8609 (株)岡三証券グループ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 141 | 151 | 141 | 150 | 223,000 | 150 |
| 1997-12-29 | 141 | 141 | 138 | 140 | 277,000 | 140 |
| 1997-12-26 | 149 | 150 | 140 | 146 | 213,000 | 146 |
| 1997-12-25 | 144 | 155 | 143 | 150 | 297,000 | 150 |
| 1997-12-24 | 140 | 142 | 130 | 142 | 788,000 | 142 |
| 1997-12-22 | 145 | 147 | 142 | 147 | 172,000 | 147 |
| 1997-12-19 | 157 | 157 | 144 | 148 | 316,000 | 148 |
| 1997-12-18 | 163 | 163 | 156 | 156 | 184,000 | 156 |
| 1997-12-17 | 153 | 165 | 150 | 162 | 421,000 | 162 |
| 1997-12-16 | 155 | 157 | 150 | 150 | 120,000 | 150 |
| 1997-12-15 | 155 | 155 | 151 | 154 | 183,000 | 154 |
| 1997-12-12 | 151 | 155 | 149 | 155 | 302,000 | 155 |
| 1997-12-11 | 155 | 156 | 151 | 156 | 182,000 | 156 |
| 1997-12-10 | 157 | 157 | 151 | 151 | 106,000 | 151 |
| 1997-12-09 | 147 | 155 | 145 | 153 | 156,000 | 153 |
| 1997-12-08 | 146 | 148 | 144 | 147 | 202,000 | 147 |
| 1997-12-05 | 150 | 155 | 148 | 149 | 290,000 | 149 |
| 1997-12-04 | 155 | 156 | 150 | 150 | 311,000 | 150 |
| 1997-12-03 | 163 | 163 | 157 | 157 | 320,000 | 157 |
| 1997-12-02 | 161 | 164 | 160 | 162 | 363,000 | 162 |
| 1997-12-01 | 155 | 173 | 155 | 166 | 753,000 | 166 |
| 1997-11-28 | 151 | 158 | 150 | 158 | 907,000 | 158 |
| 1997-11-27 | 140 | 146 | 131 | 146 | 1,384,000 | 146 |
| 1997-11-26 | 140 | 140 | 112 | 129 | 2,436,000 | 129 |
| 1997-11-25 | 149 | 150 | 133 | 140 | 1,764,000 | 140 |
| 1997-11-21 | 158 | 160 | 153 | 155 | 978,000 | 155 |
| 1997-11-20 | 155 | 169 | 152 | 153 | 903,000 | 153 |
| 1997-11-19 | 166 | 169 | 150 | 153 | 567,000 | 153 |
| 1997-11-18 | 161 | 180 | 161 | 175 | 590,000 | 175 |
| 1997-11-17 | 156 | 166 | 150 | 150 | 699,000 | 150 |
| 1997-11-14 | 165 | 166 | 151 | 155 | 391,000 | 155 |
| 1997-11-13 | 160 | 165 | 160 | 164 | 104,000 | 164 |
| 1997-11-12 | 167 | 169 | 165 | 165 | 145,000 | 165 |
| 1997-11-11 | 163 | 167 | 163 | 166 | 86,000 | 166 |
| 1997-11-10 | 158 | 170 | 158 | 165 | 266,000 | 165 |
| 1997-11-07 | 176 | 176 | 160 | 163 | 540,000 | 163 |
| 1997-11-06 | 183 | 186 | 175 | 177 | 374,000 | 177 |
| 1997-11-05 | 200 | 200 | 185 | 188 | 306,000 | 188 |
| 1997-11-04 | 200 | 204 | 200 | 203 | 88,000 | 203 |
| 1997-10-31 | 201 | 208 | 200 | 208 | 38,000 | 208 |
| 1997-10-30 | 206 | 206 | 200 | 201 | 19,000 | 201 |
| 1997-10-29 | 201 | 207 | 200 | 205 | 103,000 | 205 |
| 1997-10-28 | 198 | 198 | 186 | 197 | 111,000 | 197 |
| 1997-10-27 | 198 | 200 | 198 | 199 | 36,000 | 199 |
| 1997-10-24 | 195 | 202 | 195 | 198 | 147,000 | 198 |
| 1997-10-23 | 203 | 203 | 198 | 201 | 72,000 | 201 |
| 1997-10-22 | 199 | 200 | 195 | 200 | 117,000 | 200 |
| 1997-10-21 | 194 | 200 | 194 | 194 | 114,000 | 194 |
| 1997-10-20 | 193 | 195 | 190 | 194 | 41,000 | 194 |
| 1997-10-17 | 193 | 199 | 193 | 194 | 77,000 | 194 |
| 1997-10-16 | 192 | 195 | 190 | 195 | 96,000 | 195 |
| 1997-10-15 | 191 | 194 | 190 | 191 | 124,000 | 191 |
| 1997-10-14 | 178 | 189 | 177 | 189 | 216,000 | 189 |
| 1997-10-13 | 188 | 188 | 170 | 175 | 207,000 | 175 |
| 1997-10-09 | 191 | 195 | 188 | 188 | 83,000 | 188 |
| 1997-10-08 | 199 | 201 | 193 | 195 | 51,000 | 195 |
| 1997-10-07 | 201 | 203 | 191 | 191 | 81,000 | 191 |
| 1997-10-06 | 198 | 200 | 197 | 200 | 53,000 | 200 |
| 1997-10-03 | 184 | 200 | 184 | 200 | 78,000 | 200 |
| 1997-10-02 | 189 | 189 | 180 | 180 | 83,000 | 180 |
| 1997-10-01 | 190 | 192 | 180 | 192 | 133,000 | 192 |
| 1997-09-30 | 190 | 195 | 186 | 195 | 91,000 | 195 |
| 1997-09-29 | 195 | 196 | 186 | 190 | 168,000 | 190 |
| 1997-09-26 | 197 | 205 | 195 | 200 | 98,000 | 200 |
| 1997-09-25 | 202 | 204 | 195 | 196 | 106,000 | 196 |
| 1997-09-24 | 198 | 204 | 191 | 201 | 344,000 | 201 |
| 1997-09-22 | 200 | 201 | 190 | 200 | 154,000 | 200 |
| 1997-09-19 | 207 | 210 | 200 | 203 | 200,000 | 203 |
| 1997-09-18 | 206 | 210 | 203 | 207 | 128,000 | 207 |
| 1997-09-17 | 215 | 215 | 206 | 206 | 128,000 | 206 |
| 1997-09-16 | 211 | 215 | 205 | 210 | 95,000 | 210 |
| 1997-09-12 | 217 | 217 | 211 | 215 | 220,000 | 215 |
| 1997-09-11 | 229 | 229 | 220 | 221 | 68,000 | 221 |
| 1997-09-10 | 226 | 234 | 218 | 234 | 74,000 | 234 |
| 1997-09-09 | 219 | 228 | 219 | 227 | 136,000 | 227 |
| 1997-09-08 | 229 | 230 | 206 | 224 | 158,000 | 224 |
| 1997-09-05 | 240 | 240 | 225 | 233 | 170,000 | 233 |
| 1997-09-04 | 245 | 245 | 239 | 241 | 130,000 | 241 |
| 1997-09-03 | 246 | 250 | 242 | 245 | 105,000 | 245 |
| 1997-09-02 | 248 | 248 | 246 | 246 | 458,000 | 246 |
| 1997-09-01 | 251 | 253 | 249 | 249 | 21,000 | 249 |
| 1997-08-29 | 250 | 256 | 247 | 256 | 58,000 | 256 |
| 1997-08-28 | 253 | 256 | 253 | 254 | 76,000 | 254 |
| 1997-08-27 | 256 | 258 | 253 | 253 | 98,000 | 253 |
| 1997-08-26 | 252 | 257 | 251 | 257 | 83,000 | 257 |
| 1997-08-25 | 253 | 257 | 252 | 254 | 95,000 | 254 |
| 1997-08-22 | 252 | 257 | 251 | 251 | 155,000 | 251 |
| 1997-08-21 | 258 | 258 | 252 | 253 | 67,000 | 253 |
| 1997-08-20 | 254 | 254 | 249 | 250 | 77,000 | 250 |
| 1997-08-19 | 254 | 255 | 251 | 252 | 104,000 | 252 |
| 1997-08-18 | 255 | 256 | 250 | 254 | 100,000 | 254 |
| 1997-08-15 | 261 | 265 | 257 | 260 | 63,000 | 260 |
| 1997-08-14 | 259 | 265 | 250 | 257 | 105,000 | 257 |
| 1997-08-13 | 252 | 254 | 250 | 254 | 62,000 | 254 |
| 1997-08-12 | 255 | 260 | 249 | 249 | 136,000 | 249 |
| 1997-08-11 | 251 | 254 | 250 | 250 | 35,000 | 250 |
| 1997-08-08 | 255 | 257 | 250 | 254 | 182,000 | 254 |
| 1997-08-07 | 255 | 267 | 255 | 260 | 94,000 | 260 |
| 1997-08-06 | 250 | 258 | 247 | 255 | 231,000 | 255 |
| 1997-08-05 | 267 | 267 | 241 | 250 | 148,000 | 250 |
| 1997-08-04 | 266 | 271 | 266 | 269 | 73,000 | 269 |
| 1997-08-01 | 280 | 280 | 266 | 266 | 109,000 | 266 |
| 1997-07-31 | 290 | 290 | 280 | 285 | 261,000 | 285 |
| 1997-07-30 | 295 | 295 | 285 | 288 | 55,000 | 288 |
| 1997-07-29 | 295 | 300 | 295 | 295 | 19,000 | 295 |
| 1997-07-28 | 293 | 295 | 293 | 295 | 127,000 | 295 |
| 1997-07-25 | 293 | 293 | 290 | 293 | 51,000 | 293 |
| 1997-07-24 | 291 | 298 | 288 | 290 | 121,000 | 290 |
| 1997-07-23 | 299 | 299 | 291 | 291 | 116,000 | 291 |
| 1997-07-22 | 298 | 300 | 297 | 299 | 64,000 | 299 |
| 1997-07-18 | 302 | 303 | 300 | 303 | 91,000 | 303 |
| 1997-07-17 | 307 | 307 | 300 | 300 | 121,000 | 300 |
| 1997-07-16 | 303 | 303 | 300 | 303 | 87,000 | 303 |
| 1997-07-15 | 300 | 303 | 298 | 298 | 88,000 | 298 |
| 1997-07-14 | 302 | 304 | 291 | 298 | 140,000 | 298 |
| 1997-07-11 | 309 | 309 | 305 | 305 | 89,000 | 305 |
| 1997-07-10 | 306 | 312 | 305 | 305 | 94,000 | 305 |
| 1997-07-09 | 314 | 314 | 307 | 309 | 42,000 | 309 |
| 1997-07-08 | 309 | 315 | 309 | 309 | 42,000 | 309 |
| 1997-07-07 | 320 | 320 | 308 | 312 | 76,000 | 312 |
| 1997-07-04 | 332 | 332 | 321 | 322 | 74,000 | 322 |
| 1997-07-03 | 335 | 336 | 327 | 327 | 207,000 | 327 |
| 1997-07-02 | 338 | 339 | 332 | 334 | 205,000 | 334 |
| 1997-07-01 | 346 | 347 | 335 | 338 | 299,000 | 338 |
| 1997-06-30 | 333 | 345 | 330 | 341 | 964,000 | 341 |
| 1997-06-27 | 327 | 330 | 322 | 329 | 570,000 | 329 |
| 1997-06-26 | 312 | 330 | 311 | 325 | 718,000 | 325 |
| 1997-06-25 | 305 | 312 | 301 | 312 | 71,000 | 312 |
| 1997-06-24 | 307 | 307 | 300 | 300 | 76,000 | 300 |
| 1997-06-23 | 307 | 308 | 302 | 307 | 31,000 | 307 |
| 1997-06-20 | 306 | 306 | 300 | 300 | 51,000 | 300 |
| 1997-06-19 | 308 | 308 | 301 | 301 | 26,000 | 301 |
| 1997-06-18 | 308 | 308 | 303 | 303 | 73,000 | 303 |
| 1997-06-17 | 311 | 311 | 307 | 308 | 48,000 | 308 |
| 1997-06-16 | 310 | 314 | 308 | 308 | 110,000 | 308 |
| 1997-06-13 | 305 | 305 | 298 | 305 | 479,000 | 305 |
| 1997-06-12 | 293 | 300 | 293 | 300 | 96,000 | 300 |
| 1997-06-11 | 294 | 294 | 293 | 293 | 77,000 | 293 |
| 1997-06-10 | 290 | 295 | 290 | 294 | 205,000 | 294 |
| 1997-06-09 | 294 | 294 | 290 | 294 | 112,000 | 294 |
| 1997-06-06 | 302 | 302 | 290 | 295 | 397,000 | 295 |
| 1997-06-05 | 306 | 306 | 304 | 304 | 71,000 | 304 |
| 1997-06-04 | 312 | 312 | 306 | 306 | 62,000 | 306 |
| 1997-06-03 | 309 | 313 | 308 | 310 | 38,000 | 310 |
| 1997-06-02 | 304 | 309 | 304 | 305 | 60,000 | 305 |
| 1997-05-30 | 302 | 305 | 302 | 303 | 42,000 | 303 |
| 1997-05-29 | 309 | 309 | 301 | 301 | 142,000 | 301 |
| 1997-05-28 | 303 | 310 | 300 | 310 | 81,000 | 310 |
| 1997-05-27 | 304 | 305 | 300 | 302 | 150,000 | 302 |
| 1997-05-26 | 305 | 306 | 303 | 305 | 43,000 | 305 |
| 1997-05-23 | 307 | 310 | 304 | 309 | 43,000 | 309 |
| 1997-05-22 | 301 | 305 | 301 | 302 | 93,000 | 302 |
| 1997-05-21 | 314 | 314 | 305 | 305 | 109,000 | 305 |
| 1997-05-20 | 315 | 318 | 309 | 309 | 80,000 | 309 |
| 1997-05-19 | 317 | 319 | 310 | 310 | 69,000 | 310 |
| 1997-05-16 | 318 | 318 | 309 | 315 | 109,000 | 315 |
| 1997-05-15 | 312 | 315 | 310 | 315 | 83,000 | 315 |
| 1997-05-14 | 318 | 318 | 311 | 314 | 105,000 | 314 |
| 1997-05-13 | 320 | 320 | 318 | 318 | 163,000 | 318 |
| 1997-05-12 | 318 | 319 | 311 | 311 | 223,000 | 311 |
| 1997-05-09 | 321 | 321 | 318 | 318 | 54,000 | 318 |
| 1997-05-08 | 325 | 325 | 320 | 320 | 170,000 | 320 |
| 1997-05-07 | 337 | 337 | 324 | 325 | 522,000 | 325 |
| 1997-05-06 | 328 | 339 | 328 | 332 | 345,000 | 332 |
| 1997-05-02 | 327 | 327 | 315 | 320 | 43,000 | 320 |
| 1997-05-01 | 324 | 330 | 324 | 328 | 129,000 | 328 |
| 1997-04-30 | 313 | 324 | 313 | 320 | 75,000 | 320 |
| 1997-04-28 | 325 | 325 | 300 | 314 | 85,000 | 314 |
| 1997-04-25 | 323 | 330 | 320 | 326 | 171,000 | 326 |
| 1997-04-24 | 327 | 330 | 323 | 323 | 229,000 | 323 |
| 1997-04-23 | 333 | 333 | 326 | 329 | 395,000 | 329 |
| 1997-04-22 | 310 | 340 | 310 | 323 | 873,000 | 323 |
| 1997-04-21 | 303 | 311 | 301 | 308 | 215,000 | 308 |
| 1997-04-18 | 295 | 304 | 295 | 300 | 527,000 | 300 |
| 1997-04-17 | 282 | 303 | 281 | 300 | 606,000 | 300 |
| 1997-04-16 | 259 | 281 | 259 | 280 | 237,000 | 280 |
| 1997-04-15 | 253 | 259 | 253 | 255 | 59,000 | 255 |
| 1997-04-14 | 255 | 258 | 255 | 258 | 102,000 | 258 |
| 1997-04-11 | 255 | 260 | 250 | 253 | 314,000 | 253 |
| 1997-04-10 | 265 | 268 | 260 | 260 | 254,000 | 260 |
| 1997-04-09 | 276 | 276 | 268 | 268 | 208,000 | 268 |
| 1997-04-08 | 280 | 290 | 266 | 281 | 285,000 | 281 |
| 1997-04-07 | 312 | 312 | 279 | 285 | 203,000 | 285 |
| 1997-04-04 | 326 | 330 | 306 | 312 | 50,000 | 312 |
| 1997-04-03 | 326 | 332 | 320 | 321 | 76,000 | 321 |
| 1997-04-02 | 321 | 322 | 317 | 321 | 57,000 | 321 |
| 1997-04-01 | 328 | 328 | 315 | 316 | 118,000 | 316 |
| 1997-03-31 | 330 | 332 | 330 | 330 | 121,000 | 330 |
| 1997-03-28 | 331 | 335 | 330 | 330 | 18,000 | 330 |
| 1997-03-27 | 335 | 336 | 331 | 331 | 26,000 | 331 |
| 1997-03-26 | 347 | 347 | 335 | 336 | 44,000 | 336 |
| 1997-03-25 | 340 | 355 | 333 | 352 | 85,000 | 352 |
| 1997-03-24 | 357 | 357 | 331 | 335 | 53,000 | 335 |
| 1997-03-21 | 338 | 364 | 338 | 359 | 65,000 | 359 |
| 1997-03-19 | 340 | 349 | 335 | 337 | 86,000 | 337 |
| 1997-03-18 | 345 | 350 | 341 | 345 | 111,000 | 345 |
| 1997-03-17 | 345 | 345 | 342 | 345 | 33,000 | 345 |
| 1997-03-14 | 350 | 350 | 345 | 345 | 128,000 | 345 |
| 1997-03-13 | 355 | 356 | 353 | 354 | 44,000 | 354 |
| 1997-03-12 | 357 | 358 | 355 | 356 | 72,000 | 356 |
| 1997-03-11 | 359 | 360 | 357 | 359 | 62,000 | 359 |
| 1997-03-10 | 350 | 354 | 344 | 354 | 64,000 | 354 |
| 1997-03-07 | 340 | 355 | 338 | 355 | 75,000 | 355 |
| 1997-03-06 | 350 | 350 | 345 | 345 | 43,000 | 345 |
| 1997-03-05 | 351 | 351 | 345 | 345 | 50,000 | 345 |
| 1997-03-04 | 349 | 359 | 346 | 355 | 55,000 | 355 |
| 1997-03-03 | 355 | 355 | 348 | 349 | 34,000 | 349 |
| 1997-02-28 | 362 | 362 | 353 | 355 | 34,000 | 355 |
| 1997-02-27 | 367 | 369 | 361 | 369 | 34,000 | 369 |
| 1997-02-26 | 379 | 379 | 364 | 372 | 27,000 | 372 |
| 1997-02-25 | 383 | 383 | 370 | 374 | 78,000 | 374 |
| 1997-02-24 | 380 | 394 | 378 | 385 | 174,000 | 385 |
| 1997-02-21 | 350 | 374 | 350 | 371 | 176,000 | 371 |
| 1997-02-20 | 340 | 362 | 338 | 350 | 175,000 | 350 |
| 1997-02-19 | 342 | 343 | 340 | 342 | 80,000 | 342 |
| 1997-02-18 | 345 | 345 | 340 | 342 | 93,000 | 342 |
| 1997-02-17 | 343 | 345 | 342 | 343 | 33,000 | 343 |
| 1997-02-14 | 343 | 349 | 341 | 343 | 78,000 | 343 |
| 1997-02-13 | 345 | 347 | 335 | 338 | 134,000 | 338 |
| 1997-02-12 | 343 | 345 | 335 | 335 | 75,000 | 335 |
| 1997-02-10 | 335 | 342 | 334 | 340 | 85,000 | 340 |
| 1997-02-07 | 345 | 350 | 338 | 338 | 67,000 | 338 |
| 1997-02-06 | 346 | 351 | 340 | 341 | 71,000 | 341 |
| 1997-02-05 | 362 | 362 | 342 | 345 | 193,000 | 345 |
| 1997-02-04 | 360 | 365 | 358 | 360 | 92,000 | 360 |
| 1997-02-03 | 367 | 367 | 360 | 360 | 53,000 | 360 |
| 1997-01-31 | 350 | 365 | 350 | 362 | 110,000 | 362 |
| 1997-01-30 | 373 | 375 | 350 | 350 | 104,000 | 350 |
| 1997-01-29 | 357 | 375 | 355 | 375 | 39,000 | 375 |
| 1997-01-28 | 350 | 360 | 348 | 360 | 43,000 | 360 |
| 1997-01-27 | 360 | 360 | 347 | 355 | 43,000 | 355 |
| 1997-01-24 | 368 | 368 | 361 | 361 | 97,000 | 361 |
| 1997-01-23 | 375 | 380 | 362 | 363 | 46,000 | 363 |
| 1997-01-22 | 364 | 385 | 364 | 385 | 68,000 | 385 |
| 1997-01-21 | 360 | 366 | 355 | 365 | 56,000 | 365 |
| 1997-01-20 | 382 | 382 | 355 | 360 | 48,000 | 360 |
| 1997-01-17 | 367 | 375 | 367 | 375 | 169,000 | 375 |
| 1997-01-16 | 364 | 370 | 364 | 366 | 125,000 | 366 |
| 1997-01-14 | 370 | 370 | 347 | 369 | 206,000 | 369 |
| 1997-01-13 | 346 | 365 | 335 | 365 | 260,000 | 365 |
| 1997-01-10 | 350 | 350 | 330 | 331 | 218,000 | 331 |
| 1997-01-09 | 352 | 360 | 342 | 351 | 133,000 | 351 |
| 1997-01-08 | 375 | 383 | 362 | 362 | 97,000 | 362 |
| 1997-01-07 | 390 | 391 | 370 | 385 | 71,000 | 385 |
| 1997-01-06 | 388 | 390 | 388 | 390 | 16,000 | 390 |
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
