8609 (株)岡三証券グループ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 665 | 680 | 665 | 675 | 10,000 | 675 |
| 1991-12-27 | 660 | 660 | 655 | 659 | 5,000 | 659 |
| 1991-12-26 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 1991-12-25 | 620 | 655 | 620 | 655 | 10,000 | 655 |
| 1991-12-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1991-12-20 | 615 | 615 | 610 | 610 | 123,000 | 610 |
| 1991-12-19 | 615 | 616 | 615 | 616 | 3,000 | 616 |
| 1991-12-18 | 613 | 620 | 613 | 620 | 14,000 | 620 |
| 1991-12-17 | 615 | 615 | 615 | 615 | 34,000 | 615 |
| 1991-12-16 | 613 | 615 | 613 | 615 | 18,000 | 615 |
| 1991-12-13 | 595 | 610 | 580 | 610 | 65,000 | 610 |
| 1991-12-12 | 585 | 595 | 585 | 595 | 16,000 | 595 |
| 1991-12-11 | 610 | 610 | 570 | 585 | 9,000 | 585 |
| 1991-12-10 | 616 | 616 | 610 | 616 | 10,000 | 616 |
| 1991-12-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1991-12-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1991-12-04 | 610 | 612 | 610 | 612 | 6,000 | 612 |
| 1991-12-03 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1991-12-02 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1991-11-29 | 630 | 630 | 625 | 625 | 15,000 | 625 |
| 1991-11-28 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1991-11-27 | 640 | 640 | 640 | 640 | 13,000 | 640 |
| 1991-11-26 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1991-11-25 | 615 | 620 | 615 | 620 | 14,000 | 620 |
| 1991-11-22 | 615 | 615 | 608 | 608 | 8,000 | 608 |
| 1991-11-21 | 630 | 630 | 615 | 615 | 7,000 | 615 |
| 1991-11-20 | 655 | 655 | 630 | 630 | 34,000 | 630 |
| 1991-11-19 | 671 | 671 | 661 | 665 | 34,000 | 665 |
| 1991-11-15 | 671 | 671 | 671 | 671 | 13,000 | 671 |
| 1991-11-14 | 672 | 672 | 665 | 671 | 15,000 | 671 |
| 1991-11-13 | 672 | 673 | 672 | 672 | 12,000 | 672 |
| 1991-11-12 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1991-11-11 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 1991-11-08 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-11-07 | 680 | 680 | 680 | 680 | 11,000 | 680 |
| 1991-11-06 | 680 | 680 | 672 | 680 | 12,000 | 680 |
| 1991-11-05 | 680 | 681 | 680 | 680 | 33,000 | 680 |
| 1991-11-01 | 680 | 680 | 672 | 680 | 11,000 | 680 |
| 1991-10-31 | 680 | 681 | 680 | 680 | 98,000 | 680 |
| 1991-10-30 | 705 | 706 | 680 | 680 | 30,000 | 680 |
| 1991-10-29 | 700 | 700 | 700 | 700 | 36,000 | 700 |
| 1991-10-28 | 700 | 701 | 700 | 700 | 21,000 | 700 |
| 1991-10-25 | 700 | 700 | 700 | 700 | 19,000 | 700 |
| 1991-10-24 | 700 | 700 | 700 | 700 | 19,000 | 700 |
| 1991-10-23 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-10-21 | 705 | 705 | 700 | 700 | 14,000 | 700 |
| 1991-10-18 | 700 | 700 | 700 | 700 | 16,000 | 700 |
| 1991-10-17 | 691 | 691 | 690 | 690 | 4,000 | 690 |
| 1991-10-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-10-15 | 709 | 709 | 700 | 700 | 2,000 | 700 |
| 1991-10-14 | 709 | 715 | 709 | 715 | 6,000 | 715 |
| 1991-10-11 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1991-10-09 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1991-10-08 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 1991-10-07 | 721 | 721 | 715 | 715 | 7,000 | 715 |
| 1991-10-04 | 710 | 720 | 710 | 715 | 5,000 | 715 |
| 1991-10-03 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 1991-10-02 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1991-10-01 | 699 | 700 | 699 | 700 | 9,000 | 700 |
| 1991-09-30 | 700 | 700 | 690 | 700 | 13,000 | 700 |
| 1991-09-26 | 700 | 701 | 699 | 700 | 35,000 | 700 |
| 1991-09-25 | 685 | 690 | 685 | 690 | 51,000 | 690 |
| 1991-09-24 | 680 | 685 | 680 | 680 | 17,000 | 680 |
| 1991-09-20 | 680 | 685 | 680 | 680 | 14,000 | 680 |
| 1991-09-19 | 680 | 681 | 680 | 680 | 28,000 | 680 |
| 1991-09-18 | 680 | 680 | 660 | 680 | 29,000 | 680 |
| 1991-09-17 | 690 | 690 | 674 | 690 | 17,000 | 690 |
| 1991-09-13 | 690 | 690 | 690 | 690 | 83,000 | 690 |
| 1991-09-12 | 685 | 685 | 675 | 675 | 12,000 | 675 |
| 1991-09-11 | 667 | 676 | 666 | 676 | 17,000 | 676 |
| 1991-09-10 | 672 | 672 | 665 | 665 | 18,000 | 665 |
| 1991-09-09 | 670 | 671 | 670 | 670 | 7,000 | 670 |
| 1991-09-06 | 680 | 680 | 680 | 680 | 27,000 | 680 |
| 1991-09-05 | 680 | 680 | 679 | 680 | 4,000 | 680 |
| 1991-09-04 | 684 | 685 | 684 | 685 | 2,000 | 685 |
| 1991-09-03 | 685 | 689 | 685 | 685 | 7,000 | 685 |
| 1991-09-02 | 690 | 690 | 689 | 689 | 3,004,000 | 689 |
| 1991-08-30 | 690 | 690 | 690 | 690 | 13,000 | 690 |
| 1991-08-28 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-08-27 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1991-08-23 | 730 | 730 | 730 | 730 | 19,000 | 730 |
| 1991-08-22 | 745 | 745 | 730 | 730 | 9,000 | 730 |
| 1991-08-21 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1991-08-16 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1991-08-15 | 778 | 779 | 778 | 779 | 2,000 | 779 |
| 1991-08-14 | 774 | 780 | 774 | 779 | 10,000 | 779 |
| 1991-08-13 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1991-08-09 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 1991-08-08 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1991-08-07 | 775 | 775 | 765 | 765 | 3,000 | 765 |
| 1991-08-06 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1991-08-05 | 770 | 775 | 770 | 775 | 14,000 | 775 |
| 1991-08-02 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1991-08-01 | 790 | 790 | 770 | 770 | 14,000 | 770 |
| 1991-07-31 | 785 | 785 | 784 | 785 | 5,000 | 785 |
| 1991-07-30 | 770 | 770 | 768 | 770 | 25,000 | 770 |
| 1991-07-29 | 775 | 775 | 770 | 770 | 12,000 | 770 |
| 1991-07-26 | 764 | 770 | 764 | 770 | 14,000 | 770 |
| 1991-07-25 | 775 | 775 | 774 | 774 | 42,000 | 774 |
| 1991-07-24 | 769 | 775 | 768 | 775 | 4,000 | 775 |
| 1991-07-18 | 775 | 775 | 770 | 775 | 3,000 | 775 |
| 1991-07-16 | 795 | 795 | 783 | 783 | 17,000 | 783 |
| 1991-07-15 | 783 | 785 | 783 | 785 | 8,000 | 785 |
| 1991-07-12 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1991-07-10 | 783 | 783 | 783 | 783 | 4,000 | 783 |
| 1991-07-09 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 1991-07-04 | 794 | 794 | 794 | 794 | 8,000 | 794 |
| 1991-07-02 | 799 | 804 | 799 | 804 | 8,000 | 804 |
| 1991-07-01 | 799 | 800 | 799 | 800 | 13,000 | 800 |
| 1991-06-28 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1991-06-27 | 810 | 810 | 807 | 807 | 9,000 | 807 |
| 1991-06-26 | 821 | 821 | 812 | 812 | 30,000 | 812 |
| 1991-06-25 | 820 | 820 | 818 | 818 | 14,000 | 818 |
| 1991-06-21 | 827 | 827 | 827 | 827 | 6,000 | 827 |
| 1991-06-20 | 825 | 835 | 825 | 835 | 28,000 | 835 |
| 1991-06-19 | 820 | 830 | 820 | 830 | 22,000 | 830 |
| 1991-06-18 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1991-06-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1991-06-14 | 791 | 804 | 791 | 804 | 55,000 | 804 |
| 1991-06-13 | 800 | 801 | 800 | 801 | 7,000 | 801 |
| 1991-06-12 | 815 | 815 | 800 | 801 | 11,000 | 801 |
| 1991-06-11 | 800 | 800 | 800 | 800 | 21,000 | 800 |
| 1991-06-10 | 830 | 830 | 800 | 801 | 13,000 | 801 |
| 1991-06-07 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1991-06-06 | 830 | 830 | 830 | 830 | 15,000 | 830 |
| 1991-06-04 | 861 | 861 | 855 | 855 | 9,000 | 855 |
| 1991-06-03 | 881 | 881 | 870 | 870 | 3,000 | 870 |
| 1991-05-31 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1991-05-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1991-05-28 | 895 | 895 | 892 | 892 | 7,000 | 892 |
| 1991-05-27 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1991-05-24 | 895 | 895 | 895 | 895 | 16,000 | 895 |
| 1991-05-23 | 895 | 898 | 895 | 898 | 5,000 | 898 |
| 1991-05-22 | 880 | 905 | 880 | 895 | 13,000 | 895 |
| 1991-05-21 | 880 | 885 | 870 | 885 | 5,000 | 885 |
| 1991-05-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1991-05-17 | 890 | 895 | 883 | 890 | 6,000 | 890 |
| 1991-05-16 | 900 | 900 | 890 | 890 | 13,000 | 890 |
| 1991-05-15 | 910 | 910 | 910 | 910 | 11,000 | 910 |
| 1991-05-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-05-10 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-05-08 | 940 | 940 | 930 | 939 | 12,000 | 939 |
| 1991-05-07 | 935 | 940 | 930 | 940 | 31,000 | 940 |
| 1991-05-02 | 927 | 927 | 927 | 927 | 26,000 | 927 |
| 1991-05-01 | 916 | 916 | 916 | 916 | 3,000 | 916 |
| 1991-04-30 | 920 | 920 | 915 | 916 | 4,000 | 916 |
| 1991-04-26 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1991-04-25 | 933 | 937 | 933 | 937 | 19,000 | 937 |
| 1991-04-24 | 933 | 933 | 933 | 933 | 2,000 | 933 |
| 1991-04-23 | 933 | 934 | 930 | 934 | 45,000 | 934 |
| 1991-04-22 | 939 | 939 | 939 | 939 | 8,000 | 939 |
| 1991-04-19 | 940 | 940 | 940 | 940 | 26,000 | 940 |
| 1991-04-18 | 940 | 946 | 940 | 946 | 22,000 | 946 |
| 1991-04-17 | 944 | 950 | 944 | 944 | 19,000 | 944 |
| 1991-04-16 | 945 | 945 | 919 | 929 | 10,000 | 929 |
| 1991-04-15 | 940 | 940 | 918 | 939 | 33,000 | 939 |
| 1991-04-12 | 944 | 944 | 930 | 930 | 4,000 | 930 |
| 1991-04-09 | 955 | 955 | 955 | 955 | 5,000 | 955 |
| 1991-04-08 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1991-04-05 | 964 | 965 | 964 | 965 | 4,000 | 965 |
| 1991-04-04 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1991-04-03 | 950 | 950 | 940 | 940 | 17,000 | 940 |
| 1991-04-02 | 950 | 950 | 950 | 950 | 10,000 | 950 |
| 1991-04-01 | 950 | 950 | 950 | 950 | 17,000 | 950 |
| 1991-03-29 | 943 | 944 | 943 | 944 | 6,000 | 944 |
| 1991-03-28 | 950 | 950 | 943 | 943 | 8,000 | 943 |
| 1991-03-27 | 950 | 950 | 950 | 950 | 14,000 | 950 |
| 1991-03-26 | 951 | 960 | 951 | 960 | 9,000 | 960 |
| 1991-03-25 | 946 | 961 | 940 | 961 | 38,000 | 961 |
| 1991-03-22 | 940 | 947 | 940 | 947 | 30,000 | 947 |
| 1991-03-20 | 948 | 948 | 947 | 947 | 27,000 | 947 |
| 1991-03-19 | 950 | 953 | 948 | 950 | 446,000 | 950 |
| 1991-03-18 | 930 | 945 | 930 | 945 | 428,000 | 945 |
| 1991-03-15 | 900 | 930 | 900 | 921 | 37,000 | 921 |
| 1991-03-13 | 913 | 913 | 909 | 910 | 18,000 | 910 |
| 1991-03-12 | 899 | 910 | 899 | 910 | 56,000 | 910 |
| 1991-03-11 | 880 | 900 | 880 | 900 | 77,000 | 900 |
| 1991-03-08 | 894 | 895 | 880 | 880 | 64,000 | 880 |
| 1991-03-07 | 900 | 900 | 895 | 895 | 10,000 | 895 |
| 1991-03-06 | 899 | 900 | 899 | 899 | 6,000 | 899 |
| 1991-03-05 | 891 | 900 | 891 | 900 | 5,000 | 900 |
| 1991-03-04 | 900 | 901 | 890 | 901 | 18,000 | 901 |
| 1991-03-01 | 910 | 910 | 901 | 901 | 6,000 | 901 |
| 1991-02-28 | 947 | 947 | 930 | 930 | 2,000 | 930 |
| 1991-02-27 | 944 | 944 | 930 | 930 | 8,000 | 930 |
| 1991-02-26 | 949 | 949 | 949 | 949 | 10,000 | 949 |
| 1991-02-25 | 895 | 940 | 895 | 940 | 22,000 | 940 |
| 1991-02-22 | 895 | 895 | 895 | 895 | 14,000 | 895 |
| 1991-02-21 | 909 | 909 | 900 | 909 | 6,000 | 909 |
| 1991-02-20 | 900 | 920 | 900 | 920 | 13,000 | 920 |
| 1991-02-19 | 900 | 900 | 900 | 900 | 80,000 | 900 |
| 1991-02-18 | 914 | 914 | 900 | 900 | 101,000 | 900 |
| 1991-02-15 | 898 | 898 | 894 | 894 | 5,000 | 894 |
| 1991-02-14 | 899 | 909 | 890 | 900 | 75,000 | 900 |
| 1991-02-13 | 890 | 900 | 890 | 899 | 58,000 | 899 |
| 1991-02-12 | 870 | 890 | 870 | 890 | 63,000 | 890 |
| 1991-02-08 | 845 | 860 | 845 | 855 | 24,000 | 855 |
| 1991-02-07 | 835 | 845 | 835 | 845 | 21,000 | 845 |
| 1991-02-06 | 808 | 835 | 807 | 835 | 40,000 | 835 |
| 1991-02-05 | 807 | 808 | 807 | 808 | 9,000 | 808 |
| 1991-02-04 | 808 | 808 | 808 | 808 | 6,000 | 808 |
| 1991-01-31 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1991-01-30 | 838 | 838 | 838 | 838 | 4,000 | 838 |
| 1991-01-29 | 838 | 838 | 830 | 830 | 3,000 | 830 |
| 1991-01-28 | 855 | 855 | 855 | 855 | 11,000 | 855 |
| 1991-01-25 | 830 | 855 | 830 | 855 | 9,000 | 855 |
| 1991-01-24 | 810 | 811 | 810 | 811 | 9,000 | 811 |
| 1991-01-22 | 816 | 835 | 816 | 835 | 8,000 | 835 |
| 1991-01-21 | 815 | 816 | 815 | 816 | 2,000 | 816 |
| 1991-01-18 | 805 | 815 | 805 | 815 | 8,000 | 815 |
| 1991-01-17 | 802 | 826 | 802 | 826 | 11,000 | 826 |
| 1991-01-14 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1991-01-11 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1991-01-10 | 820 | 821 | 811 | 811 | 8,000 | 811 |
| 1991-01-09 | 826 | 826 | 826 | 826 | 8,000 | 826 |
| 1991-01-07 | 870 | 870 | 867 | 867 | 3,000 | 867 |
| 1991-01-04 | 850 | 870 | 850 | 870 | 4,000 | 870 |
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
