8609 (株)岡三証券グループ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 1990-12-27 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1990-12-26 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1990-12-25 | 832 | 832 | 832 | 832 | 16,000 | 832 |
| 1990-12-21 | 850 | 850 | 850 | 850 | 24,000 | 850 |
| 1990-12-20 | 869 | 869 | 867 | 869 | 25,000 | 869 |
| 1990-12-19 | 870 | 872 | 868 | 869 | 48,000 | 869 |
| 1990-12-18 | 828 | 860 | 828 | 860 | 8,000 | 860 |
| 1990-12-17 | 828 | 833 | 828 | 828 | 20,000 | 828 |
| 1990-12-14 | 801 | 830 | 801 | 828 | 59,000 | 828 |
| 1990-12-13 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1990-12-12 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1990-12-11 | 805 | 805 | 803 | 803 | 47,000 | 803 |
| 1990-12-10 | 824 | 824 | 822 | 822 | 2,000 | 822 |
| 1990-12-07 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1990-12-06 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1990-12-05 | 813 | 823 | 813 | 823 | 14,000 | 823 |
| 1990-12-04 | 833 | 833 | 833 | 833 | 5,000 | 833 |
| 1990-12-03 | 835 | 835 | 835 | 835 | 7,000 | 835 |
| 1990-11-30 | 800 | 830 | 800 | 830 | 37,000 | 830 |
| 1990-11-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1990-11-28 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1990-11-27 | 813 | 814 | 813 | 814 | 13,000 | 814 |
| 1990-11-26 | 810 | 815 | 810 | 815 | 18,000 | 815 |
| 1990-11-22 | 800 | 815 | 800 | 815 | 13,000 | 815 |
| 1990-11-21 | 800 | 800 | 799 | 800 | 4,000 | 800 |
| 1990-11-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1990-11-19 | 801 | 810 | 800 | 800 | 7,000 | 800 |
| 1990-11-16 | 800 | 800 | 799 | 800 | 10,000 | 800 |
| 1990-11-15 | 814 | 814 | 800 | 800 | 12,000 | 800 |
| 1990-11-14 | 815 | 815 | 814 | 815 | 7,000 | 815 |
| 1990-11-13 | 805 | 830 | 805 | 820 | 11,000 | 820 |
| 1990-11-09 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1990-11-07 | 830 | 830 | 819 | 819 | 10,000 | 819 |
| 1990-11-06 | 860 | 860 | 846 | 846 | 5,000 | 846 |
| 1990-11-05 | 838 | 846 | 838 | 846 | 2,000 | 846 |
| 1990-11-02 | 849 | 850 | 848 | 848 | 6,000 | 848 |
| 1990-10-31 | 874 | 874 | 874 | 874 | 4,000 | 874 |
| 1990-10-30 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1990-10-29 | 900 | 900 | 895 | 895 | 9,000 | 895 |
| 1990-10-26 | 895 | 895 | 891 | 891 | 9,000 | 891 |
| 1990-10-25 | 881 | 898 | 881 | 898 | 24,000 | 898 |
| 1990-10-24 | 850 | 881 | 849 | 881 | 32,000 | 881 |
| 1990-10-23 | 896 | 898 | 891 | 891 | 7,000 | 891 |
| 1990-10-22 | 878 | 900 | 869 | 899 | 69,000 | 899 |
| 1990-10-19 | 844 | 878 | 844 | 878 | 36,000 | 878 |
| 1990-10-18 | 810 | 835 | 810 | 835 | 14,000 | 835 |
| 1990-10-17 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1990-10-16 | 815 | 815 | 800 | 800 | 7,000 | 800 |
| 1990-10-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1990-10-12 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1990-10-11 | 800 | 810 | 800 | 810 | 29,000 | 810 |
| 1990-10-09 | 806 | 815 | 806 | 815 | 14,000 | 815 |
| 1990-10-08 | 806 | 809 | 806 | 806 | 12,000 | 806 |
| 1990-10-05 | 800 | 805 | 800 | 805 | 32,000 | 805 |
| 1990-10-04 | 805 | 805 | 799 | 805 | 57,000 | 805 |
| 1990-10-03 | 805 | 805 | 800 | 805 | 30,000 | 805 |
| 1990-10-02 | 820 | 821 | 805 | 805 | 28,000 | 805 |
| 1990-09-28 | 845 | 870 | 844 | 870 | 121,000 | 870 |
| 1990-09-27 | 815 | 845 | 815 | 845 | 29,000 | 845 |
| 1990-09-26 | 855 | 855 | 845 | 845 | 25,000 | 845 |
| 1990-09-25 | 860 | 860 | 855 | 855 | 49,000 | 855 |
| 1990-09-19 | 919 | 919 | 919 | 919 | 16,000 | 919 |
| 1990-09-17 | 940 | 940 | 940 | 940 | 6,000 | 940 |
| 1990-09-14 | 950 | 950 | 940 | 940 | 10,000 | 940 |
| 1990-09-13 | 963 | 963 | 960 | 960 | 3,000 | 960 |
| 1990-09-12 | 950 | 964 | 950 | 964 | 4,000 | 964 |
| 1990-09-11 | 964 | 964 | 950 | 950 | 4,000 | 950 |
| 1990-09-10 | 939 | 960 | 939 | 950 | 10,000 | 950 |
| 1990-09-07 | 939 | 945 | 939 | 945 | 20,000 | 945 |
| 1990-09-06 | 950 | 950 | 949 | 949 | 14,000 | 949 |
| 1990-09-05 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1990-09-04 | 959 | 960 | 959 | 960 | 5,000 | 960 |
| 1990-09-03 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1990-08-31 | 959 | 960 | 959 | 960 | 10,000 | 960 |
| 1990-08-30 | 965 | 965 | 960 | 960 | 31,000 | 960 |
| 1990-08-29 | 960 | 961 | 960 | 961 | 12,000 | 961 |
| 1990-08-28 | 955 | 965 | 955 | 960 | 20,000 | 960 |
| 1990-08-27 | 969 | 969 | 955 | 955 | 4,000 | 955 |
| 1990-08-24 | 970 | 970 | 969 | 969 | 19,000 | 969 |
| 1990-08-23 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1990-08-22 | 1,000 | 1,000 | 990 | 990 | 20,000 | 990 |
| 1990-08-21 | 1,000 | 1,000 | 999 | 1,000 | 11,000 | 1,000 |
| 1990-08-20 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1990-08-16 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1990-08-15 | 1,060 | 1,080 | 1,060 | 1,080 | 8,000 | 1,080 |
| 1990-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1990-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1990-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1990-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1990-08-03 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 | 1,210 |
| 1990-08-01 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 | 1,290 |
| 1990-07-31 | 1,180 | 1,220 | 1,180 | 1,220 | 6,000 | 1,220 |
| 1990-07-27 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1990-07-26 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1990-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1990-07-24 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1990-07-23 | 1,280 | 1,300 | 1,270 | 1,300 | 10,000 | 1,300 |
| 1990-07-20 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1990-07-19 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1990-07-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1990-07-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1990-07-16 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 | 1,400 |
| 1990-07-13 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 | 1,360 |
| 1990-07-12 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 1,360 |
| 1990-07-11 | 1,350 | 1,370 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1990-07-10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1990-07-09 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1990-07-05 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1990-07-04 | 1,390 | 1,400 | 1,380 | 1,400 | 6,000 | 1,400 |
| 1990-07-03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1990-07-02 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 | 1,380 |
| 1990-06-29 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1990-06-28 | 1,370 | 1,390 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1990-06-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1990-06-26 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1990-06-25 | 1,390 | 1,390 | 1,360 | 1,360 | 17,000 | 1,360 |
| 1990-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1990-06-21 | 1,390 | 1,400 | 1,390 | 1,400 | 46,000 | 1,400 |
| 1990-06-20 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 | 1,390 |
| 1990-06-19 | 1,400 | 1,400 | 1,400 | 1,400 | 26,000 | 1,400 |
| 1990-06-18 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1990-06-15 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1990-06-14 | 1,390 | 1,400 | 1,390 | 1,400 | 35,000 | 1,400 |
| 1990-06-13 | 1,400 | 1,400 | 1,390 | 1,390 | 54,000 | 1,390 |
| 1990-06-12 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 | 1,390 |
| 1990-06-11 | 1,390 | 1,390 | 1,390 | 1,390 | 73,000 | 1,390 |
| 1990-06-08 | 1,350 | 1,390 | 1,350 | 1,390 | 37,000 | 1,390 |
| 1990-06-07 | 1,390 | 1,390 | 1,370 | 1,390 | 11,000 | 1,390 |
| 1990-06-05 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 1,390 |
| 1990-06-04 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1990-06-01 | 1,430 | 1,430 | 1,400 | 1,400 | 237,000 | 1,400 |
| 1990-05-31 | 1,430 | 1,430 | 1,390 | 1,430 | 24,000 | 1,430 |
| 1990-05-30 | 1,430 | 1,430 | 1,420 | 1,430 | 10,000 | 1,430 |
| 1990-05-29 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1990-05-28 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 | 1,450 |
| 1990-05-25 | 1,380 | 1,430 | 1,380 | 1,410 | 13,000 | 1,410 |
| 1990-05-24 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,400 |
| 1990-05-23 | 1,340 | 1,350 | 1,310 | 1,310 | 31,000 | 1,310 |
| 1990-05-22 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 | 1,360 |
| 1990-05-21 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 | 1,400 |
| 1990-05-18 | 1,360 | 1,430 | 1,360 | 1,400 | 128,000 | 1,400 |
| 1990-05-17 | 1,360 | 1,360 | 1,340 | 1,360 | 12,000 | 1,360 |
| 1990-05-16 | 1,360 | 1,360 | 1,340 | 1,360 | 103,000 | 1,360 |
| 1990-05-15 | 1,370 | 1,390 | 1,370 | 1,390 | 13,000 | 1,390 |
| 1990-05-11 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 | 1,260 |
| 1990-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-05-09 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 1990-05-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1990-05-07 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 | 1,220 |
| 1990-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1990-05-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1990-04-27 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1990-04-26 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1990-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1990-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1990-04-23 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1990-04-20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1990-04-19 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 | 1,220 |
| 1990-04-18 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 1990-04-16 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 | 1,210 |
| 1990-04-13 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 1990-04-12 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1990-04-11 | 1,260 | 1,260 | 1,230 | 1,230 | 12,000 | 1,230 |
| 1990-04-10 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1990-04-09 | 1,170 | 1,220 | 1,150 | 1,220 | 60,000 | 1,220 |
| 1990-04-06 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1990-04-05 | 1,100 | 1,130 | 1,100 | 1,130 | 9,000 | 1,130 |
| 1990-04-04 | 1,200 | 1,220 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1990-04-03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1990-03-30 | 1,360 | 1,360 | 1,360 | 1,360 | 16,000 | 1,360 |
| 1990-03-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1990-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1990-03-27 | 1,350 | 1,380 | 1,350 | 1,380 | 4,000 | 1,380 |
| 1990-03-26 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 | 1,262.14 |
| 1990-03-23 | 1,300 | 1,310 | 1,270 | 1,290 | 22,000 | 1,252.43 |
| 1990-03-22 | 1,330 | 1,330 | 1,310 | 1,310 | 14,000 | 1,271.84 |
| 1990-03-20 | 1,350 | 1,370 | 1,340 | 1,340 | 9,000 | 1,300.97 |
| 1990-03-19 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 1,349.51 |
| 1990-03-16 | 1,390 | 1,400 | 1,390 | 1,390 | 35,000 | 1,349.51 |
| 1990-03-15 | 1,400 | 1,400 | 1,400 | 1,400 | 41,000 | 1,359.22 |
| 1990-03-14 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 1,388.35 |
| 1990-03-13 | 1,480 | 1,480 | 1,440 | 1,450 | 14,000 | 1,407.77 |
| 1990-03-12 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 | 1,407.77 |
| 1990-03-09 | 1,450 | 1,470 | 1,450 | 1,470 | 30,000 | 1,427.18 |
| 1990-03-08 | 1,480 | 1,490 | 1,470 | 1,490 | 10,000 | 1,446.60 |
| 1990-03-07 | 1,500 | 1,510 | 1,480 | 1,500 | 29,000 | 1,456.31 |
| 1990-03-06 | 1,510 | 1,530 | 1,500 | 1,530 | 8,000 | 1,485.44 |
| 1990-03-05 | 1,520 | 1,520 | 1,500 | 1,510 | 9,000 | 1,466.02 |
| 1990-03-02 | 1,520 | 1,550 | 1,510 | 1,510 | 18,000 | 1,466.02 |
| 1990-03-01 | 1,630 | 1,630 | 1,520 | 1,520 | 16,000 | 1,475.73 |
| 1990-02-28 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,601.94 |
| 1990-02-27 | 1,560 | 1,560 | 1,510 | 1,510 | 20,000 | 1,466.02 |
| 1990-02-26 | 1,590 | 1,590 | 1,560 | 1,590 | 14,000 | 1,543.69 |
| 1990-02-23 | 1,610 | 1,620 | 1,570 | 1,620 | 15,000 | 1,572.82 |
| 1990-02-22 | 1,610 | 1,640 | 1,610 | 1,640 | 18,000 | 1,592.23 |
| 1990-02-21 | 1,700 | 1,700 | 1,670 | 1,670 | 14,000 | 1,621.36 |
| 1990-02-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,650.49 |
| 1990-02-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,679.61 |
| 1990-02-15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,708.74 |
| 1990-02-14 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 | 1,708.74 |
| 1990-02-13 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,708.74 |
| 1990-02-09 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 | 1,708.74 |
| 1990-02-07 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 | 1,766.99 |
| 1990-02-06 | 1,840 | 1,870 | 1,830 | 1,870 | 42,000 | 1,815.53 |
| 1990-02-05 | 1,720 | 1,800 | 1,720 | 1,800 | 52,000 | 1,747.57 |
| 1990-02-02 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,679.61 |
| 1990-02-01 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,679.61 |
| 1990-01-31 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,679.61 |
| 1990-01-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,699.03 |
| 1990-01-29 | 1,730 | 1,740 | 1,730 | 1,740 | 25,000 | 1,689.32 |
| 1990-01-26 | 1,800 | 1,800 | 1,730 | 1,730 | 10,000 | 1,679.61 |
| 1990-01-25 | 1,750 | 1,790 | 1,750 | 1,790 | 16,000 | 1,737.86 |
| 1990-01-24 | 1,760 | 1,760 | 1,750 | 1,750 | 35,000 | 1,699.03 |
| 1990-01-23 | 1,790 | 1,790 | 1,770 | 1,770 | 9,000 | 1,718.45 |
| 1990-01-19 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 1,737.86 |
| 1990-01-18 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,747.57 |
| 1990-01-17 | 1,810 | 1,840 | 1,810 | 1,840 | 24,000 | 1,786.41 |
| 1990-01-16 | 1,850 | 1,850 | 1,840 | 1,840 | 20,000 | 1,786.41 |
| 1990-01-11 | 1,860 | 1,860 | 1,860 | 1,860 | 13,000 | 1,805.83 |
| 1990-01-10 | 1,870 | 1,880 | 1,860 | 1,860 | 7,000 | 1,805.83 |
| 1990-01-09 | 1,870 | 1,880 | 1,870 | 1,870 | 3,000 | 1,815.53 |
| 1990-01-08 | 1,880 | 1,880 | 1,850 | 1,880 | 31,000 | 1,825.24 |
| 1990-01-05 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 | 1,825.24 |
| 1990-01-04 | 1,880 | 1,900 | 1,880 | 1,880 | 24,000 | 1,825.24 |
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
