8609 (株)岡三証券グループ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 435 | 435 | 435 | 435 | 8,000 | 435 |
| 1992-12-29 | 415 | 435 | 415 | 435 | 19,000 | 435 |
| 1992-12-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-12-25 | 410 | 415 | 407 | 407 | 40,000 | 407 |
| 1992-12-24 | 405 | 410 | 405 | 410 | 10,000 | 410 |
| 1992-12-22 | 408 | 408 | 405 | 405 | 21,000 | 405 |
| 1992-12-21 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 1992-12-18 | 405 | 408 | 400 | 408 | 70,000 | 408 |
| 1992-12-17 | 390 | 405 | 390 | 405 | 3,000 | 405 |
| 1992-12-16 | 400 | 400 | 393 | 393 | 13,000 | 393 |
| 1992-12-15 | 398 | 398 | 397 | 398 | 8,000 | 398 |
| 1992-12-14 | 393 | 398 | 393 | 398 | 20,000 | 398 |
| 1992-12-11 | 395 | 398 | 395 | 398 | 13,000 | 398 |
| 1992-12-10 | 405 | 405 | 405 | 405 | 26,000 | 405 |
| 1992-12-09 | 389 | 397 | 389 | 397 | 13,000 | 397 |
| 1992-12-08 | 385 | 386 | 380 | 380 | 26,000 | 380 |
| 1992-12-07 | 380 | 385 | 380 | 380 | 12,000 | 380 |
| 1992-12-04 | 399 | 399 | 399 | 399 | 12,000 | 399 |
| 1992-12-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-01 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-11-30 | 410 | 410 | 410 | 410 | 14,000 | 410 |
| 1992-11-27 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1992-11-26 | 400 | 408 | 400 | 408 | 151,000 | 408 |
| 1992-11-25 | 400 | 400 | 395 | 400 | 26,000 | 400 |
| 1992-11-20 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 1992-11-19 | 400 | 405 | 395 | 405 | 63,000 | 405 |
| 1992-11-18 | 404 | 404 | 404 | 404 | 14,000 | 404 |
| 1992-11-17 | 415 | 415 | 414 | 414 | 32,000 | 414 |
| 1992-11-13 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1992-11-11 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 1992-11-02 | 445 | 445 | 445 | 445 | 373,000 | 445 |
| 1992-10-30 | 445 | 445 | 442 | 445 | 7,000 | 445 |
| 1992-10-29 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-10-28 | 450 | 455 | 450 | 450 | 7,000 | 450 |
| 1992-10-27 | 450 | 450 | 450 | 450 | 26,000 | 450 |
| 1992-10-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1992-10-23 | 425 | 440 | 425 | 440 | 13,000 | 440 |
| 1992-10-22 | 424 | 425 | 424 | 425 | 5,000 | 425 |
| 1992-10-20 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1992-10-19 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1992-10-16 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1992-10-15 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 1992-10-14 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 1992-10-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-10-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-10-08 | 440 | 440 | 440 | 440 | 8,000 | 440 |
| 1992-10-07 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-10-06 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 1992-10-05 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1992-10-02 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1992-10-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-09-30 | 450 | 459 | 450 | 459 | 35,000 | 459 |
| 1992-09-29 | 435 | 450 | 435 | 450 | 15,000 | 450 |
| 1992-09-28 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 1992-09-25 | 451 | 451 | 449 | 449 | 32,000 | 449 |
| 1992-09-24 | 454 | 456 | 451 | 451 | 5,000 | 451 |
| 1992-09-21 | 459 | 459 | 454 | 456 | 5,000 | 456 |
| 1992-09-17 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1992-09-16 | 488 | 488 | 475 | 475 | 5,000 | 475 |
| 1992-09-14 | 488 | 488 | 488 | 488 | 20,000 | 488 |
| 1992-09-11 | 488 | 488 | 488 | 488 | 19,000 | 488 |
| 1992-09-10 | 499 | 503 | 496 | 503 | 32,000 | 503 |
| 1992-09-09 | 503 | 503 | 495 | 500 | 36,000 | 500 |
| 1992-09-08 | 523 | 523 | 503 | 519 | 9,000 | 519 |
| 1992-09-07 | 513 | 529 | 510 | 523 | 64,000 | 523 |
| 1992-09-04 | 476 | 508 | 476 | 503 | 96,000 | 503 |
| 1992-09-03 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 1992-09-02 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1992-08-31 | 500 | 500 | 490 | 490 | 15,000 | 490 |
| 1992-08-28 | 473 | 508 | 473 | 508 | 44,000 | 508 |
| 1992-08-27 | 468 | 473 | 463 | 473 | 9,000 | 473 |
| 1992-08-26 | 457 | 463 | 457 | 463 | 56,000 | 463 |
| 1992-08-25 | 448 | 463 | 443 | 463 | 49,000 | 463 |
| 1992-08-24 | 410 | 443 | 410 | 443 | 39,000 | 443 |
| 1992-08-21 | 360 | 400 | 360 | 400 | 48,000 | 400 |
| 1992-08-20 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 1992-08-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-08-18 | 370 | 370 | 369 | 369 | 2,000 | 369 |
| 1992-08-17 | 376 | 377 | 376 | 376 | 5,000 | 376 |
| 1992-08-13 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 1992-08-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-08-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-08-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-08-05 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1992-08-04 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1992-07-31 | 404 | 410 | 404 | 410 | 5,000 | 410 |
| 1992-07-30 | 400 | 404 | 400 | 403 | 5,000 | 403 |
| 1992-07-29 | 413 | 413 | 400 | 400 | 122,000 | 400 |
| 1992-07-28 | 422 | 422 | 412 | 412 | 8,000 | 412 |
| 1992-07-27 | 417 | 422 | 412 | 422 | 20,000 | 422 |
| 1992-07-24 | 417 | 417 | 417 | 417 | 88,000 | 417 |
| 1992-07-23 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1992-07-22 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 1992-07-21 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1992-07-17 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1992-07-16 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 1992-07-15 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 1992-07-14 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1992-07-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-07-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1992-07-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-07-07 | 462 | 462 | 460 | 460 | 2,000 | 460 |
| 1992-07-06 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 1992-07-03 | 470 | 470 | 462 | 465 | 8,000 | 465 |
| 1992-07-02 | 465 | 465 | 465 | 465 | 20,000 | 465 |
| 1992-07-01 | 465 | 465 | 465 | 465 | 22,000 | 465 |
| 1992-06-30 | 465 | 465 | 465 | 465 | 25,000 | 465 |
| 1992-06-29 | 465 | 465 | 465 | 465 | 58,000 | 465 |
| 1992-06-26 | 470 | 470 | 460 | 465 | 7,000 | 465 |
| 1992-06-25 | 465 | 470 | 462 | 470 | 31,000 | 470 |
| 1992-06-24 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1992-06-19 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1992-06-18 | 465 | 475 | 465 | 475 | 31,000 | 475 |
| 1992-06-16 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1992-06-15 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 1992-06-12 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1992-06-10 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1992-06-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-06-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-06-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-06-01 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 1992-05-29 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 1992-05-28 | 525 | 535 | 525 | 535 | 6,000 | 535 |
| 1992-05-27 | 538 | 538 | 525 | 525 | 30,000 | 525 |
| 1992-05-26 | 530 | 530 | 529 | 529 | 16,000 | 529 |
| 1992-05-25 | 520 | 535 | 520 | 530 | 20,000 | 530 |
| 1992-05-22 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-05-21 | 520 | 520 | 500 | 500 | 16,000 | 500 |
| 1992-05-20 | 520 | 530 | 510 | 510 | 26,000 | 510 |
| 1992-05-19 | 515 | 515 | 500 | 510 | 23,000 | 510 |
| 1992-05-18 | 520 | 520 | 500 | 510 | 10,000 | 510 |
| 1992-05-15 | 518 | 518 | 512 | 512 | 10,000 | 512 |
| 1992-05-14 | 528 | 528 | 520 | 528 | 3,000 | 528 |
| 1992-05-13 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1992-05-12 | 529 | 529 | 529 | 529 | 5,000 | 529 |
| 1992-05-11 | 530 | 530 | 529 | 529 | 7,000 | 529 |
| 1992-05-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-05-07 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1992-05-06 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 1992-05-01 | 530 | 535 | 530 | 530 | 3,000 | 530 |
| 1992-04-30 | 510 | 530 | 510 | 530 | 4,000 | 530 |
| 1992-04-28 | 540 | 540 | 510 | 510 | 5,000 | 510 |
| 1992-04-27 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1992-04-24 | 525 | 535 | 525 | 530 | 15,000 | 530 |
| 1992-04-23 | 505 | 525 | 505 | 525 | 5,000 | 525 |
| 1992-04-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-04-21 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 1992-04-20 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 1992-04-17 | 505 | 505 | 500 | 500 | 10,000 | 500 |
| 1992-04-16 | 501 | 502 | 501 | 502 | 8,000 | 502 |
| 1992-04-14 | 480 | 480 | 469 | 470 | 14,000 | 470 |
| 1992-04-13 | 485 | 499 | 480 | 480 | 9,000 | 480 |
| 1992-04-10 | 484 | 485 | 484 | 485 | 31,000 | 485 |
| 1992-04-07 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 1992-04-06 | 548 | 561 | 548 | 560 | 8,000 | 560 |
| 1992-04-03 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1992-04-02 | 570 | 570 | 561 | 561 | 7,000 | 561 |
| 1992-04-01 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1992-03-31 | 593 | 593 | 583 | 593 | 36,000 | 593 |
| 1992-03-30 | 570 | 600 | 570 | 595 | 23,000 | 595 |
| 1992-03-27 | 565 | 565 | 560 | 560 | 33,000 | 560 |
| 1992-03-25 | 500 | 510 | 500 | 500 | 49,000 | 500 |
| 1992-03-24 | 500 | 509 | 500 | 500 | 12,000 | 500 |
| 1992-03-23 | 490 | 510 | 490 | 510 | 53,000 | 510 |
| 1992-03-19 | 475 | 480 | 475 | 475 | 18,000 | 475 |
| 1992-03-18 | 475 | 480 | 475 | 475 | 9,000 | 475 |
| 1992-03-17 | 480 | 480 | 475 | 480 | 50,000 | 480 |
| 1992-03-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1992-03-13 | 499 | 500 | 490 | 500 | 8,000 | 500 |
| 1992-03-12 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-03-11 | 520 | 520 | 519 | 519 | 17,000 | 519 |
| 1992-03-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-03-09 | 540 | 540 | 540 | 540 | 19,000 | 540 |
| 1992-03-06 | 562 | 562 | 560 | 562 | 9,000 | 562 |
| 1992-03-05 | 580 | 580 | 572 | 572 | 11,000 | 572 |
| 1992-03-04 | 599 | 599 | 589 | 589 | 4,000 | 589 |
| 1992-03-03 | 619 | 619 | 600 | 605 | 19,000 | 605 |
| 1992-03-02 | 616 | 616 | 616 | 616 | 4,000 | 616 |
| 1992-02-28 | 619 | 619 | 619 | 619 | 4,000 | 619 |
| 1992-02-27 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 1992-02-26 | 619 | 625 | 619 | 625 | 4,000 | 625 |
| 1992-02-25 | 630 | 630 | 625 | 625 | 21,000 | 625 |
| 1992-02-21 | 640 | 640 | 620 | 640 | 7,000 | 640 |
| 1992-02-20 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1992-02-19 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1992-02-18 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-02-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-02-13 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 1992-02-07 | 675 | 675 | 670 | 670 | 33,000 | 670 |
| 1992-02-06 | 671 | 689 | 671 | 679 | 39,000 | 679 |
| 1992-02-05 | 671 | 671 | 671 | 671 | 369,000 | 671 |
| 1992-01-31 | 660 | 679 | 660 | 679 | 6,000 | 679 |
| 1992-01-30 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 1992-01-29 | 660 | 665 | 660 | 665 | 13,000 | 665 |
| 1992-01-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1992-01-27 | 660 | 660 | 660 | 660 | 12,000 | 660 |
| 1992-01-24 | 679 | 679 | 675 | 675 | 18,000 | 675 |
| 1992-01-23 | 680 | 680 | 679 | 679 | 15,000 | 679 |
| 1992-01-22 | 678 | 680 | 676 | 680 | 6,000 | 680 |
| 1992-01-21 | 672 | 680 | 670 | 680 | 72,000 | 680 |
| 1992-01-17 | 678 | 682 | 678 | 682 | 33,000 | 682 |
| 1992-01-16 | 675 | 675 | 675 | 675 | 30,000 | 675 |
| 1992-01-14 | 675 | 680 | 675 | 680 | 22,000 | 680 |
| 1992-01-13 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1992-01-09 | 675 | 698 | 675 | 698 | 181,000 | 698 |
| 1992-01-08 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1992-01-07 | 680 | 685 | 680 | 685 | 15,000 | 685 |
| 1992-01-06 | 680 | 685 | 680 | 685 | 5,000 | 685 |
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
