| 1999-07-14 | 246 | 246 | 232 | 241 | 60,000 | 241 |
| 1999-07-13 | 246 | 246 | 241 | 243 | 23,000 | 243 |
| 1999-07-12 | 230 | 235 | 225 | 226 | 34,000 | 226 |
| 1999-07-09 | 232 | 235 | 231 | 235 | 36,000 | 235 |
| 1999-07-08 | 235 | 240 | 235 | 235 | 27,000 | 235 |
| 1999-07-07 | 249 | 250 | 235 | 235 | 51,000 | 235 |
| 1999-07-06 | 250 | 252 | 240 | 250 | 193,000 | 250 |
| 1999-07-05 | 220 | 236 | 220 | 236 | 100,000 | 236 |
| 1999-07-02 | 210 | 220 | 210 | 215 | 33,000 | 215 |
| 1999-07-01 | 210 | 210 | 203 | 210 | 44,000 | 210 |
| 1999-06-30 | 205 | 210 | 205 | 205 | 29,000 | 205 |
| 1999-06-29 | 203 | 205 | 203 | 205 | 28,000 | 205 |
| 1999-06-28 | 205 | 205 | 200 | 201 | 14,000 | 201 |
| 1999-06-25 | 210 | 210 | 200 | 200 | 7,000 | 200 |
| 1999-06-24 | 210 | 212 | 202 | 212 | 13,000 | 212 |
| 1999-06-23 | 215 | 215 | 205 | 205 | 11,000 | 205 |
| 1999-06-22 | 219 | 220 | 215 | 215 | 32,000 | 215 |
| 1999-06-21 | 213 | 217 | 213 | 217 | 23,000 | 217 |
| 1999-06-18 | 210 | 215 | 210 | 213 | 21,000 | 213 |
| 1999-06-17 | 203 | 203 | 203 | 203 | 6,000 | 203 |
| 1999-06-16 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 1999-06-15 | 200 | 217 | 200 | 202 | 31,000 | 202 |
| 1999-06-14 | 215 | 215 | 200 | 200 | 15,000 | 200 |
| 1999-06-11 | 210 | 216 | 208 | 213 | 68,000 | 213 |
| 1999-06-10 | 195 | 200 | 190 | 198 | 36,000 | 198 |
| 1999-06-09 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 1999-06-08 | 185 | 190 | 185 | 190 | 18,000 | 190 |
| 1999-06-07 | 190 | 190 | 185 | 185 | 18,000 | 185 |
| 1999-06-04 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1999-06-03 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 1999-06-02 | 185 | 190 | 185 | 190 | 18,000 | 190 |
| 1999-05-31 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-05-28 | 189 | 194 | 189 | 190 | 26,000 | 190 |
| 1999-05-27 | 193 | 193 | 188 | 189 | 13,000 | 189 |
| 1999-05-26 | 198 | 198 | 184 | 194 | 20,000 | 194 |
| 1999-05-25 | 206 | 207 | 200 | 200 | 15,000 | 200 |
| 1999-05-24 | 207 | 207 | 206 | 206 | 8,000 | 206 |
| 1999-05-21 | 209 | 209 | 206 | 207 | 14,000 | 207 |
| 1999-05-20 | 210 | 210 | 206 | 209 | 9,000 | 209 |
| 1999-05-19 | 220 | 220 | 211 | 214 | 15,000 | 214 |
| 1999-05-18 | 212 | 220 | 212 | 220 | 16,000 | 220 |
| 1999-05-17 | 220 | 220 | 210 | 211 | 15,000 | 211 |
| 1999-05-14 | 225 | 235 | 225 | 225 | 38,000 | 225 |
| 1999-05-13 | 227 | 227 | 224 | 225 | 24,000 | 225 |
| 1999-05-12 | 223 | 232 | 223 | 224 | 7,000 | 224 |
| 1999-05-11 | 231 | 235 | 231 | 233 | 17,000 | 233 |
| 1999-05-10 | 231 | 240 | 231 | 231 | 24,000 | 231 |
| 1999-05-07 | 245 | 247 | 240 | 240 | 44,000 | 240 |
| 1999-05-06 | 242 | 242 | 240 | 242 | 83,000 | 242 |
| 1999-04-30 | 240 | 240 | 235 | 238 | 34,000 | 238 |
| 1999-04-28 | 235 | 245 | 228 | 228 | 45,000 | 228 |
| 1999-04-27 | 244 | 248 | 240 | 240 | 40,000 | 240 |
| 1999-04-26 | 230 | 250 | 229 | 240 | 85,000 | 240 |
| 1999-04-23 | 215 | 230 | 215 | 226 | 35,000 | 226 |
| 1999-04-22 | 220 | 220 | 210 | 215 | 35,000 | 215 |
| 1999-04-21 | 234 | 235 | 225 | 225 | 31,000 | 225 |
| 1999-04-20 | 250 | 250 | 235 | 235 | 83,000 | 235 |
| 1999-04-19 | 251 | 257 | 251 | 254 | 92,000 | 254 |
| 1999-04-16 | 248 | 255 | 244 | 250 | 171,000 | 250 |
| 1999-04-15 | 221 | 235 | 220 | 233 | 176,000 | 233 |
| 1999-04-14 | 220 | 225 | 211 | 220 | 104,000 | 220 |
| 1999-04-13 | 205 | 216 | 205 | 216 | 73,000 | 216 |
| 1999-04-12 | 203 | 205 | 200 | 200 | 118,000 | 200 |
| 1999-04-09 | 190 | 195 | 185 | 193 | 76,000 | 193 |
| 1999-04-08 | 175 | 175 | 175 | 175 | 24,000 | 175 |
| 1999-04-07 | 170 | 175 | 168 | 173 | 9,000 | 173 |
| 1999-04-06 | 175 | 175 | 160 | 160 | 22,000 | 160 |
| 1999-04-05 | 175 | 179 | 170 | 170 | 15,000 | 170 |
| 1999-04-02 | 170 | 180 | 170 | 175 | 43,000 | 175 |
| 1999-04-01 | 160 | 170 | 159 | 170 | 45,000 | 170 |
| 1999-03-31 | 158 | 163 | 150 | 163 | 23,000 | 163 |
| 1999-03-30 | 150 | 160 | 150 | 155 | 25,000 | 155 |
| 1999-03-29 | 165 | 169 | 160 | 160 | 32,000 | 160 |
| 1999-03-26 | 175 | 175 | 170 | 170 | 22,000 | 170 |
| 1999-03-25 | 185 | 185 | 170 | 175 | 20,000 | 175 |
| 1999-03-24 | 185 | 185 | 175 | 175 | 21,000 | 175 |
| 1999-03-23 | 200 | 200 | 190 | 190 | 87,000 | 190 |
| 1999-03-19 | 184 | 199 | 184 | 192 | 156,000 | 192 |
| 1999-03-18 | 176 | 203 | 175 | 185 | 237,000 | 185 |
| 1999-03-17 | 155 | 165 | 146 | 165 | 91,000 | 165 |
| 1999-03-16 | 140 | 160 | 139 | 155 | 55,000 | 155 |
| 1999-03-15 | 132 | 134 | 130 | 134 | 389,000 | 134 |
| 1999-03-12 | 136 | 136 | 133 | 133 | 23,000 | 133 |
| 1999-03-11 | 135 | 140 | 135 | 140 | 43,000 | 140 |
| 1999-03-10 | 120 | 140 | 120 | 130 | 59,000 | 130 |
| 1999-03-09 | 115 | 120 | 113 | 119 | 36,000 | 119 |
| 1999-03-08 | 112 | 114 | 112 | 113 | 17,000 | 113 |
| 1999-03-05 | 113 | 113 | 112 | 112 | 2,000 | 112 |
| 1999-03-04 | 114 | 114 | 113 | 113 | 7,000 | 113 |
| 1999-03-02 | 112 | 114 | 112 | 114 | 7,000 | 114 |
| 1999-03-01 | 113 | 113 | 113 | 113 | 3,000 | 113 |
| 1999-02-26 | 110 | 112 | 109 | 112 | 22,000 | 112 |
| 1999-02-25 | 110 | 110 | 110 | 110 | 14,000 | 110 |
| 1999-02-24 | 110 | 110 | 108 | 110 | 6,000 | 110 |
| 1999-02-23 | 110 | 110 | 110 | 110 | 8,000 | 110 |
| 1999-02-22 | 110 | 110 | 108 | 110 | 27,000 | 110 |
| 1999-02-19 | 105 | 110 | 105 | 110 | 12,000 | 110 |
| 1999-02-18 | 106 | 106 | 106 | 106 | 8,000 | 106 |
| 1999-02-17 | 109 | 109 | 105 | 105 | 7,000 | 105 |
| 1999-02-16 | 110 | 110 | 105 | 110 | 14,000 | 110 |
| 1999-02-15 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 1999-02-12 | 111 | 111 | 110 | 110 | 13,000 | 110 |
| 1999-02-10 | 110 | 112 | 110 | 112 | 2,000 | 112 |
| 1999-02-09 | 110 | 110 | 110 | 110 | 117,000 | 110 |
| 1999-02-08 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 1999-02-05 | 110 | 110 | 110 | 110 | 14,000 | 110 |
| 1999-02-04 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 1999-02-03 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 1999-02-02 | 110 | 111 | 110 | 111 | 4,000 | 111 |
| 1999-01-29 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 1999-01-28 | 110 | 110 | 110 | 110 | 8,000 | 110 |
| 1999-01-27 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 1999-01-26 | 110 | 110 | 110 | 110 | 26,000 | 110 |
| 1999-01-25 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 1999-01-22 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 1999-01-21 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 1999-01-20 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1999-01-19 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 1999-01-18 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 1999-01-13 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 1999-01-12 | 115 | 115 | 110 | 110 | 4,000 | 110 |
| 1999-01-11 | 115 | 115 | 115 | 115 | 12,000 | 115 |
| 1999-01-08 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 1999-01-07 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 1999-01-06 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 1999-01-05 | 115 | 115 | 115 | 115 | 38,000 | 115 |
| 1999-01-04 | 120 | 120 | 120 | 120 | 4,000 | 120 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
