8609 (株)岡三証券グループの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,430	1,450	1,420	1,450	21,000	1,326.96
1987-12-25	1,580	1,580	1,550	1,550	16,000	1,418.47
1987-12-24	1,600	1,600	1,570	1,590	20,000	1,455.08
1987-12-23	1,640	1,640	1,600	1,600	11,000	1,464.23
1987-12-22	1,600	1,650	1,600	1,650	18,000	1,509.98
1987-12-21	1,620	1,680	1,620	1,680	6,000	1,537.44
1987-12-18	1,680	1,680	1,680	1,680	7,000	1,537.44
1987-12-17	1,690	1,690	1,680	1,680	4,000	1,537.44
1987-12-16	1,660	1,690	1,660	1,690	10,000	1,546.59
1987-12-15	1,690	1,690	1,690	1,690	3,000	1,546.59
1987-12-14	1,700	1,700	1,680	1,680	13,000	1,537.44
1987-12-11	1,680	1,700	1,680	1,680	17,000	1,537.44
1987-12-10	1,670	1,700	1,670	1,700	10,000	1,555.74
1987-12-09	1,700	1,700	1,670	1,670	9,000	1,528.29
1987-12-08	1,670	1,700	1,670	1,700	13,000	1,555.74
1987-12-07	1,700	1,700	1,700	1,700	2,000	1,555.74
1987-12-05	1,730	1,730	1,730	1,730	1,000	1,583.20
1987-12-04	1,780	1,780	1,780	1,780	1,000	1,628.95
1987-12-02	1,790	1,800	1,790	1,800	8,000	1,647.26
1987-12-01	1,770	1,770	1,770	1,770	8,000	1,619.80
1987-11-26	1,860	1,860	1,860	1,860	1,000	1,702.16
1987-11-25	1,830	1,860	1,830	1,860	13,000	1,702.16
1987-11-24	1,830	1,830	1,830	1,830	4,000	1,674.71
1987-11-19	1,860	1,860	1,860	1,860	7,000	1,702.16
1987-11-18	1,890	1,900	1,890	1,890	7,000	1,729.62
1987-11-17	1,890	1,890	1,890	1,890	2,000	1,729.62
1987-11-16	1,900	1,900	1,900	1,900	15,000	1,738.77
1987-11-13	1,800	1,900	1,800	1,900	27,000	1,738.77
1987-11-12	1,760	1,800	1,730	1,800	16,000	1,647.26
1987-11-11	1,740	1,740	1,740	1,740	6,000	1,592.35
1987-11-10	1,860	1,860	1,860	1,860	5,000	1,702.16
1987-11-09	1,890	1,900	1,890	1,900	4,000	1,738.77
1987-11-07	1,920	1,920	1,900	1,920	6,000	1,757.07
1987-11-06	1,950	1,950	1,930	1,950	30,000	1,784.53
1987-10-31	1,960	2,000	1,960	2,000	5,000	1,830.28
1987-10-30	1,900	1,960	1,900	1,960	20,000	1,793.68
1987-10-29	1,880	1,880	1,850	1,870	27,000	1,711.31
1987-10-28	1,880	1,950	1,870	1,940	36,000	1,775.37
1987-10-27	1,840	1,880	1,800	1,880	26,000	1,720.47
1987-10-24	1,930	1,960	1,900	1,960	96,000	1,793.68
1987-10-23	1,980	1,990	1,950	1,950	10,000	1,784.53
1987-10-22	1,960	2,020	1,950	2,020	48,000	1,848.59
1987-10-21	1,870	1,870	1,830	1,870	167,000	1,711.31
1987-10-19	2,160	2,160	2,160	2,160	8,000	1,976.71
1987-10-16	2,190	2,190	2,170	2,190	6,000	2,004.16
1987-10-15	2,200	2,200	2,190	2,200	13,000	2,013.31
1987-10-14	2,200	2,200	2,200	2,200	31,000	2,013.31
1987-10-13	2,200	2,210	2,200	2,200	66,000	2,013.31
1987-10-12	2,200	2,200	2,200	2,200	10,000	2,013.31
1987-10-09	2,200	2,230	2,200	2,230	44,000	2,040.77
1987-10-07	2,200	2,200	2,200	2,200	1,000	2,013.31
1987-10-06	2,220	2,220	2,220	2,220	11,000	2,031.61
1987-10-05	2,230	2,230	2,230	2,230	10,000	2,040.77
1987-10-03	2,250	2,250	2,250	2,250	9,000	2,059.07
1987-10-01	2,280	2,280	2,220	2,250	16,000	2,059.07
1987-09-30	2,250	2,280	2,250	2,280	9,000	2,086.52
1987-09-29	2,260	2,260	2,230	2,230	9,000	2,040.77
1987-09-28	2,240	2,280	2,240	2,240	25,000	2,049.92
1987-09-26	2,160	2,220	2,160	2,220	7,000	2,031.61
1987-09-25	2,130	2,150	2,100	2,150	102,000	1,910.25
1987-09-24	2,150	2,150	2,120	2,150	32,000	1,910.25
1987-09-22	2,120	2,170	2,120	2,170	80,000	1,928.02
1987-09-21	2,200	2,200	2,180	2,180	14,000	1,936.90
1987-09-18	2,170	2,170	2,170	2,170	13,000	1,928.02
1987-09-17	2,190	2,190	2,190	2,190	1,000	1,945.79
1987-09-14	2,200	2,230	2,200	2,230	7,000	1,981.33
1987-09-11	2,160	2,200	2,130	2,200	18,000	1,954.67
1987-09-10	2,200	2,200	2,200	2,200	43,000	1,954.67
1987-09-09	2,240	2,240	2,240	2,240	4,000	1,990.21
1987-09-08	2,280	2,280	2,280	2,280	16,000	2,025.75
1987-09-07	2,350	2,350	2,300	2,300	4,000	2,043.52
1987-09-05	2,360	2,360	2,360	2,360	2,000	2,096.83
1987-09-04	2,370	2,370	2,370	2,370	32,000	2,105.71
1987-09-03	2,380	2,380	2,380	2,380	1,000	2,114.60
1987-09-02	2,410	2,410	2,410	2,410	5,000	2,141.25
1987-09-01	2,420	2,430	2,420	2,420	10,000	2,150.14
1987-08-31	2,450	2,470	2,450	2,450	61,000	2,176.79
1987-08-29	2,430	2,440	2,400	2,440	16,000	2,167.91
1987-08-28	2,410	2,410	2,400	2,400	24,000	2,132.37
1987-08-27	2,410	2,420	2,400	2,400	60,000	2,132.37
1987-08-26	2,420	2,420	2,410	2,420	24,000	2,150.14
1987-08-25	2,420	2,420	2,400	2,420	13,000	2,150.14
1987-08-24	2,430	2,430	2,400	2,430	24,000	2,159.02
1987-08-22	2,400	2,430	2,400	2,430	32,000	2,159.02
1987-08-21	2,370	2,400	2,360	2,400	17,000	2,132.37
1987-08-20	2,370	2,380	2,360	2,360	9,000	2,096.83
1987-08-19	2,370	2,370	2,360	2,360	9,000	2,096.83
1987-08-18	2,360	2,370	2,360	2,370	3,000	2,105.71
1987-08-14	2,360	2,400	2,360	2,360	13,000	2,096.83
1987-08-13	2,370	2,400	2,360	2,360	22,000	2,096.83
1987-08-12	2,400	2,400	2,360	2,360	23,000	2,096.83
1987-08-11	2,320	2,390	2,320	2,360	21,000	2,096.83
1987-08-10	2,310	2,330	2,310	2,320	9,000	2,061.29
1987-08-07	2,300	2,300	2,290	2,300	26,000	2,043.52
1987-08-06	2,300	2,300	2,280	2,280	42,000	2,025.75
1987-08-05	2,330	2,360	2,330	2,330	134,000	2,070.17
1987-08-04	2,340	2,350	2,320	2,320	55,000	2,061.29
1987-08-03	2,340	2,370	2,340	2,340	47,000	2,079.06
1987-08-01	2,330	2,340	2,310	2,340	29,000	2,079.06
1987-07-31	2,310	2,350	2,300	2,320	25,000	2,061.29
1987-07-30	2,360	2,360	2,300	2,300	30,000	2,043.52
1987-07-29	2,300	2,370	2,300	2,360	203,000	2,096.83
1987-07-28	2,170	2,270	2,170	2,260	164,000	2,007.98
1987-07-27	2,170	2,170	2,170	2,170	28,000	1,928.02
1987-07-25	2,170	2,170	2,170	2,170	12,000	1,928.02
1987-07-24	2,120	2,170	2,120	2,170	15,000	1,928.02
1987-07-23	2,130	2,130	2,130	2,130	3,000	1,892.48
1987-07-22	2,170	2,170	2,170	2,170	1,000	1,928.02
1987-07-21	2,170	2,170	2,170	2,170	29,000	1,928.02
1987-07-17	2,290	2,290	2,290	2,290	6,000	2,034.64
1987-07-16	2,270	2,300	2,260	2,300	16,000	2,043.52
1987-07-15	2,280	2,280	2,280	2,280	4,000	2,025.75
1987-07-14	2,300	2,300	2,300	2,300	8,000	2,043.52
1987-07-13	2,330	2,330	2,330	2,330	3,000	2,070.17
1987-07-10	2,230	2,350	2,230	2,300	11,000	2,043.52
1987-07-09	2,230	2,230	2,200	2,230	16,000	1,981.33
1987-07-08	2,350	2,350	2,270	2,270	7,000	2,016.87
1987-07-07	2,300	2,350	2,280	2,350	14,000	2,087.94
1987-07-06	2,350	2,350	2,350	2,350	5,000	2,087.94
1987-07-04	2,370	2,370	2,370	2,370	5,000	2,105.71
1987-07-03	2,410	2,420	2,410	2,410	21,000	2,141.25
1987-07-02	2,380	2,450	2,380	2,450	60,000	2,176.79
1987-07-01	2,260	2,380	2,200	2,380	35,000	2,114.60
1987-06-30	2,350	2,350	2,230	2,260	15,000	2,007.98
1987-06-29	2,360	2,410	2,360	2,360	7,000	2,096.83
1987-06-27	2,450	2,450	2,430	2,430	27,000	2,159.02
1987-06-26	2,350	2,450	2,350	2,450	233,000	2,176.79
1987-06-25	2,370	2,400	2,370	2,400	5,000	2,132.37
1987-06-24	2,390	2,390	2,370	2,370	8,000	2,105.71
1987-06-23	2,320	2,400	2,320	2,400	36,000	2,132.37
1987-06-22	2,440	2,440	2,360	2,360	22,000	2,096.83
1987-06-19	2,400	2,400	2,400	2,400	16,000	2,132.37
1987-06-18	2,450	2,450	2,410	2,450	15,000	2,176.79
1987-06-17	2,450	2,470	2,420	2,470	15,000	2,194.56
1987-06-16	2,430	2,500	2,430	2,490	15,000	2,212.33
1987-06-15	2,510	2,510	2,470	2,470	12,000	2,194.56
1987-06-12	2,540	2,570	2,480	2,550	53,000	2,265.64
1987-06-11	2,440	2,550	2,440	2,550	116,000	2,265.64
1987-06-10	2,310	2,450	2,300	2,440	72,000	2,167.91
1987-06-09	2,350	2,350	2,350	2,350	5,000	2,087.94
1987-06-08	2,300	2,350	2,300	2,350	14,000	2,087.94
1987-06-06	2,310	2,350	2,310	2,350	6,000	2,087.94
1987-06-05	2,400	2,400	2,350	2,350	30,000	2,087.94
1987-06-04	2,440	2,440	2,440	2,440	2,000	2,167.91
1987-06-03	2,400	2,400	2,400	2,400	7,000	2,132.37
1987-06-02	2,440	2,440	2,440	2,440	11,000	2,167.91
1987-06-01	2,450	2,490	2,440	2,480	21,000	2,203.45
1987-05-30	2,400	2,470	2,390	2,470	14,000	2,194.56
1987-05-29	2,330	2,400	2,330	2,400	9,000	2,132.37
1987-05-28	2,300	2,330	2,300	2,330	9,000	2,070.17
1987-05-27	2,430	2,430	2,300	2,310	10,000	2,052.40
1987-05-26	2,440	2,450	2,410	2,440	26,000	2,167.91
1987-05-25	2,430	2,480	2,410	2,480	44,000	2,203.45
1987-05-23	2,210	2,350	2,210	2,280	38,000	2,025.75
1987-05-22	2,100	2,190	2,100	2,190	63,000	1,945.79
1987-05-21	2,140	2,200	2,090	2,140	32,000	1,901.36
1987-05-20	2,160	2,160	2,160	2,160	16,000	1,919.13
1987-05-19	2,400	2,400	2,360	2,400	13,000	2,132.37
1987-05-18	2,410	2,430	2,410	2,410	26,000	2,141.25
1987-05-15	2,420	2,450	2,410	2,410	10,000	2,141.25
1987-05-14	2,450	2,450	2,410	2,440	41,000	2,167.91
1987-05-13	2,470	2,480	2,400	2,480	75,000	2,203.45
1987-05-12	2,470	2,470	2,440	2,440	27,000	2,167.91
1987-05-11	2,510	2,510	2,470	2,510	12,000	2,230.10
1987-05-08	2,500	2,540	2,490	2,530	52,000	2,247.87
1987-05-07	2,510	2,530	2,500	2,500	36,000	2,221.22
1987-05-06	2,500	2,540	2,500	2,500	17,000	2,221.22
1987-05-02	2,550	2,560	2,540	2,540	11,000	2,256.76
1987-05-01	2,500	2,570	2,500	2,530	43,000	2,247.87
1987-04-30	2,410	2,500	2,410	2,500	78,000	2,221.22
1987-04-28	2,360	2,450	2,360	2,450	65,000	2,176.79
1987-04-27	2,570	2,570	2,520	2,520	22,000	2,238.99
1987-04-25	2,590	2,590	2,570	2,570	30,000	2,283.41
1987-04-24	2,620	2,620	2,610	2,610	98,000	2,318.95
1987-04-23	2,660	2,670	2,600	2,640	70,000	2,345.61
1987-04-22	2,730	2,740	2,650	2,720	40,000	2,416.68
1987-04-21	2,750	2,770	2,600	2,740	121,000	2,434.45
1987-04-20	2,700	2,800	2,700	2,750	312,000	2,443.34
1987-04-17	2,500	2,660	2,500	2,660	433,000	2,363.38
1987-04-16	2,310	2,440	2,310	2,440	162,000	2,167.91
1987-04-15	2,330	2,350	2,300	2,300	38,000	2,043.52
1987-04-14	2,280	2,350	2,280	2,350	59,000	2,087.94
1987-04-13	2,230	2,360	2,230	2,320	71,000	2,061.29
1987-04-10	2,080	2,240	2,050	2,230	325,000	1,981.33
1987-04-09	2,010	2,060	2,010	2,060	119,000	1,830.28
1987-04-08	1,980	2,030	1,980	2,030	66,000	1,803.63
1987-04-07	1,980	1,980	1,950	1,980	16,000	1,759.20
1987-04-06	1,980	1,980	1,980	1,980	13,000	1,759.20
1987-04-04	1,990	1,990	1,980	1,990	43,000	1,768.09
1987-04-03	1,990	1,990	1,990	1,990	50,000	1,768.09
1987-04-02	1,990	1,990	1,990	1,990	18,000	1,768.09
1987-04-01	1,990	2,000	1,960	1,990	59,000	1,768.09
1987-03-31	1,950	1,980	1,950	1,980	38,000	1,759.20
1987-03-30	2,000	2,000	1,990	2,000	9,000	1,776.97
1987-03-28	2,000	2,000	1,990	2,000	7,000	1,776.97
1987-03-27	2,000	2,000	1,990	2,000	18,000	1,776.97
1987-03-26	2,000	2,000	1,960	2,000	8,000	1,776.97
1987-03-25	2,010	2,010	2,000	2,000	80,000	1,776.97
1987-03-24	1,990	2,000	1,990	2,000	71,000	1,776.97
1987-03-23	2,010	2,030	1,990	1,990	130,000	1,768.09
1987-03-20	2,000	2,030	2,000	2,020	509,000	1,794.74
1987-03-19	2,030	2,040	2,020	2,030	72,000	1,803.63
1987-03-18	2,010	2,050	1,980	2,030	85,000	1,803.63
1987-03-17	1,990	1,990	1,980	1,990	49,000	1,768.09
1987-03-16	1,990	1,990	1,990	1,990	34,000	1,768.09
1987-03-13	1,990	2,000	1,960	2,000	49,000	1,776.97
1987-03-12	1,990	2,000	1,970	2,000	39,000	1,776.97
1987-03-11	1,990	2,000	1,990	1,990	13,000	1,768.09
1987-03-10	1,960	2,000	1,960	2,000	126,000	1,776.97
1987-03-09	2,010	2,010	2,000	2,000	13,000	1,776.97
1987-03-07	2,000	2,000	1,990	2,000	10,000	1,776.97
1987-03-06	2,030	2,030	2,020	2,020	23,000	1,794.74
1987-03-05	2,020	2,030	2,000	2,030	58,000	1,803.63
1987-03-04	2,000	2,010	2,000	2,000	35,000	1,776.97
1987-03-03	2,000	2,020	1,990	2,000	41,000	1,776.97
1987-03-02	2,000	2,030	2,000	2,010	56,000	1,785.86
1987-02-28	2,000	2,000	2,000	2,000	26,000	1,776.97
1987-02-27	1,950	1,980	1,950	1,960	33,000	1,741.43
1987-02-26	1,940	2,000	1,930	1,990	51,000	1,768.09
1987-02-25	1,900	1,950	1,900	1,950	63,000	1,732.55
1987-02-24	1,790	1,900	1,760	1,900	76,000	1,688.13
1987-02-23	1,760	1,800	1,750	1,800	62,000	1,599.28
1987-02-20	1,790	1,800	1,780	1,790	29,000	1,590.39
1987-02-19	1,790	1,800	1,780	1,800	24,000	1,599.28
1987-02-18	1,700	1,800	1,700	1,800	240,000	1,599.28
1987-02-17	1,720	1,720	1,680	1,720	95,000	1,528.20
1987-02-16	1,730	1,730	1,720	1,720	25,000	1,528.20
1987-02-13	1,720	1,770	1,720	1,760	154,000	1,563.74
1987-02-12	1,620	1,740	1,620	1,730	200,000	1,537.08
1987-02-10	1,640	1,640	1,620	1,630	33,000	1,448.23
1987-02-09	1,600	1,640	1,590	1,640	54,000	1,457.12
1987-02-07	1,600	1,610	1,600	1,610	11,000	1,430.46
1987-02-06	1,600	1,630	1,600	1,620	55,000	1,439.35
1987-02-05	1,610	1,630	1,610	1,620	66,000	1,439.35
1987-02-04	1,620	1,640	1,610	1,640	17,000	1,457.12
1987-02-03	1,640	1,670	1,630	1,650	24,000	1,466
1987-02-02	1,600	1,670	1,600	1,670	85,000	1,483.77
1987-01-31	1,610	1,610	1,590	1,610	22,000	1,430.46
1987-01-30	1,590	1,610	1,560	1,610	28,000	1,430.46
1987-01-29	1,580	1,620	1,550	1,620	75,000	1,439.35
1987-01-28	1,540	1,630	1,520	1,600	89,000	1,421.58
1987-01-27	1,490	1,570	1,490	1,570	99,000	1,394.92
1987-01-26	1,500	1,500	1,490	1,500	11,000	1,332.73
1987-01-24	1,510	1,510	1,500	1,500	7,000	1,332.73
1987-01-23	1,520	1,520	1,510	1,510	27,000	1,341.62
1987-01-22	1,470	1,550	1,430	1,540	98,000	1,368.27
1987-01-21	1,430	1,480	1,420	1,480	58,000	1,314.96
1987-01-20	1,430	1,440	1,430	1,430	154,000	1,270.54
1987-01-19	1,440	1,440	1,430	1,430	22,000	1,270.54
1987-01-16	1,430	1,430	1,410	1,420	71,000	1,261.65
1987-01-14	1,420	1,430	1,400	1,430	9,000	1,270.54
1987-01-13	1,390	1,400	1,390	1,390	16,000	1,235
1987-01-12	1,400	1,400	1,400	1,400	13,000	1,243.88
1987-01-09	1,430	1,430	1,400	1,430	24,000	1,270.54
1987-01-08	1,400	1,450	1,400	1,440	28,000	1,279.42
1987-01-07	1,410	1,410	1,410	1,410	21,000	1,252.77
1987-01-06	1,400	1,420	1,380	1,420	32,000	1,261.65
1987-01-05	1,400	1,410	1,400	1,410	5,000	1,252.77

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8609 (株)岡三証券グループ の時系列データ [1987年度]

8609 (株)岡三証券グループの時系列データ [1987年度]