8609 (株)岡三証券グループ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 664 | 664 | 654 | 660 | 14,000 | 660 |
| 1994-12-29 | 668 | 668 | 650 | 654 | 210,000 | 654 |
| 1994-12-28 | 685 | 690 | 671 | 675 | 79,000 | 675 |
| 1994-12-27 | 700 | 700 | 690 | 690 | 62,000 | 690 |
| 1994-12-26 | 670 | 706 | 670 | 705 | 82,000 | 705 |
| 1994-12-22 | 625 | 668 | 625 | 667 | 60,000 | 667 |
| 1994-12-21 | 620 | 645 | 620 | 620 | 48,000 | 620 |
| 1994-12-20 | 597 | 600 | 593 | 600 | 41,000 | 600 |
| 1994-12-19 | 590 | 600 | 590 | 599 | 28,000 | 599 |
| 1994-12-16 | 599 | 599 | 590 | 590 | 13,000 | 590 |
| 1994-12-15 | 596 | 596 | 580 | 580 | 44,000 | 580 |
| 1994-12-14 | 580 | 600 | 580 | 596 | 120,000 | 596 |
| 1994-12-13 | 600 | 605 | 598 | 600 | 86,000 | 600 |
| 1994-12-12 | 600 | 605 | 600 | 605 | 48,000 | 605 |
| 1994-12-09 | 600 | 609 | 600 | 605 | 68,000 | 605 |
| 1994-12-08 | 595 | 609 | 594 | 600 | 48,000 | 600 |
| 1994-12-07 | 620 | 620 | 592 | 592 | 17,000 | 592 |
| 1994-12-06 | 610 | 624 | 600 | 610 | 51,000 | 610 |
| 1994-12-05 | 590 | 610 | 590 | 590 | 64,000 | 590 |
| 1994-12-02 | 587 | 590 | 586 | 586 | 13,000 | 586 |
| 1994-12-01 | 584 | 584 | 577 | 584 | 38,000 | 584 |
| 1994-11-30 | 580 | 590 | 580 | 584 | 26,000 | 584 |
| 1994-11-29 | 566 | 570 | 566 | 570 | 9,000 | 570 |
| 1994-11-28 | 561 | 561 | 561 | 561 | 10,000 | 561 |
| 1994-11-25 | 559 | 563 | 559 | 560 | 28,000 | 560 |
| 1994-11-24 | 558 | 560 | 551 | 559 | 29,000 | 559 |
| 1994-11-22 | 590 | 590 | 578 | 578 | 44,000 | 578 |
| 1994-11-21 | 588 | 590 | 580 | 590 | 12,000 | 590 |
| 1994-11-18 | 595 | 595 | 589 | 589 | 29,000 | 589 |
| 1994-11-17 | 600 | 600 | 595 | 595 | 15,000 | 595 |
| 1994-11-16 | 600 | 600 | 590 | 600 | 12,000 | 600 |
| 1994-11-15 | 579 | 595 | 579 | 590 | 19,000 | 590 |
| 1994-11-14 | 565 | 580 | 565 | 580 | 41,000 | 580 |
| 1994-11-11 | 579 | 580 | 575 | 580 | 35,000 | 580 |
| 1994-11-10 | 585 | 586 | 575 | 580 | 56,000 | 580 |
| 1994-11-09 | 602 | 602 | 595 | 595 | 41,000 | 595 |
| 1994-11-08 | 603 | 610 | 600 | 603 | 51,000 | 603 |
| 1994-11-07 | 610 | 610 | 610 | 610 | 21,000 | 610 |
| 1994-11-04 | 615 | 622 | 615 | 620 | 61,000 | 620 |
| 1994-11-02 | 630 | 630 | 623 | 624 | 29,000 | 624 |
| 1994-11-01 | 643 | 643 | 630 | 630 | 36,000 | 630 |
| 1994-10-31 | 645 | 654 | 644 | 644 | 7,000 | 644 |
| 1994-10-28 | 632 | 650 | 632 | 633 | 24,000 | 633 |
| 1994-10-27 | 644 | 644 | 638 | 638 | 15,000 | 638 |
| 1994-10-26 | 646 | 646 | 639 | 639 | 20,000 | 639 |
| 1994-10-25 | 655 | 655 | 650 | 650 | 45,000 | 650 |
| 1994-10-24 | 662 | 662 | 655 | 655 | 39,000 | 655 |
| 1994-10-21 | 662 | 662 | 660 | 660 | 16,000 | 660 |
| 1994-10-20 | 674 | 674 | 668 | 668 | 6,000 | 668 |
| 1994-10-19 | 683 | 683 | 675 | 675 | 27,000 | 675 |
| 1994-10-18 | 688 | 688 | 683 | 683 | 21,000 | 683 |
| 1994-10-17 | 691 | 691 | 688 | 689 | 41,000 | 689 |
| 1994-10-14 | 684 | 695 | 684 | 691 | 62,000 | 691 |
| 1994-10-13 | 653 | 676 | 653 | 676 | 39,000 | 676 |
| 1994-10-12 | 641 | 654 | 641 | 653 | 44,000 | 653 |
| 1994-10-11 | 653 | 653 | 640 | 640 | 18,000 | 640 |
| 1994-10-07 | 636 | 645 | 636 | 641 | 14,000 | 641 |
| 1994-10-06 | 640 | 645 | 635 | 639 | 55,000 | 639 |
| 1994-10-05 | 653 | 653 | 650 | 650 | 14,000 | 650 |
| 1994-10-04 | 659 | 659 | 645 | 655 | 23,000 | 655 |
| 1994-10-03 | 660 | 660 | 655 | 657 | 20,000 | 657 |
| 1994-09-30 | 640 | 652 | 640 | 650 | 12,000 | 650 |
| 1994-09-29 | 640 | 640 | 633 | 637 | 9,000 | 637 |
| 1994-09-28 | 630 | 642 | 628 | 640 | 113,000 | 640 |
| 1994-09-27 | 659 | 659 | 630 | 640 | 96,000 | 640 |
| 1994-09-26 | 660 | 665 | 660 | 660 | 36,000 | 660 |
| 1994-09-22 | 662 | 665 | 660 | 660 | 80,000 | 660 |
| 1994-09-21 | 660 | 661 | 660 | 661 | 2,000 | 661 |
| 1994-09-20 | 660 | 670 | 660 | 670 | 37,000 | 670 |
| 1994-09-19 | 674 | 674 | 670 | 671 | 72,000 | 671 |
| 1994-09-16 | 676 | 680 | 674 | 680 | 25,000 | 680 |
| 1994-09-14 | 661 | 684 | 661 | 683 | 107,000 | 683 |
| 1994-09-13 | 662 | 670 | 660 | 660 | 26,000 | 660 |
| 1994-09-12 | 665 | 665 | 662 | 662 | 18,000 | 662 |
| 1994-09-09 | 680 | 700 | 669 | 670 | 118,000 | 670 |
| 1994-09-08 | 679 | 695 | 668 | 690 | 72,000 | 690 |
| 1994-09-07 | 710 | 710 | 686 | 686 | 81,000 | 686 |
| 1994-09-06 | 706 | 710 | 705 | 707 | 15,000 | 707 |
| 1994-09-05 | 711 | 714 | 705 | 705 | 77,000 | 705 |
| 1994-09-02 | 709 | 714 | 708 | 713 | 55,000 | 713 |
| 1994-09-01 | 705 | 708 | 705 | 708 | 41,000 | 708 |
| 1994-08-31 | 711 | 715 | 710 | 710 | 16,000 | 710 |
| 1994-08-30 | 713 | 713 | 712 | 713 | 10,000 | 713 |
| 1994-08-29 | 710 | 720 | 710 | 720 | 38,000 | 720 |
| 1994-08-26 | 705 | 709 | 705 | 705 | 32,000 | 705 |
| 1994-08-25 | 710 | 710 | 704 | 709 | 126,000 | 709 |
| 1994-08-24 | 720 | 720 | 715 | 716 | 17,000 | 716 |
| 1994-08-23 | 736 | 736 | 720 | 720 | 21,000 | 720 |
| 1994-08-22 | 748 | 748 | 746 | 746 | 12,000 | 746 |
| 1994-08-19 | 753 | 753 | 753 | 753 | 250,000 | 753 |
| 1994-08-18 | 750 | 754 | 745 | 753 | 68,000 | 753 |
| 1994-08-17 | 755 | 760 | 755 | 755 | 153,000 | 755 |
| 1994-08-16 | 754 | 755 | 750 | 755 | 21,000 | 755 |
| 1994-08-15 | 750 | 759 | 750 | 757 | 33,000 | 757 |
| 1994-08-12 | 754 | 754 | 750 | 750 | 23,000 | 750 |
| 1994-08-11 | 755 | 759 | 750 | 754 | 49,000 | 754 |
| 1994-08-10 | 751 | 754 | 750 | 750 | 85,000 | 750 |
| 1994-08-09 | 765 | 765 | 755 | 755 | 4,000 | 755 |
| 1994-08-08 | 765 | 765 | 755 | 764 | 14,000 | 764 |
| 1994-08-05 | 765 | 770 | 763 | 770 | 78,000 | 770 |
| 1994-08-04 | 768 | 768 | 760 | 760 | 18,000 | 760 |
| 1994-08-03 | 777 | 780 | 777 | 778 | 17,000 | 778 |
| 1994-08-02 | 778 | 778 | 775 | 778 | 18,000 | 778 |
| 1994-08-01 | 786 | 786 | 770 | 784 | 10,000 | 784 |
| 1994-07-29 | 752 | 785 | 750 | 785 | 134,000 | 785 |
| 1994-07-28 | 750 | 751 | 740 | 750 | 47,000 | 750 |
| 1994-07-27 | 757 | 761 | 750 | 761 | 38,000 | 761 |
| 1994-07-26 | 797 | 803 | 794 | 797 | 101,000 | 797 |
| 1994-07-25 | 810 | 811 | 805 | 806 | 99,000 | 806 |
| 1994-07-22 | 825 | 830 | 821 | 830 | 58,000 | 830 |
| 1994-07-21 | 835 | 840 | 830 | 835 | 82,000 | 835 |
| 1994-07-20 | 835 | 840 | 831 | 835 | 42,000 | 835 |
| 1994-07-19 | 831 | 831 | 830 | 830 | 31,000 | 830 |
| 1994-07-18 | 830 | 830 | 825 | 830 | 33,000 | 830 |
| 1994-07-15 | 830 | 830 | 818 | 821 | 9,000 | 821 |
| 1994-07-14 | 820 | 830 | 820 | 830 | 24,000 | 830 |
| 1994-07-13 | 820 | 833 | 820 | 826 | 36,000 | 826 |
| 1994-07-12 | 825 | 835 | 825 | 826 | 46,000 | 826 |
| 1994-07-11 | 829 | 829 | 825 | 825 | 10,000 | 825 |
| 1994-07-08 | 840 | 844 | 830 | 844 | 36,000 | 844 |
| 1994-07-07 | 845 | 845 | 840 | 840 | 32,000 | 840 |
| 1994-07-06 | 844 | 845 | 840 | 845 | 29,000 | 845 |
| 1994-07-05 | 840 | 848 | 840 | 845 | 70,000 | 845 |
| 1994-07-04 | 840 | 845 | 835 | 840 | 26,000 | 840 |
| 1994-07-01 | 836 | 840 | 821 | 840 | 77,000 | 840 |
| 1994-06-30 | 820 | 840 | 820 | 840 | 69,000 | 840 |
| 1994-06-29 | 818 | 824 | 810 | 823 | 50,000 | 823 |
| 1994-06-28 | 819 | 819 | 810 | 818 | 39,000 | 818 |
| 1994-06-27 | 820 | 820 | 803 | 810 | 64,000 | 810 |
| 1994-06-24 | 821 | 830 | 811 | 820 | 57,000 | 820 |
| 1994-06-23 | 825 | 827 | 820 | 825 | 35,000 | 825 |
| 1994-06-22 | 810 | 818 | 796 | 805 | 145,000 | 805 |
| 1994-06-21 | 800 | 828 | 795 | 828 | 53,000 | 828 |
| 1994-06-20 | 845 | 846 | 830 | 830 | 88,000 | 830 |
| 1994-06-17 | 832 | 845 | 825 | 844 | 24,000 | 844 |
| 1994-06-16 | 826 | 832 | 825 | 825 | 34,000 | 825 |
| 1994-06-15 | 811 | 830 | 811 | 827 | 64,000 | 827 |
| 1994-06-14 | 826 | 832 | 825 | 825 | 74,000 | 825 |
| 1994-06-13 | 835 | 845 | 830 | 845 | 120,000 | 845 |
| 1994-06-10 | 807 | 840 | 800 | 840 | 391,000 | 840 |
| 1994-06-09 | 800 | 810 | 795 | 800 | 363,000 | 800 |
| 1994-06-08 | 760 | 780 | 760 | 770 | 69,000 | 770 |
| 1994-06-07 | 760 | 760 | 752 | 752 | 14,000 | 752 |
| 1994-06-06 | 760 | 760 | 750 | 752 | 53,000 | 752 |
| 1994-06-03 | 770 | 770 | 750 | 760 | 43,000 | 760 |
| 1994-06-02 | 780 | 780 | 771 | 771 | 107,000 | 771 |
| 1994-06-01 | 760 | 770 | 749 | 770 | 127,000 | 770 |
| 1994-05-31 | 774 | 774 | 762 | 762 | 86,000 | 762 |
| 1994-05-30 | 735 | 770 | 735 | 770 | 140,000 | 770 |
| 1994-05-27 | 710 | 735 | 710 | 735 | 38,000 | 735 |
| 1994-05-26 | 720 | 720 | 715 | 715 | 8,000 | 715 |
| 1994-05-25 | 710 | 714 | 706 | 706 | 23,000 | 706 |
| 1994-05-24 | 690 | 700 | 690 | 700 | 155,000 | 700 |
| 1994-05-23 | 683 | 705 | 683 | 695 | 81,000 | 695 |
| 1994-05-20 | 710 | 711 | 695 | 698 | 108,000 | 698 |
| 1994-05-19 | 720 | 722 | 711 | 711 | 97,000 | 711 |
| 1994-05-18 | 725 | 725 | 717 | 722 | 29,000 | 722 |
| 1994-05-17 | 712 | 720 | 712 | 719 | 28,000 | 719 |
| 1994-05-16 | 712 | 724 | 712 | 712 | 25,000 | 712 |
| 1994-05-13 | 724 | 725 | 720 | 721 | 55,000 | 721 |
| 1994-05-12 | 712 | 722 | 712 | 714 | 6,000 | 714 |
| 1994-05-11 | 711 | 725 | 710 | 710 | 47,000 | 710 |
| 1994-05-10 | 710 | 711 | 710 | 711 | 35,000 | 711 |
| 1994-05-09 | 735 | 735 | 730 | 735 | 26,000 | 735 |
| 1994-05-06 | 735 | 740 | 735 | 735 | 41,000 | 735 |
| 1994-05-02 | 715 | 730 | 710 | 730 | 24,000 | 730 |
| 1994-04-28 | 715 | 735 | 715 | 735 | 13,000 | 735 |
| 1994-04-27 | 720 | 730 | 720 | 730 | 54,000 | 730 |
| 1994-04-26 | 735 | 735 | 720 | 728 | 31,000 | 728 |
| 1994-04-25 | 749 | 750 | 735 | 735 | 63,000 | 735 |
| 1994-04-22 | 743 | 750 | 743 | 749 | 78,000 | 749 |
| 1994-04-21 | 738 | 744 | 731 | 744 | 38,000 | 744 |
| 1994-04-20 | 740 | 744 | 739 | 744 | 50,000 | 744 |
| 1994-04-19 | 744 | 744 | 735 | 739 | 34,000 | 739 |
| 1994-04-18 | 735 | 750 | 730 | 740 | 41,000 | 740 |
| 1994-04-15 | 705 | 725 | 700 | 725 | 27,000 | 725 |
| 1994-04-14 | 725 | 726 | 710 | 710 | 24,000 | 710 |
| 1994-04-13 | 695 | 705 | 695 | 705 | 24,000 | 705 |
| 1994-04-12 | 698 | 702 | 690 | 695 | 18,000 | 695 |
| 1994-04-11 | 705 | 705 | 698 | 702 | 106,000 | 702 |
| 1994-04-08 | 735 | 739 | 705 | 705 | 57,000 | 705 |
| 1994-04-07 | 716 | 735 | 715 | 735 | 48,000 | 735 |
| 1994-04-06 | 711 | 725 | 704 | 706 | 49,000 | 706 |
| 1994-04-05 | 706 | 710 | 704 | 710 | 46,000 | 710 |
| 1994-04-04 | 705 | 705 | 704 | 704 | 35,000 | 704 |
| 1994-04-01 | 701 | 715 | 701 | 705 | 17,000 | 705 |
| 1994-03-31 | 690 | 700 | 690 | 698 | 59,000 | 698 |
| 1994-03-30 | 730 | 730 | 709 | 710 | 60,000 | 710 |
| 1994-03-29 | 735 | 740 | 730 | 739 | 28,000 | 739 |
| 1994-03-28 | 735 | 742 | 735 | 735 | 31,000 | 735 |
| 1994-03-25 | 755 | 760 | 740 | 750 | 80,000 | 750 |
| 1994-03-24 | 760 | 760 | 750 | 760 | 102,000 | 760 |
| 1994-03-23 | 765 | 772 | 760 | 770 | 255,000 | 770 |
| 1994-03-22 | 767 | 775 | 757 | 770 | 434,000 | 770 |
| 1994-03-18 | 740 | 759 | 735 | 757 | 457,000 | 757 |
| 1994-03-17 | 724 | 725 | 716 | 725 | 385,000 | 725 |
| 1994-03-16 | 715 | 720 | 705 | 710 | 409,000 | 710 |
| 1994-03-15 | 709 | 714 | 707 | 710 | 314,000 | 710 |
| 1994-03-14 | 710 | 710 | 695 | 706 | 329,000 | 706 |
| 1994-03-11 | 695 | 705 | 690 | 705 | 496,000 | 705 |
| 1994-03-10 | 674 | 685 | 670 | 684 | 192,000 | 684 |
| 1994-03-09 | 685 | 685 | 670 | 670 | 143,000 | 670 |
| 1994-03-08 | 684 | 684 | 670 | 680 | 178,000 | 680 |
| 1994-03-07 | 682 | 689 | 678 | 689 | 173,000 | 689 |
| 1994-03-04 | 665 | 680 | 663 | 675 | 125,000 | 675 |
| 1994-03-03 | 669 | 669 | 660 | 660 | 44,000 | 660 |
| 1994-03-02 | 689 | 690 | 665 | 670 | 131,000 | 670 |
| 1994-03-01 | 680 | 689 | 673 | 689 | 207,000 | 689 |
| 1994-02-28 | 641 | 670 | 641 | 670 | 125,000 | 670 |
| 1994-02-25 | 630 | 650 | 620 | 650 | 153,000 | 650 |
| 1994-02-24 | 611 | 631 | 611 | 630 | 22,000 | 630 |
| 1994-02-23 | 624 | 624 | 610 | 610 | 14,000 | 610 |
| 1994-02-22 | 610 | 625 | 610 | 624 | 36,000 | 624 |
| 1994-02-21 | 595 | 605 | 595 | 600 | 10,000 | 600 |
| 1994-02-18 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1994-02-17 | 606 | 610 | 606 | 610 | 19,000 | 610 |
| 1994-02-16 | 607 | 623 | 606 | 610 | 61,000 | 610 |
| 1994-02-15 | 595 | 611 | 595 | 606 | 53,000 | 606 |
| 1994-02-14 | 630 | 642 | 625 | 635 | 43,000 | 635 |
| 1994-02-10 | 648 | 650 | 640 | 642 | 57,000 | 642 |
| 1994-02-09 | 660 | 660 | 645 | 645 | 60,000 | 645 |
| 1994-02-08 | 670 | 671 | 662 | 662 | 55,000 | 662 |
| 1994-02-07 | 650 | 660 | 631 | 631 | 48,000 | 631 |
| 1994-02-04 | 670 | 670 | 664 | 665 | 28,000 | 665 |
| 1994-02-03 | 665 | 670 | 640 | 642 | 62,000 | 642 |
| 1994-02-02 | 690 | 691 | 666 | 685 | 81,000 | 685 |
| 1994-02-01 | 687 | 721 | 686 | 691 | 409,000 | 691 |
| 1994-01-31 | 630 | 690 | 630 | 690 | 478,000 | 690 |
| 1994-01-28 | 599 | 600 | 580 | 590 | 22,000 | 590 |
| 1994-01-27 | 620 | 620 | 600 | 602 | 83,000 | 602 |
| 1994-01-26 | 589 | 615 | 585 | 615 | 47,000 | 615 |
| 1994-01-25 | 565 | 590 | 565 | 590 | 43,000 | 590 |
| 1994-01-24 | 550 | 560 | 550 | 555 | 59,000 | 555 |
| 1994-01-21 | 595 | 610 | 595 | 610 | 96,000 | 610 |
| 1994-01-20 | 584 | 590 | 580 | 585 | 40,000 | 585 |
| 1994-01-19 | 570 | 585 | 570 | 585 | 62,000 | 585 |
| 1994-01-18 | 580 | 580 | 570 | 572 | 164,000 | 572 |
| 1994-01-17 | 561 | 561 | 541 | 560 | 91,000 | 560 |
| 1994-01-14 | 540 | 565 | 540 | 560 | 35,000 | 560 |
| 1994-01-13 | 560 | 560 | 550 | 550 | 49,000 | 550 |
| 1994-01-12 | 535 | 540 | 530 | 540 | 30,000 | 540 |
| 1994-01-11 | 535 | 545 | 525 | 534 | 88,000 | 534 |
| 1994-01-10 | 500 | 526 | 500 | 522 | 111,000 | 522 |
| 1994-01-07 | 498 | 498 | 490 | 498 | 22,000 | 498 |
| 1994-01-06 | 499 | 499 | 499 | 499 | 10,000 | 499 |
| 1994-01-05 | 499 | 499 | 494 | 499 | 10,000 | 499 |
| 1994-01-04 | 498 | 499 | 490 | 499 | 8,000 | 499 |
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
