8609 (株)岡三証券グループ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 400 | 400 | 391 | 400 | 60,000 | 400 |
| 1996-12-27 | 390 | 400 | 381 | 400 | 92,000 | 400 |
| 1996-12-26 | 400 | 400 | 390 | 390 | 73,000 | 390 |
| 1996-12-25 | 394 | 400 | 394 | 400 | 70,000 | 400 |
| 1996-12-24 | 389 | 404 | 389 | 404 | 62,000 | 404 |
| 1996-12-20 | 394 | 409 | 390 | 409 | 184,000 | 409 |
| 1996-12-19 | 405 | 405 | 390 | 394 | 125,000 | 394 |
| 1996-12-18 | 425 | 425 | 411 | 415 | 72,000 | 415 |
| 1996-12-17 | 432 | 434 | 421 | 430 | 43,000 | 430 |
| 1996-12-16 | 434 | 435 | 432 | 434 | 36,000 | 434 |
| 1996-12-13 | 438 | 438 | 431 | 434 | 199,000 | 434 |
| 1996-12-12 | 438 | 438 | 435 | 435 | 112,000 | 435 |
| 1996-12-11 | 439 | 442 | 438 | 438 | 139,000 | 438 |
| 1996-12-10 | 440 | 440 | 435 | 438 | 219,000 | 438 |
| 1996-12-09 | 435 | 435 | 430 | 435 | 67,000 | 435 |
| 1996-12-06 | 440 | 441 | 438 | 440 | 265,000 | 440 |
| 1996-12-05 | 440 | 440 | 435 | 436 | 191,000 | 436 |
| 1996-12-04 | 441 | 441 | 430 | 435 | 111,000 | 435 |
| 1996-12-03 | 467 | 467 | 450 | 450 | 72,000 | 450 |
| 1996-12-02 | 475 | 475 | 468 | 468 | 54,000 | 468 |
| 1996-11-29 | 485 | 492 | 480 | 480 | 52,000 | 480 |
| 1996-11-28 | 493 | 498 | 489 | 493 | 25,000 | 493 |
| 1996-11-27 | 498 | 498 | 491 | 498 | 30,000 | 498 |
| 1996-11-26 | 499 | 499 | 490 | 499 | 30,000 | 499 |
| 1996-11-25 | 499 | 500 | 494 | 499 | 51,000 | 499 |
| 1996-11-22 | 500 | 500 | 499 | 499 | 32,000 | 499 |
| 1996-11-21 | 499 | 505 | 494 | 500 | 50,000 | 500 |
| 1996-11-20 | 495 | 500 | 492 | 494 | 21,000 | 494 |
| 1996-11-19 | 490 | 499 | 490 | 490 | 36,000 | 490 |
| 1996-11-18 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 1996-11-15 | 505 | 505 | 490 | 490 | 64,000 | 490 |
| 1996-11-14 | 505 | 505 | 500 | 505 | 125,000 | 505 |
| 1996-11-13 | 505 | 505 | 501 | 505 | 45,000 | 505 |
| 1996-11-12 | 511 | 511 | 507 | 511 | 26,000 | 511 |
| 1996-11-11 | 515 | 515 | 510 | 510 | 28,000 | 510 |
| 1996-11-08 | 504 | 511 | 500 | 511 | 69,000 | 511 |
| 1996-11-07 | 515 | 515 | 505 | 505 | 36,000 | 505 |
| 1996-11-06 | 503 | 510 | 503 | 510 | 28,000 | 510 |
| 1996-11-05 | 506 | 506 | 497 | 503 | 42,000 | 503 |
| 1996-11-01 | 502 | 512 | 500 | 512 | 43,000 | 512 |
| 1996-10-31 | 501 | 508 | 501 | 503 | 114,000 | 503 |
| 1996-10-30 | 511 | 512 | 503 | 505 | 50,000 | 505 |
| 1996-10-29 | 496 | 510 | 496 | 510 | 41,000 | 510 |
| 1996-10-28 | 486 | 500 | 486 | 495 | 36,000 | 495 |
| 1996-10-25 | 505 | 505 | 491 | 491 | 119,000 | 491 |
| 1996-10-24 | 498 | 506 | 498 | 505 | 71,000 | 505 |
| 1996-10-23 | 504 | 505 | 495 | 505 | 58,000 | 505 |
| 1996-10-22 | 502 | 505 | 501 | 501 | 57,000 | 501 |
| 1996-10-21 | 529 | 530 | 505 | 505 | 39,000 | 505 |
| 1996-10-18 | 510 | 528 | 506 | 525 | 78,000 | 525 |
| 1996-10-17 | 507 | 510 | 503 | 510 | 49,000 | 510 |
| 1996-10-16 | 518 | 518 | 502 | 502 | 58,000 | 502 |
| 1996-10-15 | 495 | 519 | 495 | 519 | 42,000 | 519 |
| 1996-10-14 | 490 | 495 | 490 | 495 | 15,000 | 495 |
| 1996-10-11 | 495 | 495 | 490 | 494 | 49,000 | 494 |
| 1996-10-09 | 509 | 509 | 495 | 495 | 90,000 | 495 |
| 1996-10-08 | 510 | 512 | 510 | 511 | 67,000 | 511 |
| 1996-10-07 | 519 | 519 | 511 | 511 | 17,000 | 511 |
| 1996-10-04 | 520 | 521 | 510 | 511 | 63,000 | 511 |
| 1996-10-03 | 530 | 530 | 520 | 525 | 66,000 | 525 |
| 1996-10-02 | 535 | 535 | 530 | 530 | 59,000 | 530 |
| 1996-10-01 | 529 | 530 | 526 | 527 | 69,000 | 527 |
| 1996-09-30 | 525 | 530 | 524 | 530 | 14,000 | 530 |
| 1996-09-27 | 512 | 525 | 512 | 523 | 55,000 | 523 |
| 1996-09-26 | 515 | 524 | 510 | 515 | 133,000 | 515 |
| 1996-09-25 | 507 | 520 | 507 | 515 | 31,000 | 515 |
| 1996-09-24 | 510 | 510 | 505 | 506 | 155,000 | 506 |
| 1996-09-20 | 505 | 510 | 503 | 510 | 41,000 | 510 |
| 1996-09-19 | 517 | 517 | 507 | 517 | 58,000 | 517 |
| 1996-09-18 | 532 | 533 | 517 | 517 | 73,000 | 517 |
| 1996-09-17 | 522 | 535 | 522 | 534 | 159,000 | 534 |
| 1996-09-13 | 480 | 487 | 477 | 487 | 241,000 | 487 |
| 1996-09-12 | 485 | 485 | 472 | 472 | 100,000 | 472 |
| 1996-09-11 | 488 | 489 | 483 | 484 | 130,000 | 484 |
| 1996-09-10 | 488 | 488 | 480 | 485 | 123,000 | 485 |
| 1996-09-09 | 481 | 490 | 481 | 481 | 26,000 | 481 |
| 1996-09-06 | 490 | 495 | 470 | 473 | 102,000 | 473 |
| 1996-09-05 | 492 | 500 | 492 | 498 | 62,000 | 498 |
| 1996-09-04 | 501 | 501 | 491 | 491 | 32,000 | 491 |
| 1996-09-03 | 485 | 510 | 482 | 496 | 47,000 | 496 |
| 1996-09-02 | 490 | 492 | 490 | 490 | 71,000 | 490 |
| 1996-08-30 | 490 | 497 | 490 | 490 | 88,000 | 490 |
| 1996-08-29 | 505 | 505 | 495 | 500 | 68,000 | 500 |
| 1996-08-28 | 517 | 517 | 500 | 500 | 73,000 | 500 |
| 1996-08-27 | 518 | 519 | 517 | 518 | 16,000 | 518 |
| 1996-08-26 | 535 | 535 | 521 | 521 | 61,000 | 521 |
| 1996-08-23 | 542 | 542 | 531 | 532 | 65,000 | 532 |
| 1996-08-22 | 540 | 543 | 536 | 538 | 54,000 | 538 |
| 1996-08-21 | 540 | 545 | 535 | 543 | 121,000 | 543 |
| 1996-08-20 | 541 | 543 | 538 | 540 | 30,000 | 540 |
| 1996-08-19 | 529 | 543 | 529 | 543 | 54,000 | 543 |
| 1996-08-16 | 529 | 534 | 526 | 527 | 17,000 | 527 |
| 1996-08-15 | 525 | 540 | 525 | 529 | 106,000 | 529 |
| 1996-08-14 | 500 | 515 | 500 | 515 | 75,000 | 515 |
| 1996-08-13 | 495 | 500 | 495 | 500 | 139,000 | 500 |
| 1996-08-12 | 510 | 510 | 495 | 500 | 55,000 | 500 |
| 1996-08-09 | 515 | 516 | 510 | 511 | 26,000 | 511 |
| 1996-08-08 | 510 | 528 | 510 | 525 | 137,000 | 525 |
| 1996-08-07 | 529 | 529 | 505 | 510 | 105,000 | 510 |
| 1996-08-06 | 530 | 535 | 525 | 530 | 58,000 | 530 |
| 1996-08-05 | 549 | 549 | 540 | 540 | 78,000 | 540 |
| 1996-08-02 | 552 | 552 | 545 | 545 | 50,000 | 545 |
| 1996-08-01 | 542 | 550 | 534 | 550 | 118,000 | 550 |
| 1996-07-31 | 548 | 548 | 539 | 540 | 77,000 | 540 |
| 1996-07-30 | 560 | 560 | 548 | 548 | 67,000 | 548 |
| 1996-07-29 | 569 | 569 | 560 | 560 | 193,000 | 560 |
| 1996-07-26 | 556 | 565 | 556 | 559 | 25,000 | 559 |
| 1996-07-25 | 546 | 556 | 546 | 556 | 68,000 | 556 |
| 1996-07-24 | 550 | 550 | 540 | 545 | 58,000 | 545 |
| 1996-07-23 | 547 | 550 | 545 | 549 | 55,000 | 549 |
| 1996-07-22 | 567 | 567 | 556 | 557 | 109,000 | 557 |
| 1996-07-19 | 565 | 570 | 565 | 567 | 57,000 | 567 |
| 1996-07-18 | 560 | 564 | 560 | 564 | 128,000 | 564 |
| 1996-07-17 | 566 | 580 | 556 | 560 | 84,000 | 560 |
| 1996-07-16 | 550 | 556 | 540 | 555 | 136,000 | 555 |
| 1996-07-15 | 562 | 562 | 555 | 555 | 123,000 | 555 |
| 1996-07-12 | 565 | 580 | 561 | 565 | 322,000 | 565 |
| 1996-07-11 | 585 | 585 | 574 | 585 | 86,000 | 585 |
| 1996-07-10 | 583 | 586 | 581 | 585 | 81,000 | 585 |
| 1996-07-09 | 582 | 586 | 582 | 582 | 79,000 | 582 |
| 1996-07-08 | 591 | 591 | 581 | 582 | 133,000 | 582 |
| 1996-07-05 | 606 | 606 | 601 | 601 | 256,000 | 601 |
| 1996-07-04 | 608 | 608 | 605 | 606 | 110,000 | 606 |
| 1996-07-03 | 605 | 610 | 603 | 610 | 150,000 | 610 |
| 1996-07-02 | 607 | 607 | 604 | 605 | 248,000 | 605 |
| 1996-07-01 | 615 | 615 | 606 | 610 | 45,000 | 610 |
| 1996-06-28 | 611 | 611 | 603 | 605 | 95,000 | 605 |
| 1996-06-27 | 614 | 614 | 601 | 601 | 203,000 | 601 |
| 1996-06-26 | 614 | 614 | 610 | 612 | 165,000 | 612 |
| 1996-06-25 | 614 | 619 | 614 | 615 | 160,000 | 615 |
| 1996-06-24 | 619 | 619 | 610 | 612 | 51,000 | 612 |
| 1996-06-21 | 610 | 616 | 602 | 615 | 111,000 | 615 |
| 1996-06-20 | 616 | 618 | 610 | 610 | 153,000 | 610 |
| 1996-06-19 | 619 | 626 | 619 | 619 | 24,000 | 619 |
| 1996-06-18 | 631 | 631 | 621 | 629 | 56,000 | 629 |
| 1996-06-17 | 629 | 634 | 627 | 633 | 162,000 | 633 |
| 1996-06-14 | 614 | 625 | 614 | 625 | 180,000 | 625 |
| 1996-06-13 | 610 | 614 | 604 | 614 | 84,000 | 614 |
| 1996-06-12 | 592 | 610 | 592 | 610 | 194,000 | 610 |
| 1996-06-11 | 596 | 596 | 591 | 592 | 153,000 | 592 |
| 1996-06-10 | 596 | 600 | 596 | 596 | 136,000 | 596 |
| 1996-06-07 | 596 | 597 | 596 | 596 | 70,000 | 596 |
| 1996-06-06 | 600 | 600 | 596 | 596 | 54,000 | 596 |
| 1996-06-05 | 609 | 609 | 600 | 600 | 64,000 | 600 |
| 1996-06-04 | 601 | 605 | 600 | 605 | 61,000 | 605 |
| 1996-06-03 | 615 | 615 | 605 | 610 | 419,000 | 610 |
| 1996-05-31 | 615 | 620 | 614 | 615 | 208,000 | 615 |
| 1996-05-30 | 615 | 616 | 615 | 615 | 325,000 | 615 |
| 1996-05-29 | 619 | 620 | 615 | 615 | 143,000 | 615 |
| 1996-05-28 | 611 | 620 | 611 | 615 | 51,000 | 615 |
| 1996-05-27 | 612 | 613 | 609 | 612 | 179,000 | 612 |
| 1996-05-24 | 610 | 620 | 608 | 610 | 60,000 | 610 |
| 1996-05-23 | 620 | 621 | 606 | 606 | 76,000 | 606 |
| 1996-05-22 | 630 | 631 | 624 | 624 | 52,000 | 624 |
| 1996-05-21 | 632 | 635 | 625 | 630 | 76,000 | 630 |
| 1996-05-20 | 640 | 640 | 632 | 636 | 83,000 | 636 |
| 1996-05-17 | 640 | 644 | 630 | 630 | 88,000 | 630 |
| 1996-05-16 | 639 | 640 | 635 | 639 | 112,000 | 639 |
| 1996-05-15 | 630 | 635 | 621 | 630 | 83,000 | 630 |
| 1996-05-14 | 630 | 630 | 619 | 624 | 74,000 | 624 |
| 1996-05-13 | 627 | 630 | 618 | 618 | 50,000 | 618 |
| 1996-05-10 | 634 | 635 | 625 | 630 | 305,000 | 630 |
| 1996-05-09 | 635 | 635 | 624 | 625 | 66,000 | 625 |
| 1996-05-08 | 628 | 640 | 625 | 630 | 102,000 | 630 |
| 1996-05-07 | 636 | 637 | 633 | 634 | 102,000 | 634 |
| 1996-05-02 | 645 | 647 | 642 | 645 | 104,000 | 645 |
| 1996-05-01 | 655 | 657 | 648 | 648 | 122,000 | 648 |
| 1996-04-30 | 655 | 660 | 645 | 648 | 202,000 | 648 |
| 1996-04-26 | 670 | 670 | 661 | 664 | 210,000 | 664 |
| 1996-04-25 | 674 | 676 | 661 | 668 | 792,000 | 668 |
| 1996-04-24 | 650 | 680 | 650 | 680 | 762,000 | 680 |
| 1996-04-23 | 654 | 654 | 646 | 649 | 272,000 | 649 |
| 1996-04-22 | 639 | 651 | 639 | 651 | 729,000 | 651 |
| 1996-04-19 | 640 | 640 | 632 | 639 | 478,000 | 639 |
| 1996-04-18 | 633 | 639 | 628 | 638 | 521,000 | 638 |
| 1996-04-17 | 635 | 635 | 629 | 633 | 316,000 | 633 |
| 1996-04-16 | 630 | 635 | 629 | 630 | 337,000 | 630 |
| 1996-04-15 | 625 | 628 | 623 | 628 | 273,000 | 628 |
| 1996-04-12 | 624 | 624 | 615 | 622 | 172,000 | 622 |
| 1996-04-11 | 618 | 622 | 616 | 622 | 194,000 | 622 |
| 1996-04-10 | 614 | 619 | 610 | 615 | 127,000 | 615 |
| 1996-04-09 | 608 | 620 | 608 | 620 | 151,000 | 620 |
| 1996-04-08 | 611 | 615 | 607 | 608 | 64,000 | 608 |
| 1996-04-05 | 606 | 619 | 603 | 619 | 102,000 | 619 |
| 1996-04-04 | 606 | 610 | 600 | 601 | 84,000 | 601 |
| 1996-04-03 | 620 | 620 | 606 | 606 | 168,000 | 606 |
| 1996-04-02 | 622 | 622 | 618 | 620 | 324,000 | 620 |
| 1996-04-01 | 610 | 622 | 610 | 622 | 347,000 | 622 |
| 1996-03-29 | 608 | 610 | 606 | 608 | 123,000 | 608 |
| 1996-03-28 | 608 | 608 | 604 | 608 | 135,000 | 608 |
| 1996-03-27 | 605 | 605 | 595 | 604 | 190,000 | 604 |
| 1996-03-26 | 580 | 600 | 580 | 595 | 145,000 | 595 |
| 1996-03-25 | 581 | 583 | 580 | 582 | 81,000 | 582 |
| 1996-03-22 | 575 | 579 | 565 | 570 | 209,000 | 570 |
| 1996-03-21 | 570 | 584 | 568 | 580 | 182,000 | 580 |
| 1996-03-19 | 565 | 580 | 563 | 570 | 158,000 | 570 |
| 1996-03-18 | 570 | 570 | 558 | 558 | 120,000 | 558 |
| 1996-03-15 | 555 | 569 | 555 | 560 | 175,000 | 560 |
| 1996-03-14 | 550 | 553 | 547 | 550 | 75,000 | 550 |
| 1996-03-13 | 560 | 564 | 550 | 550 | 82,000 | 550 |
| 1996-03-12 | 560 | 569 | 559 | 560 | 89,000 | 560 |
| 1996-03-11 | 558 | 570 | 558 | 570 | 62,000 | 570 |
| 1996-03-08 | 551 | 585 | 551 | 585 | 110,000 | 585 |
| 1996-03-07 | 565 | 565 | 555 | 560 | 142,000 | 560 |
| 1996-03-06 | 561 | 580 | 560 | 561 | 136,000 | 561 |
| 1996-03-05 | 561 | 570 | 561 | 561 | 249,000 | 561 |
| 1996-03-04 | 571 | 575 | 561 | 564 | 113,000 | 564 |
| 1996-03-01 | 574 | 574 | 564 | 573 | 126,000 | 573 |
| 1996-02-29 | 574 | 581 | 570 | 574 | 126,000 | 574 |
| 1996-02-28 | 582 | 586 | 581 | 581 | 74,000 | 581 |
| 1996-02-27 | 589 | 589 | 580 | 588 | 144,000 | 588 |
| 1996-02-26 | 581 | 591 | 581 | 591 | 27,000 | 591 |
| 1996-02-23 | 590 | 597 | 589 | 591 | 71,000 | 591 |
| 1996-02-22 | 581 | 589 | 580 | 581 | 81,000 | 581 |
| 1996-02-21 | 583 | 588 | 581 | 581 | 53,000 | 581 |
| 1996-02-20 | 585 | 589 | 580 | 589 | 112,000 | 589 |
| 1996-02-19 | 588 | 599 | 588 | 590 | 40,000 | 590 |
| 1996-02-16 | 603 | 603 | 583 | 587 | 224,000 | 587 |
| 1996-02-15 | 610 | 610 | 600 | 600 | 56,000 | 600 |
| 1996-02-14 | 602 | 610 | 600 | 608 | 60,000 | 608 |
| 1996-02-13 | 615 | 615 | 600 | 600 | 38,000 | 600 |
| 1996-02-09 | 620 | 625 | 613 | 615 | 143,000 | 615 |
| 1996-02-08 | 613 | 617 | 613 | 615 | 337,000 | 615 |
| 1996-02-07 | 597 | 609 | 597 | 609 | 192,000 | 609 |
| 1996-02-06 | 582 | 598 | 582 | 598 | 96,000 | 598 |
| 1996-02-05 | 618 | 618 | 591 | 599 | 103,000 | 599 |
| 1996-02-02 | 617 | 622 | 616 | 618 | 207,000 | 618 |
| 1996-02-01 | 631 | 632 | 615 | 627 | 371,000 | 627 |
| 1996-01-31 | 615 | 633 | 615 | 625 | 653,000 | 625 |
| 1996-01-30 | 601 | 605 | 597 | 605 | 225,000 | 605 |
| 1996-01-29 | 606 | 607 | 600 | 600 | 188,000 | 600 |
| 1996-01-26 | 596 | 600 | 596 | 600 | 93,000 | 600 |
| 1996-01-25 | 605 | 605 | 596 | 596 | 135,000 | 596 |
| 1996-01-24 | 589 | 595 | 580 | 594 | 126,000 | 594 |
| 1996-01-23 | 594 | 601 | 590 | 591 | 323,000 | 591 |
| 1996-01-22 | 599 | 607 | 591 | 593 | 80,000 | 593 |
| 1996-01-19 | 607 | 610 | 595 | 609 | 145,000 | 609 |
| 1996-01-18 | 610 | 610 | 595 | 600 | 193,000 | 600 |
| 1996-01-17 | 610 | 630 | 610 | 615 | 199,000 | 615 |
| 1996-01-16 | 595 | 610 | 590 | 601 | 183,000 | 601 |
| 1996-01-12 | 619 | 619 | 606 | 607 | 277,000 | 607 |
| 1996-01-11 | 610 | 610 | 591 | 604 | 401,000 | 604 |
| 1996-01-10 | 620 | 630 | 620 | 620 | 183,000 | 620 |
| 1996-01-09 | 632 | 640 | 610 | 640 | 213,000 | 640 |
| 1996-01-08 | 658 | 658 | 630 | 640 | 405,000 | 640 |
| 1996-01-05 | 637 | 661 | 630 | 660 | 908,000 | 660 |
| 1996-01-04 | 610 | 640 | 610 | 639 | 614,000 | 639 |
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
