8609 (株)岡三証券グループ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 595 | 608 | 590 | 590 | 244,000 | 590 |
| 1995-12-28 | 620 | 620 | 600 | 605 | 369,000 | 605 |
| 1995-12-27 | 620 | 630 | 616 | 620 | 957,000 | 620 |
| 1995-12-26 | 595 | 605 | 581 | 601 | 993,000 | 601 |
| 1995-12-25 | 555 | 585 | 550 | 585 | 898,000 | 585 |
| 1995-12-22 | 520 | 528 | 515 | 527 | 557,000 | 527 |
| 1995-12-21 | 496 | 515 | 490 | 508 | 264,000 | 508 |
| 1995-12-20 | 493 | 505 | 488 | 491 | 155,000 | 491 |
| 1995-12-19 | 488 | 490 | 485 | 485 | 113,000 | 485 |
| 1995-12-18 | 504 | 505 | 498 | 498 | 105,000 | 498 |
| 1995-12-15 | 514 | 518 | 501 | 503 | 347,000 | 503 |
| 1995-12-14 | 502 | 510 | 500 | 507 | 450,000 | 507 |
| 1995-12-13 | 501 | 503 | 498 | 501 | 256,000 | 501 |
| 1995-12-12 | 495 | 500 | 495 | 499 | 255,000 | 499 |
| 1995-12-11 | 506 | 506 | 491 | 491 | 294,000 | 491 |
| 1995-12-08 | 500 | 505 | 490 | 496 | 808,000 | 496 |
| 1995-12-07 | 470 | 497 | 469 | 496 | 793,000 | 496 |
| 1995-12-06 | 460 | 471 | 457 | 469 | 349,000 | 469 |
| 1995-12-05 | 464 | 465 | 458 | 460 | 175,000 | 460 |
| 1995-12-04 | 460 | 465 | 460 | 462 | 287,000 | 462 |
| 1995-12-01 | 447 | 455 | 445 | 455 | 182,000 | 455 |
| 1995-11-30 | 435 | 449 | 434 | 447 | 192,000 | 447 |
| 1995-11-29 | 439 | 439 | 431 | 431 | 71,000 | 431 |
| 1995-11-28 | 431 | 440 | 430 | 440 | 219,000 | 440 |
| 1995-11-27 | 424 | 432 | 424 | 426 | 166,000 | 426 |
| 1995-11-24 | 429 | 429 | 415 | 427 | 106,000 | 427 |
| 1995-11-22 | 433 | 433 | 420 | 426 | 91,000 | 426 |
| 1995-11-21 | 435 | 435 | 421 | 433 | 112,000 | 433 |
| 1995-11-20 | 421 | 437 | 421 | 430 | 87,000 | 430 |
| 1995-11-17 | 419 | 422 | 413 | 419 | 63,000 | 419 |
| 1995-11-16 | 411 | 419 | 411 | 419 | 42,000 | 419 |
| 1995-11-15 | 412 | 417 | 410 | 410 | 28,000 | 410 |
| 1995-11-14 | 407 | 412 | 406 | 412 | 59,000 | 412 |
| 1995-11-13 | 418 | 419 | 415 | 417 | 8,000 | 417 |
| 1995-11-10 | 415 | 419 | 415 | 419 | 15,000 | 419 |
| 1995-11-09 | 422 | 427 | 415 | 417 | 27,000 | 417 |
| 1995-11-08 | 415 | 426 | 415 | 426 | 9,000 | 426 |
| 1995-11-07 | 440 | 440 | 428 | 428 | 20,000 | 428 |
| 1995-11-06 | 431 | 445 | 429 | 445 | 52,000 | 445 |
| 1995-11-02 | 405 | 428 | 405 | 428 | 32,000 | 428 |
| 1995-11-01 | 410 | 410 | 402 | 408 | 38,000 | 408 |
| 1995-10-31 | 415 | 415 | 407 | 407 | 79,000 | 407 |
| 1995-10-30 | 410 | 416 | 405 | 411 | 33,000 | 411 |
| 1995-10-27 | 415 | 416 | 410 | 411 | 40,000 | 411 |
| 1995-10-26 | 430 | 434 | 415 | 415 | 53,000 | 415 |
| 1995-10-25 | 440 | 440 | 430 | 430 | 91,000 | 430 |
| 1995-10-24 | 440 | 444 | 440 | 440 | 45,000 | 440 |
| 1995-10-23 | 440 | 441 | 440 | 440 | 42,000 | 440 |
| 1995-10-20 | 436 | 440 | 436 | 440 | 66,000 | 440 |
| 1995-10-19 | 440 | 446 | 436 | 436 | 46,000 | 436 |
| 1995-10-18 | 459 | 459 | 436 | 436 | 53,000 | 436 |
| 1995-10-17 | 440 | 459 | 430 | 459 | 122,000 | 459 |
| 1995-10-16 | 442 | 443 | 440 | 440 | 33,000 | 440 |
| 1995-10-13 | 437 | 445 | 435 | 445 | 24,000 | 445 |
| 1995-10-12 | 436 | 448 | 435 | 435 | 21,000 | 435 |
| 1995-10-11 | 455 | 455 | 435 | 435 | 40,000 | 435 |
| 1995-10-09 | 467 | 468 | 460 | 461 | 53,000 | 461 |
| 1995-10-06 | 450 | 460 | 445 | 460 | 43,000 | 460 |
| 1995-10-05 | 460 | 460 | 450 | 459 | 75,000 | 459 |
| 1995-10-04 | 455 | 460 | 455 | 455 | 119,000 | 455 |
| 1995-10-03 | 440 | 450 | 437 | 450 | 35,000 | 450 |
| 1995-10-02 | 442 | 445 | 440 | 440 | 39,000 | 440 |
| 1995-09-29 | 450 | 453 | 441 | 442 | 42,000 | 442 |
| 1995-09-28 | 450 | 453 | 445 | 445 | 61,000 | 445 |
| 1995-09-27 | 453 | 460 | 445 | 460 | 58,000 | 460 |
| 1995-09-26 | 441 | 449 | 441 | 448 | 51,000 | 448 |
| 1995-09-25 | 449 | 450 | 437 | 437 | 55,000 | 437 |
| 1995-09-22 | 446 | 455 | 442 | 455 | 85,000 | 455 |
| 1995-09-21 | 464 | 465 | 461 | 461 | 75,000 | 461 |
| 1995-09-20 | 483 | 484 | 465 | 466 | 174,000 | 466 |
| 1995-09-19 | 474 | 480 | 474 | 479 | 98,000 | 479 |
| 1995-09-18 | 497 | 500 | 478 | 480 | 224,000 | 480 |
| 1995-09-14 | 486 | 492 | 485 | 492 | 285,000 | 492 |
| 1995-09-13 | 478 | 482 | 466 | 481 | 192,000 | 481 |
| 1995-09-12 | 476 | 485 | 476 | 478 | 399,000 | 478 |
| 1995-09-11 | 465 | 480 | 458 | 475 | 632,000 | 475 |
| 1995-09-08 | 440 | 463 | 440 | 460 | 307,000 | 460 |
| 1995-09-07 | 427 | 440 | 427 | 430 | 31,000 | 430 |
| 1995-09-06 | 435 | 435 | 425 | 425 | 43,000 | 425 |
| 1995-09-05 | 433 | 435 | 430 | 430 | 52,000 | 430 |
| 1995-09-04 | 442 | 442 | 428 | 433 | 58,000 | 433 |
| 1995-09-01 | 450 | 450 | 433 | 444 | 102,000 | 444 |
| 1995-08-31 | 450 | 451 | 440 | 445 | 204,000 | 445 |
| 1995-08-30 | 450 | 460 | 446 | 455 | 181,000 | 455 |
| 1995-08-29 | 435 | 448 | 435 | 441 | 126,000 | 441 |
| 1995-08-28 | 438 | 440 | 427 | 431 | 138,000 | 431 |
| 1995-08-25 | 440 | 440 | 433 | 439 | 106,000 | 439 |
| 1995-08-24 | 428 | 430 | 425 | 429 | 52,000 | 429 |
| 1995-08-23 | 437 | 438 | 428 | 430 | 63,000 | 430 |
| 1995-08-22 | 440 | 449 | 438 | 438 | 86,000 | 438 |
| 1995-08-21 | 458 | 458 | 440 | 450 | 148,000 | 450 |
| 1995-08-18 | 459 | 459 | 440 | 458 | 106,000 | 458 |
| 1995-08-17 | 470 | 472 | 465 | 467 | 379,000 | 467 |
| 1995-08-16 | 450 | 490 | 450 | 463 | 1,212,000 | 463 |
| 1995-08-15 | 395 | 420 | 393 | 420 | 539,000 | 420 |
| 1995-08-14 | 395 | 400 | 391 | 395 | 60,000 | 395 |
| 1995-08-11 | 390 | 391 | 385 | 390 | 26,000 | 390 |
| 1995-08-10 | 400 | 400 | 390 | 390 | 26,000 | 390 |
| 1995-08-09 | 390 | 395 | 390 | 395 | 60,000 | 395 |
| 1995-08-08 | 381 | 390 | 381 | 388 | 9,000 | 388 |
| 1995-08-07 | 399 | 400 | 380 | 380 | 28,000 | 380 |
| 1995-08-04 | 403 | 403 | 385 | 398 | 45,000 | 398 |
| 1995-08-03 | 385 | 412 | 385 | 403 | 147,000 | 403 |
| 1995-08-02 | 372 | 385 | 365 | 381 | 80,000 | 381 |
| 1995-08-01 | 384 | 384 | 372 | 372 | 31,000 | 372 |
| 1995-07-31 | 387 | 391 | 385 | 385 | 113,000 | 385 |
| 1995-07-28 | 400 | 400 | 387 | 395 | 47,000 | 395 |
| 1995-07-27 | 382 | 403 | 382 | 403 | 24,000 | 403 |
| 1995-07-26 | 382 | 390 | 380 | 380 | 73,000 | 380 |
| 1995-07-25 | 400 | 400 | 387 | 387 | 78,000 | 387 |
| 1995-07-24 | 403 | 406 | 393 | 400 | 77,000 | 400 |
| 1995-07-21 | 398 | 414 | 398 | 407 | 35,000 | 407 |
| 1995-07-20 | 395 | 395 | 386 | 394 | 70,000 | 394 |
| 1995-07-19 | 405 | 405 | 402 | 405 | 53,000 | 405 |
| 1995-07-18 | 431 | 431 | 407 | 421 | 87,000 | 421 |
| 1995-07-17 | 426 | 433 | 415 | 416 | 72,000 | 416 |
| 1995-07-14 | 430 | 430 | 416 | 426 | 58,000 | 426 |
| 1995-07-13 | 426 | 435 | 415 | 435 | 168,000 | 435 |
| 1995-07-12 | 415 | 425 | 415 | 425 | 150,000 | 425 |
| 1995-07-11 | 405 | 410 | 387 | 410 | 171,000 | 410 |
| 1995-07-10 | 425 | 425 | 403 | 403 | 499,000 | 403 |
| 1995-07-07 | 360 | 386 | 351 | 385 | 426,000 | 385 |
| 1995-07-06 | 339 | 346 | 330 | 346 | 70,000 | 346 |
| 1995-07-05 | 339 | 339 | 330 | 333 | 35,000 | 333 |
| 1995-07-04 | 340 | 340 | 328 | 340 | 44,000 | 340 |
| 1995-07-03 | 326 | 326 | 317 | 326 | 43,000 | 326 |
| 1995-06-30 | 329 | 329 | 318 | 326 | 68,000 | 326 |
| 1995-06-29 | 345 | 347 | 326 | 326 | 99,000 | 326 |
| 1995-06-28 | 332 | 340 | 331 | 340 | 81,000 | 340 |
| 1995-06-27 | 357 | 357 | 340 | 340 | 279,000 | 340 |
| 1995-06-26 | 355 | 361 | 351 | 359 | 91,000 | 359 |
| 1995-06-23 | 327 | 340 | 324 | 340 | 70,000 | 340 |
| 1995-06-22 | 324 | 324 | 315 | 316 | 38,000 | 316 |
| 1995-06-21 | 317 | 320 | 316 | 320 | 79,000 | 320 |
| 1995-06-20 | 325 | 328 | 317 | 320 | 59,000 | 320 |
| 1995-06-19 | 331 | 331 | 319 | 320 | 65,000 | 320 |
| 1995-06-16 | 328 | 335 | 326 | 328 | 85,000 | 328 |
| 1995-06-15 | 316 | 325 | 312 | 317 | 75,000 | 317 |
| 1995-06-14 | 313 | 321 | 313 | 316 | 73,000 | 316 |
| 1995-06-13 | 321 | 325 | 313 | 313 | 222,000 | 313 |
| 1995-06-12 | 333 | 337 | 315 | 316 | 99,000 | 316 |
| 1995-06-09 | 365 | 365 | 357 | 357 | 81,000 | 357 |
| 1995-06-08 | 370 | 370 | 362 | 370 | 17,000 | 370 |
| 1995-06-07 | 375 | 375 | 361 | 370 | 20,000 | 370 |
| 1995-06-06 | 403 | 403 | 378 | 380 | 34,000 | 380 |
| 1995-06-05 | 394 | 395 | 389 | 389 | 12,000 | 389 |
| 1995-06-02 | 372 | 400 | 372 | 395 | 48,000 | 395 |
| 1995-06-01 | 362 | 375 | 362 | 375 | 25,000 | 375 |
| 1995-05-31 | 373 | 374 | 360 | 360 | 42,000 | 360 |
| 1995-05-30 | 375 | 375 | 370 | 375 | 29,000 | 375 |
| 1995-05-29 | 370 | 375 | 368 | 370 | 54,000 | 370 |
| 1995-05-26 | 366 | 375 | 365 | 375 | 45,000 | 375 |
| 1995-05-25 | 366 | 371 | 366 | 371 | 39,000 | 371 |
| 1995-05-24 | 365 | 370 | 360 | 367 | 46,000 | 367 |
| 1995-05-23 | 360 | 370 | 359 | 370 | 95,000 | 370 |
| 1995-05-22 | 358 | 360 | 358 | 359 | 102,000 | 359 |
| 1995-05-19 | 375 | 377 | 351 | 356 | 157,000 | 356 |
| 1995-05-18 | 390 | 395 | 375 | 380 | 203,000 | 380 |
| 1995-05-17 | 396 | 400 | 385 | 387 | 309,000 | 387 |
| 1995-05-16 | 429 | 429 | 395 | 396 | 284,000 | 396 |
| 1995-05-15 | 447 | 450 | 434 | 434 | 50,000 | 434 |
| 1995-05-12 | 447 | 455 | 447 | 455 | 115,000 | 455 |
| 1995-05-11 | 465 | 470 | 462 | 462 | 47,000 | 462 |
| 1995-05-10 | 480 | 480 | 472 | 480 | 26,000 | 480 |
| 1995-05-09 | 485 | 499 | 475 | 481 | 83,000 | 481 |
| 1995-05-08 | 478 | 480 | 478 | 480 | 27,000 | 480 |
| 1995-05-02 | 472 | 480 | 470 | 480 | 17,000 | 480 |
| 1995-05-01 | 472 | 477 | 470 | 477 | 18,000 | 477 |
| 1995-04-28 | 473 | 473 | 472 | 472 | 49,000 | 472 |
| 1995-04-27 | 477 | 477 | 472 | 475 | 31,000 | 475 |
| 1995-04-26 | 472 | 480 | 471 | 472 | 143,000 | 472 |
| 1995-04-25 | 480 | 481 | 471 | 471 | 70,000 | 471 |
| 1995-04-24 | 484 | 485 | 475 | 475 | 41,000 | 475 |
| 1995-04-21 | 460 | 480 | 460 | 480 | 199,000 | 480 |
| 1995-04-20 | 460 | 469 | 459 | 460 | 188,000 | 460 |
| 1995-04-19 | 460 | 460 | 457 | 457 | 13,000 | 457 |
| 1995-04-18 | 462 | 462 | 455 | 456 | 24,000 | 456 |
| 1995-04-17 | 445 | 448 | 442 | 448 | 17,000 | 448 |
| 1995-04-14 | 480 | 480 | 450 | 450 | 60,000 | 450 |
| 1995-04-13 | 485 | 485 | 471 | 475 | 76,000 | 475 |
| 1995-04-12 | 465 | 480 | 462 | 480 | 55,000 | 480 |
| 1995-04-11 | 450 | 465 | 449 | 460 | 101,000 | 460 |
| 1995-04-10 | 436 | 447 | 436 | 445 | 97,000 | 445 |
| 1995-04-07 | 442 | 442 | 436 | 438 | 22,000 | 438 |
| 1995-04-06 | 447 | 449 | 446 | 448 | 19,000 | 448 |
| 1995-04-05 | 450 | 455 | 430 | 445 | 19,000 | 445 |
| 1995-04-04 | 440 | 457 | 420 | 450 | 54,000 | 450 |
| 1995-04-03 | 425 | 434 | 425 | 434 | 68,000 | 434 |
| 1995-03-31 | 485 | 488 | 468 | 470 | 143,000 | 470 |
| 1995-03-30 | 469 | 475 | 468 | 475 | 27,000 | 475 |
| 1995-03-29 | 485 | 485 | 466 | 466 | 110,000 | 466 |
| 1995-03-28 | 474 | 474 | 469 | 474 | 101,000 | 474 |
| 1995-03-27 | 444 | 448 | 444 | 444 | 68,000 | 444 |
| 1995-03-24 | 409 | 415 | 401 | 415 | 601,000 | 415 |
| 1995-03-23 | 410 | 413 | 405 | 405 | 590,000 | 405 |
| 1995-03-22 | 415 | 418 | 410 | 413 | 683,000 | 413 |
| 1995-03-20 | 427 | 427 | 410 | 414 | 622,000 | 414 |
| 1995-03-17 | 439 | 440 | 420 | 429 | 81,000 | 429 |
| 1995-03-16 | 452 | 452 | 430 | 440 | 509,000 | 440 |
| 1995-03-15 | 425 | 452 | 420 | 452 | 563,000 | 452 |
| 1995-03-14 | 460 | 460 | 435 | 435 | 563,000 | 435 |
| 1995-03-13 | 470 | 473 | 455 | 455 | 579,000 | 455 |
| 1995-03-10 | 495 | 495 | 480 | 480 | 140,000 | 480 |
| 1995-03-09 | 492 | 496 | 492 | 495 | 61,000 | 495 |
| 1995-03-08 | 490 | 494 | 490 | 491 | 29,000 | 491 |
| 1995-03-07 | 499 | 500 | 498 | 500 | 53,000 | 500 |
| 1995-03-06 | 490 | 510 | 490 | 497 | 76,000 | 497 |
| 1995-03-03 | 485 | 500 | 485 | 500 | 81,000 | 500 |
| 1995-03-02 | 480 | 490 | 480 | 483 | 315,000 | 483 |
| 1995-03-01 | 485 | 485 | 480 | 480 | 86,000 | 480 |
| 1995-02-28 | 490 | 500 | 490 | 490 | 77,000 | 490 |
| 1995-02-27 | 500 | 500 | 487 | 500 | 79,000 | 500 |
| 1995-02-24 | 506 | 510 | 505 | 510 | 29,000 | 510 |
| 1995-02-23 | 518 | 518 | 491 | 501 | 84,000 | 501 |
| 1995-02-22 | 528 | 530 | 520 | 520 | 25,000 | 520 |
| 1995-02-21 | 530 | 530 | 518 | 518 | 42,000 | 518 |
| 1995-02-20 | 538 | 538 | 536 | 536 | 12,000 | 536 |
| 1995-02-17 | 528 | 545 | 528 | 540 | 71,000 | 540 |
| 1995-02-16 | 530 | 534 | 521 | 529 | 21,000 | 529 |
| 1995-02-15 | 538 | 538 | 529 | 535 | 51,000 | 535 |
| 1995-02-14 | 547 | 547 | 540 | 540 | 34,000 | 540 |
| 1995-02-13 | 550 | 550 | 547 | 547 | 28,000 | 547 |
| 1995-02-10 | 550 | 551 | 545 | 545 | 59,000 | 545 |
| 1995-02-09 | 558 | 558 | 553 | 557 | 51,000 | 557 |
| 1995-02-08 | 570 | 570 | 557 | 557 | 76,000 | 557 |
| 1995-02-07 | 590 | 590 | 561 | 570 | 32,000 | 570 |
| 1995-02-06 | 585 | 590 | 580 | 583 | 22,000 | 583 |
| 1995-02-03 | 599 | 599 | 577 | 577 | 32,000 | 577 |
| 1995-02-02 | 600 | 610 | 600 | 609 | 18,000 | 609 |
| 1995-02-01 | 649 | 649 | 640 | 645 | 31,000 | 645 |
| 1995-01-31 | 681 | 681 | 645 | 648 | 216,000 | 648 |
| 1995-01-30 | 585 | 655 | 585 | 655 | 127,000 | 655 |
| 1995-01-27 | 607 | 607 | 581 | 600 | 19,000 | 600 |
| 1995-01-26 | 600 | 617 | 600 | 617 | 16,000 | 617 |
| 1995-01-25 | 575 | 620 | 575 | 600 | 63,000 | 600 |
| 1995-01-24 | 531 | 580 | 530 | 580 | 30,000 | 580 |
| 1995-01-23 | 555 | 555 | 530 | 531 | 68,000 | 531 |
| 1995-01-20 | 580 | 580 | 555 | 555 | 75,000 | 555 |
| 1995-01-19 | 615 | 620 | 590 | 590 | 15,000 | 590 |
| 1995-01-18 | 601 | 625 | 600 | 625 | 14,000 | 625 |
| 1995-01-17 | 605 | 615 | 600 | 600 | 11,000 | 600 |
| 1995-01-13 | 618 | 620 | 610 | 620 | 14,000 | 620 |
| 1995-01-12 | 625 | 625 | 615 | 618 | 21,000 | 618 |
| 1995-01-11 | 611 | 616 | 610 | 615 | 18,000 | 615 |
| 1995-01-10 | 611 | 614 | 607 | 609 | 41,000 | 609 |
| 1995-01-09 | 620 | 620 | 619 | 619 | 6,000 | 619 |
| 1995-01-06 | 619 | 626 | 602 | 626 | 47,000 | 626 |
| 1995-01-05 | 658 | 658 | 639 | 639 | 5,000 | 639 |
| 1995-01-04 | 659 | 659 | 658 | 658 | 4,000 | 658 |
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
