8609 (株)岡三証券グループ の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 345 | 345 | 345 | 345 | 12,000 | 252.75 |
| 1983-12-27 | 345 | 345 | 344 | 345 | 12,000 | 252.75 |
| 1983-12-26 | 344 | 345 | 344 | 345 | 21,000 | 252.75 |
| 1983-12-24 | 344 | 344 | 344 | 344 | 318,000 | 252.02 |
| 1983-12-23 | 344 | 344 | 344 | 344 | 4,000 | 252.02 |
| 1983-12-22 | 343 | 343 | 343 | 343 | 6,000 | 251.29 |
| 1983-12-21 | 343 | 343 | 343 | 343 | 7,000 | 251.29 |
| 1983-12-20 | 343 | 343 | 343 | 343 | 6,000 | 251.29 |
| 1983-12-19 | 343 | 343 | 343 | 343 | 9,000 | 251.29 |
| 1983-12-17 | 342 | 343 | 342 | 343 | 7,000 | 251.29 |
| 1983-12-16 | 342 | 342 | 342 | 342 | 36,000 | 250.56 |
| 1983-12-15 | 343 | 343 | 343 | 343 | 3,000 | 251.29 |
| 1983-12-14 | 342 | 343 | 342 | 342 | 22,000 | 250.56 |
| 1983-12-13 | 341 | 342 | 341 | 342 | 106,000 | 250.56 |
| 1983-12-12 | 341 | 342 | 341 | 341 | 49,000 | 249.82 |
| 1983-12-09 | 341 | 341 | 341 | 341 | 7,000 | 249.82 |
| 1983-12-08 | 341 | 342 | 341 | 341 | 16,000 | 249.82 |
| 1983-12-07 | 341 | 342 | 341 | 341 | 9,000 | 249.82 |
| 1983-12-06 | 341 | 342 | 341 | 342 | 18,000 | 250.56 |
| 1983-12-05 | 341 | 341 | 341 | 341 | 14,000 | 249.82 |
| 1983-12-03 | 341 | 342 | 341 | 341 | 13,000 | 249.82 |
| 1983-12-02 | 341 | 341 | 341 | 341 | 10,000 | 249.82 |
| 1983-12-01 | 340 | 341 | 340 | 341 | 19,000 | 249.82 |
| 1983-11-30 | 341 | 343 | 341 | 343 | 2,000 | 251.29 |
| 1983-11-29 | 341 | 342 | 341 | 341 | 8,000 | 249.82 |
| 1983-11-28 | 340 | 343 | 340 | 343 | 11,000 | 251.29 |
| 1983-11-26 | 340 | 340 | 340 | 340 | 2,000 | 249.09 |
| 1983-11-25 | 341 | 341 | 340 | 340 | 38,000 | 249.09 |
| 1983-11-24 | 340 | 340 | 340 | 340 | 17,000 | 249.09 |
| 1983-11-22 | 340 | 341 | 340 | 340 | 18,000 | 249.09 |
| 1983-11-21 | 340 | 340 | 340 | 340 | 11,000 | 249.09 |
| 1983-11-19 | 340 | 340 | 340 | 340 | 5,000 | 249.09 |
| 1983-11-18 | 340 | 340 | 340 | 340 | 14,000 | 249.09 |
| 1983-11-17 | 340 | 340 | 340 | 340 | 5,000 | 249.09 |
| 1983-11-16 | 341 | 341 | 340 | 340 | 13,000 | 249.09 |
| 1983-11-15 | 341 | 341 | 341 | 341 | 7,000 | 249.82 |
| 1983-11-14 | 341 | 341 | 341 | 341 | 4,000 | 249.82 |
| 1983-11-11 | 341 | 341 | 341 | 341 | 15,000 | 249.82 |
| 1983-11-10 | 341 | 341 | 341 | 341 | 8,000 | 249.82 |
| 1983-11-09 | 341 | 341 | 341 | 341 | 16,000 | 249.82 |
| 1983-11-08 | 341 | 341 | 341 | 341 | 20,000 | 249.82 |
| 1983-11-07 | 341 | 341 | 341 | 341 | 14,000 | 249.82 |
| 1983-11-05 | 341 | 341 | 341 | 341 | 9,000 | 249.82 |
| 1983-11-04 | 341 | 341 | 341 | 341 | 17,000 | 249.82 |
| 1983-11-02 | 341 | 341 | 341 | 341 | 10,000 | 249.82 |
| 1983-11-01 | 341 | 341 | 341 | 341 | 7,000 | 249.82 |
| 1983-10-31 | 343 | 343 | 341 | 341 | 11,000 | 249.82 |
| 1983-10-29 | 343 | 343 | 343 | 343 | 5,000 | 251.29 |
| 1983-10-28 | 340 | 343 | 340 | 343 | 28,000 | 251.29 |
| 1983-10-27 | 343 | 343 | 341 | 341 | 10,000 | 249.82 |
| 1983-10-26 | 343 | 344 | 342 | 343 | 24,000 | 251.29 |
| 1983-10-25 | 342 | 343 | 342 | 343 | 4,000 | 251.29 |
| 1983-10-24 | 341 | 342 | 341 | 342 | 6,000 | 250.56 |
| 1983-10-22 | 342 | 342 | 342 | 342 | 1,000 | 250.56 |
| 1983-10-21 | 341 | 343 | 341 | 341 | 10,000 | 249.82 |
| 1983-10-20 | 341 | 341 | 341 | 341 | 5,000 | 249.82 |
| 1983-10-19 | 341 | 341 | 341 | 341 | 3,000 | 249.82 |
| 1983-10-18 | 342 | 342 | 341 | 341 | 16,000 | 249.82 |
| 1983-10-17 | 343 | 343 | 343 | 343 | 5,000 | 251.29 |
| 1983-10-15 | 340 | 340 | 340 | 340 | 8,000 | 249.09 |
| 1983-10-14 | 340 | 340 | 340 | 340 | 14,000 | 249.09 |
| 1983-10-13 | 341 | 341 | 341 | 341 | 21,000 | 249.82 |
| 1983-10-12 | 341 | 343 | 341 | 341 | 5,000 | 249.82 |
| 1983-10-11 | 341 | 341 | 340 | 341 | 45,000 | 249.82 |
| 1983-10-07 | 341 | 341 | 341 | 341 | 13,000 | 249.82 |
| 1983-10-06 | 341 | 341 | 341 | 341 | 30,000 | 249.82 |
| 1983-10-05 | 341 | 341 | 341 | 341 | 8,000 | 249.82 |
| 1983-10-04 | 341 | 343 | 341 | 341 | 15,000 | 249.82 |
| 1983-10-03 | 341 | 343 | 341 | 341 | 9,000 | 249.82 |
| 1983-09-30 | 343 | 343 | 343 | 343 | 2,000 | 251.29 |
| 1983-09-29 | 344 | 344 | 343 | 343 | 7,000 | 251.29 |
| 1983-09-28 | 343 | 343 | 343 | 343 | 3,000 | 251.29 |
| 1983-09-27 | 343 | 343 | 343 | 343 | 3,000 | 251.29 |
| 1983-09-26 | 362 | 365 | 362 | 362 | 20,000 | 252.58 |
| 1983-09-24 | 362 | 362 | 362 | 362 | 9,000 | 252.58 |
| 1983-09-22 | 360 | 360 | 360 | 360 | 34,000 | 251.19 |
| 1983-09-21 | 360 | 361 | 360 | 360 | 25,000 | 251.19 |
| 1983-09-20 | 360 | 360 | 360 | 360 | 23,000 | 251.19 |
| 1983-09-19 | 360 | 361 | 360 | 360 | 25,000 | 251.19 |
| 1983-09-17 | 360 | 360 | 360 | 360 | 4,000 | 251.19 |
| 1983-09-16 | 360 | 360 | 358 | 360 | 12,000 | 251.19 |
| 1983-09-14 | 356 | 356 | 356 | 356 | 15,000 | 248.39 |
| 1983-09-13 | 355 | 358 | 355 | 358 | 13,000 | 249.79 |
| 1983-09-12 | 354 | 355 | 354 | 354 | 77,000 | 247 |
| 1983-09-09 | 354 | 355 | 354 | 354 | 28,000 | 247 |
| 1983-09-08 | 355 | 356 | 355 | 355 | 5,000 | 247.70 |
| 1983-09-07 | 354 | 356 | 354 | 356 | 7,000 | 248.39 |
| 1983-09-06 | 353 | 355 | 353 | 354 | 11,000 | 247 |
| 1983-09-05 | 354 | 354 | 354 | 354 | 9,000 | 247 |
| 1983-09-03 | 354 | 355 | 354 | 355 | 25,000 | 247.70 |
| 1983-09-02 | 353 | 353 | 353 | 353 | 74,000 | 246.30 |
| 1983-09-01 | 355 | 355 | 355 | 355 | 6,000 | 247.70 |
| 1983-08-31 | 353 | 355 | 352 | 355 | 15,000 | 247.70 |
| 1983-08-30 | 351 | 351 | 351 | 351 | 13,000 | 244.91 |
| 1983-08-29 | 352 | 353 | 352 | 353 | 6,000 | 246.30 |
| 1983-08-27 | 350 | 352 | 350 | 352 | 33,000 | 245.60 |
| 1983-08-26 | 348 | 348 | 348 | 348 | 120,000 | 242.81 |
| 1983-08-25 | 347 | 348 | 346 | 348 | 27,000 | 242.81 |
| 1983-08-24 | 345 | 346 | 345 | 346 | 12,000 | 241.42 |
| 1983-08-23 | 343 | 343 | 343 | 343 | 8,000 | 239.32 |
| 1983-08-22 | 343 | 343 | 343 | 343 | 4,000 | 239.32 |
| 1983-08-20 | 343 | 345 | 343 | 345 | 9,000 | 240.72 |
| 1983-08-19 | 343 | 345 | 343 | 345 | 26,000 | 240.72 |
| 1983-08-18 | 343 | 343 | 343 | 343 | 4,000 | 239.32 |
| 1983-08-17 | 340 | 343 | 338 | 343 | 10,000 | 239.32 |
| 1983-08-16 | 338 | 338 | 338 | 338 | 10,000 | 235.83 |
| 1983-08-15 | 338 | 340 | 338 | 340 | 21,000 | 237.23 |
| 1983-08-10 | 338 | 338 | 338 | 338 | 38,000 | 235.83 |
| 1983-08-09 | 338 | 338 | 338 | 338 | 4,000 | 235.83 |
| 1983-08-08 | 338 | 338 | 338 | 338 | 15,000 | 235.83 |
| 1983-08-06 | 338 | 338 | 338 | 338 | 9,000 | 235.83 |
| 1983-08-04 | 338 | 338 | 338 | 338 | 8,000 | 235.83 |
| 1983-08-03 | 338 | 338 | 338 | 338 | 9,000 | 235.83 |
| 1983-08-02 | 338 | 338 | 338 | 338 | 56,000 | 235.83 |
| 1983-08-01 | 338 | 338 | 338 | 338 | 33,000 | 235.83 |
| 1983-07-30 | 338 | 338 | 338 | 338 | 17,000 | 235.83 |
| 1983-07-29 | 338 | 338 | 338 | 338 | 6,000 | 235.83 |
| 1983-07-28 | 338 | 338 | 338 | 338 | 9,000 | 235.83 |
| 1983-07-27 | 338 | 340 | 338 | 340 | 11,000 | 237.23 |
| 1983-07-26 | 336 | 338 | 336 | 338 | 171,000 | 235.83 |
| 1983-07-25 | 338 | 338 | 338 | 338 | 9,000 | 235.83 |
| 1983-07-23 | 333 | 338 | 333 | 338 | 9,000 | 235.83 |
| 1983-07-22 | 333 | 333 | 333 | 333 | 2,000 | 232.35 |
| 1983-07-21 | 330 | 333 | 330 | 333 | 9,000 | 232.35 |
| 1983-07-20 | 330 | 330 | 329 | 330 | 36,000 | 230.25 |
| 1983-07-13 | 330 | 330 | 330 | 330 | 1,000 | 230.25 |
| 1983-07-12 | 330 | 331 | 330 | 331 | 51,000 | 230.95 |
| 1983-07-11 | 331 | 331 | 331 | 331 | 12,000 | 230.95 |
| 1983-07-07 | 332 | 332 | 332 | 332 | 7,000 | 231.65 |
| 1983-07-06 | 332 | 332 | 332 | 332 | 5,000 | 231.65 |
| 1983-07-05 | 332 | 332 | 332 | 332 | 5,000 | 231.65 |
| 1983-07-04 | 330 | 335 | 329 | 335 | 11,000 | 233.74 |
| 1983-07-02 | 330 | 330 | 330 | 330 | 13,000 | 230.25 |
| 1983-07-01 | 330 | 330 | 330 | 330 | 17,000 | 230.25 |
| 1983-06-30 | 330 | 330 | 330 | 330 | 4,000 | 230.25 |
| 1983-06-29 | 330 | 330 | 330 | 330 | 21,000 | 230.25 |
| 1983-06-28 | 331 | 331 | 331 | 331 | 7,000 | 230.95 |
| 1983-06-27 | 333 | 333 | 332 | 332 | 11,000 | 231.65 |
| 1983-06-25 | 332 | 332 | 332 | 332 | 13,000 | 231.65 |
| 1983-06-24 | 330 | 333 | 327 | 332 | 31,000 | 231.65 |
| 1983-06-23 | 325 | 325 | 325 | 325 | 14,000 | 226.76 |
| 1983-06-22 | 320 | 321 | 320 | 321 | 62,000 | 223.97 |
| 1983-06-21 | 320 | 323 | 320 | 323 | 26,000 | 225.37 |
| 1983-06-17 | 318 | 320 | 318 | 320 | 22,000 | 223.28 |
| 1983-06-16 | 313 | 318 | 312 | 318 | 36,000 | 221.88 |
| 1983-06-15 | 313 | 314 | 313 | 313 | 39,000 | 218.39 |
| 1983-06-13 | 313 | 313 | 313 | 313 | 13,000 | 218.39 |
| 1983-06-11 | 315 | 315 | 315 | 315 | 8,000 | 219.79 |
| 1983-06-10 | 313 | 315 | 313 | 315 | 21,000 | 219.79 |
| 1983-06-09 | 308 | 313 | 308 | 313 | 67,000 | 218.39 |
| 1983-06-08 | 308 | 308 | 308 | 308 | 8,000 | 214.90 |
| 1983-06-07 | 308 | 310 | 308 | 310 | 20,000 | 216.30 |
| 1983-06-04 | 308 | 308 | 308 | 308 | 5,000 | 214.90 |
| 1983-06-03 | 308 | 310 | 308 | 309 | 23,000 | 215.60 |
| 1983-06-02 | 309 | 309 | 309 | 309 | 2,000 | 215.60 |
| 1983-06-01 | 308 | 308 | 308 | 308 | 21,000 | 214.90 |
| 1983-05-31 | 308 | 308 | 308 | 308 | 59,000 | 214.90 |
| 1983-05-30 | 308 | 308 | 308 | 308 | 3,000 | 214.90 |
| 1983-05-28 | 306 | 308 | 306 | 308 | 7,000 | 214.90 |
| 1983-05-27 | 306 | 306 | 306 | 306 | 5,000 | 213.51 |
| 1983-05-26 | 302 | 306 | 302 | 306 | 76,000 | 213.51 |
| 1983-05-25 | 305 | 305 | 305 | 305 | 11,000 | 212.81 |
| 1983-05-24 | 302 | 305 | 302 | 305 | 52,000 | 212.81 |
| 1983-05-20 | 302 | 302 | 302 | 302 | 1,000 | 210.72 |
| 1983-05-18 | 302 | 302 | 302 | 302 | 50,000 | 210.72 |
| 1983-05-16 | 302 | 302 | 302 | 302 | 24,000 | 210.72 |
| 1983-05-14 | 302 | 302 | 302 | 302 | 27,000 | 210.72 |
| 1983-05-12 | 302 | 305 | 302 | 305 | 11,000 | 212.81 |
| 1983-05-11 | 299 | 302 | 299 | 302 | 205,000 | 210.72 |
| 1983-05-09 | 300 | 303 | 300 | 303 | 16,000 | 211.41 |
| 1983-05-07 | 300 | 300 | 300 | 300 | 37,000 | 209.32 |
| 1983-05-06 | 298 | 302 | 298 | 302 | 27,000 | 210.72 |
| 1983-05-04 | 294 | 298 | 294 | 298 | 28,000 | 207.93 |
| 1983-05-02 | 295 | 295 | 295 | 295 | 14,000 | 205.83 |
| 1983-04-30 | 292 | 295 | 292 | 295 | 14,000 | 205.83 |
| 1983-04-28 | 292 | 292 | 292 | 292 | 3,000 | 203.74 |
| 1983-04-26 | 287 | 292 | 287 | 292 | 71,000 | 203.74 |
| 1983-04-25 | 287 | 287 | 287 | 287 | 16,000 | 200.25 |
| 1983-04-23 | 287 | 287 | 287 | 287 | 7,000 | 200.25 |
| 1983-04-22 | 288 | 288 | 288 | 288 | 23,000 | 200.95 |
| 1983-04-21 | 288 | 288 | 288 | 288 | 27,000 | 200.95 |
| 1983-04-20 | 284 | 290 | 284 | 288 | 24,000 | 200.95 |
| 1983-04-19 | 286 | 286 | 284 | 285 | 16,000 | 198.85 |
| 1983-04-18 | 287 | 287 | 286 | 286 | 4,000 | 199.55 |
| 1983-04-15 | 286 | 286 | 286 | 286 | 33,000 | 199.55 |
| 1983-04-14 | 283 | 285 | 283 | 285 | 21,000 | 198.85 |
| 1983-04-13 | 280 | 280 | 279 | 280 | 59,000 | 195.37 |
| 1983-04-12 | 275 | 278 | 275 | 278 | 203,000 | 193.97 |
| 1983-04-11 | 275 | 275 | 275 | 275 | 4,000 | 191.88 |
| 1983-04-05 | 275 | 275 | 275 | 275 | 7,000 | 191.88 |
| 1983-04-04 | 275 | 275 | 275 | 275 | 47,000 | 191.88 |
| 1983-04-02 | 275 | 275 | 275 | 275 | 4,000 | 191.88 |
| 1983-04-01 | 275 | 275 | 275 | 275 | 17,000 | 191.88 |
| 1983-03-31 | 275 | 275 | 275 | 275 | 8,000 | 191.88 |
| 1983-03-30 | 274 | 275 | 274 | 275 | 21,000 | 191.88 |
| 1983-03-26 | 275 | 275 | 275 | 275 | 6,000 | 191.88 |
| 1983-03-25 | 275 | 275 | 275 | 275 | 16,000 | 191.88 |
| 1983-03-23 | 275 | 275 | 275 | 275 | 8,000 | 191.88 |
| 1983-03-22 | 275 | 275 | 275 | 275 | 1,000 | 191.88 |
| 1983-03-18 | 275 | 275 | 275 | 275 | 4,000 | 191.88 |
| 1983-03-17 | 275 | 275 | 275 | 275 | 6,000 | 191.88 |
| 1983-03-15 | 275 | 275 | 275 | 275 | 17,000 | 191.88 |
| 1983-03-14 | 275 | 275 | 275 | 275 | 20,000 | 191.88 |
| 1983-03-09 | 275 | 275 | 275 | 275 | 33,000 | 191.88 |
| 1983-03-07 | 275 | 275 | 275 | 275 | 1,000 | 191.88 |
| 1983-03-03 | 275 | 275 | 275 | 275 | 3,000 | 191.88 |
| 1983-03-02 | 275 | 275 | 275 | 275 | 6,000 | 191.88 |
| 1983-03-01 | 275 | 275 | 275 | 275 | 2,000 | 191.88 |
| 1983-02-28 | 275 | 275 | 275 | 275 | 7,000 | 191.88 |
| 1983-02-26 | 275 | 275 | 275 | 275 | 11,000 | 191.88 |
| 1983-02-25 | 275 | 275 | 275 | 275 | 20,000 | 191.88 |
| 1983-02-24 | 275 | 275 | 275 | 275 | 12,000 | 191.88 |
| 1983-02-23 | 275 | 275 | 275 | 275 | 3,000 | 191.88 |
| 1983-02-22 | 275 | 275 | 275 | 275 | 5,000 | 191.88 |
| 1983-02-21 | 275 | 275 | 275 | 275 | 4,000 | 191.88 |
| 1983-02-18 | 275 | 275 | 275 | 275 | 16,000 | 191.88 |
| 1983-02-17 | 275 | 275 | 275 | 275 | 21,000 | 191.88 |
| 1983-02-15 | 275 | 275 | 275 | 275 | 3,000 | 191.88 |
| 1983-02-09 | 275 | 275 | 275 | 275 | 15,000 | 191.88 |
| 1983-02-08 | 275 | 275 | 275 | 275 | 33,000 | 191.88 |
| 1983-02-04 | 275 | 275 | 275 | 275 | 6,000 | 191.88 |
| 1983-02-01 | 275 | 275 | 275 | 275 | 2,000 | 191.88 |
| 1983-01-31 | 275 | 275 | 275 | 275 | 7,000 | 191.88 |
| 1983-01-29 | 275 | 275 | 275 | 275 | 8,000 | 191.88 |
| 1983-01-28 | 275 | 275 | 275 | 275 | 64,000 | 191.88 |
| 1983-01-27 | 275 | 275 | 275 | 275 | 4,000 | 191.88 |
| 1983-01-26 | 275 | 275 | 275 | 275 | 10,000 | 191.88 |
| 1983-01-25 | 275 | 275 | 275 | 275 | 20,000 | 191.88 |
| 1983-01-22 | 275 | 275 | 275 | 275 | 14,000 | 191.88 |
| 1983-01-19 | 275 | 275 | 275 | 275 | 5,000 | 191.88 |
| 1983-01-18 | 275 | 275 | 275 | 275 | 20,000 | 191.88 |
| 1983-01-17 | 275 | 276 | 275 | 276 | 4,000 | 192.58 |
| 1983-01-14 | 276 | 276 | 275 | 275 | 6,000 | 191.88 |
| 1983-01-13 | 276 | 276 | 276 | 276 | 6,000 | 192.58 |
| 1983-01-12 | 276 | 276 | 276 | 276 | 13,000 | 192.58 |
| 1983-01-11 | 276 | 276 | 276 | 276 | 13,000 | 192.58 |
| 1983-01-10 | 277 | 277 | 276 | 276 | 27,000 | 192.58 |
| 1983-01-08 | 273 | 277 | 270 | 277 | 13,000 | 193.27 |
| 1983-01-07 | 270 | 270 | 270 | 270 | 8,000 | 188.39 |
| 1983-01-06 | 268 | 268 | 268 | 268 | 9,000 | 186.99 |
| 1983-01-05 | 269 | 269 | 269 | 269 | 1,000 | 187.69 |
| 1983-01-04 | 270 | 270 | 270 | 270 | 5,000 | 188.39 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株
