8622 水戸証券(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 246 | 260 | 245 | 260 | 17,000 | 260 |
| 2000-12-28 | 253 | 253 | 250 | 250 | 11,000 | 250 |
| 2000-12-27 | 254 | 254 | 250 | 252 | 9,000 | 252 |
| 2000-12-26 | 262 | 262 | 254 | 254 | 25,000 | 254 |
| 2000-12-25 | 261 | 265 | 261 | 262 | 5,000 | 262 |
| 2000-12-22 | 255 | 270 | 250 | 261 | 22,000 | 261 |
| 2000-12-21 | 255 | 255 | 245 | 245 | 31,000 | 245 |
| 2000-12-20 | 260 | 270 | 255 | 270 | 35,000 | 270 |
| 2000-12-19 | 270 | 275 | 270 | 270 | 14,000 | 270 |
| 2000-12-18 | 275 | 280 | 260 | 275 | 14,000 | 275 |
| 2000-12-15 | 275 | 280 | 275 | 280 | 25,000 | 280 |
| 2000-12-14 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2000-12-13 | 289 | 289 | 280 | 280 | 6,000 | 280 |
| 2000-12-12 | 285 | 289 | 285 | 289 | 15,000 | 289 |
| 2000-12-11 | 277 | 285 | 276 | 285 | 10,000 | 285 |
| 2000-12-08 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2000-12-07 | 280 | 281 | 280 | 280 | 10,000 | 280 |
| 2000-12-06 | 295 | 295 | 289 | 289 | 13,000 | 289 |
| 2000-12-05 | 281 | 290 | 280 | 280 | 4,000 | 280 |
| 2000-12-04 | 288 | 289 | 280 | 280 | 12,000 | 280 |
| 2000-12-01 | 265 | 270 | 265 | 270 | 21,000 | 270 |
| 2000-11-30 | 267 | 270 | 266 | 266 | 12,000 | 266 |
| 2000-11-28 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2000-11-27 | 289 | 289 | 263 | 263 | 9,000 | 263 |
| 2000-11-24 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2000-11-22 | 262 | 262 | 260 | 260 | 8,000 | 260 |
| 2000-11-21 | 270 | 270 | 260 | 260 | 24,000 | 260 |
| 2000-11-20 | 261 | 275 | 261 | 275 | 4,000 | 275 |
| 2000-11-17 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 2000-11-16 | 270 | 274 | 270 | 270 | 11,000 | 270 |
| 2000-11-15 | 275 | 275 | 274 | 274 | 13,000 | 274 |
| 2000-11-14 | 260 | 286 | 260 | 286 | 11,000 | 286 |
| 2000-11-13 | 260 | 262 | 260 | 261 | 17,000 | 261 |
| 2000-11-10 | 270 | 290 | 270 | 270 | 4,000 | 270 |
| 2000-11-09 | 278 | 285 | 265 | 265 | 26,000 | 265 |
| 2000-11-08 | 290 | 290 | 280 | 280 | 13,000 | 280 |
| 2000-11-07 | 289 | 289 | 287 | 287 | 22,000 | 287 |
| 2000-11-06 | 265 | 289 | 265 | 289 | 19,000 | 289 |
| 2000-11-02 | 260 | 268 | 260 | 263 | 10,000 | 263 |
| 2000-11-01 | 251 | 263 | 250 | 258 | 49,000 | 258 |
| 2000-10-31 | 260 | 265 | 255 | 255 | 33,000 | 255 |
| 2000-10-30 | 284 | 285 | 275 | 275 | 44,000 | 275 |
| 2000-10-27 | 290 | 290 | 284 | 284 | 7,000 | 284 |
| 2000-10-26 | 295 | 295 | 290 | 290 | 30,000 | 290 |
| 2000-10-25 | 300 | 300 | 299 | 300 | 26,000 | 300 |
| 2000-10-24 | 303 | 303 | 301 | 301 | 11,000 | 301 |
| 2000-10-23 | 311 | 311 | 302 | 303 | 12,000 | 303 |
| 2000-10-20 | 315 | 315 | 302 | 302 | 10,000 | 302 |
| 2000-10-19 | 306 | 306 | 302 | 302 | 10,000 | 302 |
| 2000-10-18 | 305 | 305 | 305 | 305 | 20,000 | 305 |
| 2000-10-17 | 315 | 315 | 305 | 305 | 21,000 | 305 |
| 2000-10-16 | 305 | 315 | 304 | 315 | 15,000 | 315 |
| 2000-10-13 | 304 | 304 | 302 | 304 | 16,000 | 304 |
| 2000-10-12 | 308 | 308 | 305 | 305 | 19,000 | 305 |
| 2000-10-11 | 304 | 314 | 304 | 313 | 19,000 | 313 |
| 2000-10-10 | 307 | 307 | 304 | 305 | 27,000 | 305 |
| 2000-10-06 | 318 | 318 | 305 | 307 | 13,000 | 307 |
| 2000-10-05 | 319 | 319 | 313 | 318 | 5,000 | 318 |
| 2000-10-04 | 304 | 307 | 302 | 307 | 21,000 | 307 |
| 2000-10-03 | 305 | 305 | 305 | 305 | 19,000 | 305 |
| 2000-10-02 | 304 | 307 | 300 | 305 | 10,000 | 305 |
| 2000-09-29 | 307 | 307 | 302 | 304 | 28,000 | 304 |
| 2000-09-28 | 308 | 310 | 305 | 306 | 15,000 | 306 |
| 2000-09-27 | 305 | 305 | 302 | 305 | 11,000 | 305 |
| 2000-09-26 | 313 | 313 | 301 | 310 | 26,000 | 310 |
| 2000-09-25 | 310 | 313 | 310 | 312 | 19,000 | 312 |
| 2000-09-22 | 316 | 318 | 315 | 315 | 17,000 | 315 |
| 2000-09-21 | 325 | 325 | 312 | 317 | 12,000 | 317 |
| 2000-09-20 | 310 | 324 | 310 | 320 | 35,000 | 320 |
| 2000-09-19 | 320 | 320 | 310 | 312 | 23,000 | 312 |
| 2000-09-18 | 340 | 341 | 325 | 330 | 19,000 | 330 |
| 2000-09-14 | 345 | 350 | 341 | 341 | 21,000 | 341 |
| 2000-09-13 | 345 | 345 | 341 | 341 | 14,000 | 341 |
| 2000-09-12 | 341 | 350 | 340 | 350 | 40,000 | 350 |
| 2000-09-11 | 352 | 354 | 352 | 352 | 7,000 | 352 |
| 2000-09-08 | 350 | 354 | 350 | 354 | 25,000 | 354 |
| 2000-09-07 | 350 | 356 | 348 | 354 | 37,000 | 354 |
| 2000-09-06 | 345 | 355 | 345 | 350 | 17,000 | 350 |
| 2000-09-05 | 350 | 350 | 340 | 342 | 30,000 | 342 |
| 2000-09-04 | 360 | 361 | 355 | 355 | 29,000 | 355 |
| 2000-09-01 | 358 | 365 | 358 | 365 | 16,000 | 365 |
| 2000-08-31 | 364 | 364 | 355 | 360 | 12,000 | 360 |
| 2000-08-30 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 2000-08-29 | 375 | 378 | 370 | 370 | 10,000 | 370 |
| 2000-08-28 | 369 | 379 | 366 | 370 | 26,000 | 370 |
| 2000-08-25 | 365 | 365 | 355 | 364 | 27,000 | 364 |
| 2000-08-24 | 351 | 360 | 351 | 355 | 33,000 | 355 |
| 2000-08-23 | 365 | 365 | 351 | 351 | 30,000 | 351 |
| 2000-08-22 | 355 | 360 | 351 | 355 | 6,000 | 355 |
| 2000-08-21 | 359 | 359 | 355 | 355 | 7,000 | 355 |
| 2000-08-18 | 350 | 360 | 350 | 350 | 15,000 | 350 |
| 2000-08-17 | 360 | 361 | 350 | 350 | 16,000 | 350 |
| 2000-08-16 | 362 | 365 | 355 | 365 | 21,000 | 365 |
| 2000-08-15 | 365 | 365 | 360 | 360 | 20,000 | 360 |
| 2000-08-14 | 353 | 365 | 351 | 365 | 41,000 | 365 |
| 2000-08-11 | 330 | 335 | 330 | 333 | 10,000 | 333 |
| 2000-08-10 | 330 | 330 | 327 | 327 | 21,000 | 327 |
| 2000-08-09 | 339 | 339 | 330 | 330 | 22,000 | 330 |
| 2000-08-08 | 343 | 345 | 338 | 340 | 6,000 | 340 |
| 2000-08-07 | 340 | 340 | 335 | 337 | 9,000 | 337 |
| 2000-08-04 | 341 | 345 | 340 | 340 | 26,000 | 340 |
| 2000-08-03 | 356 | 357 | 341 | 341 | 15,000 | 341 |
| 2000-08-02 | 350 | 358 | 349 | 352 | 18,000 | 352 |
| 2000-08-01 | 350 | 350 | 340 | 349 | 26,000 | 349 |
| 2000-07-31 | 330 | 335 | 315 | 321 | 67,000 | 321 |
| 2000-07-28 | 360 | 360 | 350 | 350 | 22,000 | 350 |
| 2000-07-27 | 350 | 360 | 350 | 360 | 48,000 | 360 |
| 2000-07-26 | 370 | 373 | 370 | 370 | 35,000 | 370 |
| 2000-07-25 | 380 | 380 | 370 | 370 | 28,000 | 370 |
| 2000-07-24 | 389 | 389 | 380 | 381 | 19,000 | 381 |
| 2000-07-21 | 400 | 400 | 390 | 390 | 13,000 | 390 |
| 2000-07-19 | 395 | 400 | 385 | 388 | 39,000 | 388 |
| 2000-07-18 | 400 | 405 | 395 | 395 | 38,000 | 395 |
| 2000-07-17 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2000-07-14 | 413 | 418 | 413 | 418 | 11,000 | 418 |
| 2000-07-13 | 440 | 440 | 420 | 422 | 11,000 | 422 |
| 2000-07-12 | 437 | 437 | 420 | 420 | 60,000 | 420 |
| 2000-07-11 | 436 | 440 | 436 | 437 | 15,000 | 437 |
| 2000-07-10 | 450 | 450 | 435 | 436 | 23,000 | 436 |
| 2000-07-07 | 425 | 430 | 425 | 430 | 19,000 | 430 |
| 2000-07-06 | 424 | 431 | 421 | 431 | 9,000 | 431 |
| 2000-07-05 | 450 | 452 | 440 | 449 | 29,000 | 449 |
| 2000-07-04 | 455 | 460 | 436 | 449 | 64,000 | 449 |
| 2000-07-03 | 402 | 440 | 402 | 435 | 57,000 | 435 |
| 2000-06-30 | 404 | 404 | 398 | 400 | 30,000 | 400 |
| 2000-06-29 | 400 | 405 | 400 | 405 | 16,000 | 405 |
| 2000-06-28 | 400 | 402 | 398 | 402 | 26,000 | 402 |
| 2000-06-27 | 405 | 405 | 402 | 405 | 17,000 | 405 |
| 2000-06-26 | 418 | 418 | 405 | 405 | 19,000 | 405 |
| 2000-06-23 | 411 | 418 | 400 | 418 | 32,000 | 418 |
| 2000-06-22 | 410 | 420 | 410 | 410 | 18,000 | 410 |
| 2000-06-21 | 400 | 407 | 395 | 407 | 56,000 | 407 |
| 2000-06-20 | 405 | 410 | 400 | 400 | 58,000 | 400 |
| 2000-06-19 | 400 | 400 | 395 | 400 | 18,000 | 400 |
| 2000-06-16 | 391 | 396 | 391 | 394 | 20,000 | 394 |
| 2000-06-15 | 405 | 405 | 400 | 400 | 18,000 | 400 |
| 2000-06-14 | 400 | 405 | 395 | 405 | 45,000 | 405 |
| 2000-06-13 | 405 | 405 | 400 | 400 | 19,000 | 400 |
| 2000-06-12 | 402 | 405 | 402 | 405 | 13,000 | 405 |
| 2000-06-09 | 420 | 420 | 401 | 405 | 19,000 | 405 |
| 2000-06-08 | 420 | 420 | 415 | 415 | 21,000 | 415 |
| 2000-06-07 | 426 | 426 | 415 | 420 | 9,000 | 420 |
| 2000-06-06 | 440 | 450 | 426 | 426 | 40,000 | 426 |
| 2000-06-05 | 430 | 440 | 430 | 440 | 42,000 | 440 |
| 2000-06-02 | 417 | 417 | 407 | 410 | 16,000 | 410 |
| 2000-06-01 | 401 | 401 | 400 | 401 | 12,000 | 401 |
| 2000-05-31 | 415 | 417 | 401 | 401 | 15,000 | 401 |
| 2000-05-30 | 403 | 405 | 398 | 398 | 26,000 | 398 |
| 2000-05-29 | 397 | 405 | 397 | 405 | 20,000 | 405 |
| 2000-05-26 | 415 | 415 | 395 | 395 | 29,000 | 395 |
| 2000-05-25 | 415 | 420 | 411 | 420 | 40,000 | 420 |
| 2000-05-24 | 388 | 400 | 380 | 395 | 69,000 | 395 |
| 2000-05-23 | 399 | 400 | 395 | 398 | 44,000 | 398 |
| 2000-05-22 | 400 | 415 | 390 | 409 | 56,000 | 409 |
| 2000-05-19 | 440 | 448 | 425 | 435 | 100,000 | 435 |
| 2000-05-18 | 460 | 460 | 445 | 448 | 84,000 | 448 |
| 2000-05-17 | 465 | 470 | 460 | 465 | 31,000 | 465 |
| 2000-05-16 | 451 | 470 | 451 | 465 | 47,000 | 465 |
| 2000-05-15 | 470 | 470 | 451 | 451 | 31,000 | 451 |
| 2000-05-12 | 453 | 470 | 453 | 469 | 36,000 | 469 |
| 2000-05-11 | 460 | 460 | 453 | 453 | 26,000 | 453 |
| 2000-05-10 | 450 | 470 | 450 | 470 | 28,000 | 470 |
| 2000-05-09 | 512 | 512 | 485 | 496 | 25,000 | 496 |
| 2000-05-08 | 500 | 505 | 490 | 505 | 37,000 | 505 |
| 2000-05-02 | 470 | 485 | 470 | 485 | 47,000 | 485 |
| 2000-05-01 | 450 | 470 | 450 | 461 | 53,000 | 461 |
| 2000-04-28 | 463 | 468 | 451 | 453 | 26,000 | 453 |
| 2000-04-27 | 482 | 482 | 460 | 460 | 32,000 | 460 |
| 2000-04-26 | 491 | 495 | 483 | 490 | 28,000 | 490 |
| 2000-04-25 | 496 | 500 | 482 | 483 | 20,000 | 483 |
| 2000-04-24 | 495 | 500 | 490 | 495 | 69,000 | 495 |
| 2000-04-21 | 478 | 498 | 470 | 470 | 43,000 | 470 |
| 2000-04-20 | 481 | 490 | 470 | 488 | 51,000 | 488 |
| 2000-04-19 | 470 | 480 | 470 | 480 | 59,000 | 480 |
| 2000-04-18 | 450 | 476 | 448 | 450 | 222,000 | 450 |
| 2000-04-17 | 405 | 450 | 405 | 440 | 171,000 | 440 |
| 2000-04-14 | 514 | 515 | 500 | 505 | 71,000 | 505 |
| 2000-04-13 | 532 | 532 | 515 | 515 | 80,000 | 515 |
| 2000-04-12 | 540 | 544 | 531 | 539 | 65,000 | 539 |
| 2000-04-11 | 563 | 563 | 540 | 540 | 47,000 | 540 |
| 2000-04-10 | 550 | 580 | 550 | 560 | 114,000 | 560 |
| 2000-04-07 | 541 | 560 | 540 | 540 | 108,000 | 540 |
| 2000-04-06 | 540 | 545 | 505 | 520 | 151,000 | 520 |
| 2000-04-05 | 580 | 580 | 560 | 565 | 113,000 | 565 |
| 2000-04-04 | 600 | 610 | 580 | 581 | 69,000 | 581 |
| 2000-04-03 | 610 | 635 | 610 | 610 | 87,000 | 610 |
| 2000-03-31 | 610 | 610 | 605 | 609 | 73,000 | 609 |
| 2000-03-30 | 630 | 632 | 602 | 610 | 112,000 | 610 |
| 2000-03-29 | 610 | 629 | 605 | 625 | 176,000 | 625 |
| 2000-03-28 | 650 | 650 | 622 | 625 | 131,000 | 625 |
| 2000-03-27 | 640 | 648 | 620 | 640 | 209,000 | 640 |
| 2000-03-24 | 590 | 600 | 590 | 600 | 239,000 | 600 |
| 2000-03-23 | 609 | 610 | 580 | 586 | 344,000 | 586 |
| 2000-03-22 | 615 | 650 | 599 | 609 | 736,000 | 609 |
| 2000-03-21 | 555 | 605 | 544 | 595 | 685,000 | 595 |
| 2000-03-17 | 520 | 525 | 497 | 505 | 552,000 | 505 |
| 2000-03-16 | 425 | 465 | 425 | 465 | 471,000 | 465 |
| 2000-03-15 | 415 | 420 | 405 | 415 | 183,000 | 415 |
| 2000-03-14 | 398 | 419 | 398 | 400 | 64,000 | 400 |
| 2000-03-13 | 419 | 419 | 365 | 368 | 137,000 | 368 |
| 2000-03-10 | 425 | 425 | 407 | 407 | 144,000 | 407 |
| 2000-03-09 | 420 | 429 | 411 | 420 | 249,000 | 420 |
| 2000-03-08 | 385 | 407 | 385 | 407 | 112,000 | 407 |
| 2000-03-07 | 405 | 405 | 390 | 394 | 71,000 | 394 |
| 2000-03-06 | 420 | 425 | 407 | 407 | 236,000 | 407 |
| 2000-03-03 | 420 | 421 | 395 | 405 | 450,000 | 405 |
| 2000-03-02 | 379 | 395 | 370 | 395 | 286,000 | 395 |
| 2000-03-01 | 356 | 365 | 351 | 365 | 81,000 | 365 |
| 2000-02-29 | 340 | 350 | 340 | 341 | 42,000 | 341 |
| 2000-02-28 | 333 | 340 | 332 | 335 | 32,000 | 335 |
| 2000-02-25 | 338 | 340 | 333 | 333 | 47,000 | 333 |
| 2000-02-24 | 340 | 340 | 330 | 340 | 41,000 | 340 |
| 2000-02-23 | 340 | 345 | 340 | 340 | 14,000 | 340 |
| 2000-02-22 | 339 | 350 | 336 | 340 | 69,000 | 340 |
| 2000-02-21 | 350 | 351 | 338 | 340 | 67,000 | 340 |
| 2000-02-18 | 351 | 365 | 350 | 351 | 72,000 | 351 |
| 2000-02-17 | 345 | 350 | 345 | 347 | 60,000 | 347 |
| 2000-02-16 | 355 | 360 | 340 | 340 | 63,000 | 340 |
| 2000-02-15 | 388 | 395 | 345 | 351 | 141,000 | 351 |
| 2000-02-14 | 380 | 395 | 375 | 384 | 357,000 | 384 |
| 2000-02-10 | 355 | 375 | 355 | 370 | 231,000 | 370 |
| 2000-02-09 | 328 | 350 | 328 | 350 | 173,000 | 350 |
| 2000-02-08 | 330 | 335 | 328 | 328 | 59,000 | 328 |
| 2000-02-07 | 327 | 330 | 324 | 328 | 64,000 | 328 |
| 2000-02-04 | 325 | 330 | 320 | 320 | 108,000 | 320 |
| 2000-02-03 | 325 | 327 | 320 | 320 | 75,000 | 320 |
| 2000-02-02 | 320 | 320 | 315 | 315 | 17,000 | 315 |
| 2000-02-01 | 315 | 319 | 306 | 311 | 23,000 | 311 |
| 2000-01-31 | 305 | 319 | 301 | 315 | 36,000 | 315 |
| 2000-01-28 | 309 | 320 | 309 | 315 | 18,000 | 315 |
| 2000-01-27 | 320 | 320 | 314 | 314 | 4,000 | 314 |
| 2000-01-26 | 320 | 328 | 310 | 328 | 19,000 | 328 |
| 2000-01-25 | 325 | 325 | 318 | 320 | 13,000 | 320 |
| 2000-01-24 | 323 | 335 | 323 | 323 | 67,000 | 323 |
| 2000-01-21 | 311 | 320 | 305 | 320 | 36,000 | 320 |
| 2000-01-20 | 320 | 325 | 305 | 315 | 22,000 | 315 |
| 2000-01-19 | 330 | 330 | 310 | 310 | 51,000 | 310 |
| 2000-01-18 | 345 | 346 | 320 | 330 | 93,000 | 330 |
| 2000-01-17 | 330 | 355 | 329 | 348 | 195,000 | 348 |
| 2000-01-14 | 294 | 310 | 290 | 309 | 32,000 | 309 |
| 2000-01-13 | 291 | 295 | 291 | 295 | 19,000 | 295 |
| 2000-01-12 | 304 | 304 | 291 | 291 | 23,000 | 291 |
| 2000-01-11 | 290 | 305 | 290 | 299 | 32,000 | 299 |
| 2000-01-07 | 300 | 300 | 290 | 295 | 31,000 | 295 |
| 2000-01-06 | 315 | 315 | 298 | 298 | 18,000 | 298 |
| 2000-01-05 | 300 | 315 | 300 | 315 | 28,000 | 315 |
| 2000-01-04 | 330 | 330 | 322 | 325 | 21,000 | 325 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
