8609 (株)岡三証券グループの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	170	178	170	170	26,000	170
1998-12-29	168	170	168	170	43,000	170
1998-12-28	171	171	165	169	11,000	169
1998-12-25	170	171	165	171	46,000	171
1998-12-24	168	168	165	167	60,000	167
1998-12-22	168	170	168	168	29,000	168
1998-12-21	174	174	169	169	19,000	169
1998-12-18	179	179	172	174	18,000	174
1998-12-17	175	179	170	175	33,000	175
1998-12-16	175	177	175	175	37,000	175
1998-12-15	170	175	170	170	52,000	170
1998-12-14	175	175	168	168	20,000	168
1998-12-11	175	177	175	175	115,000	175
1998-12-10	180	180	180	180	36,000	180
1998-12-09	181	181	176	180	93,000	180
1998-12-08	180	181	180	181	11,000	181
1998-12-07	180	181	180	180	13,000	180
1998-12-04	180	186	180	180	37,000	180
1998-12-03	183	185	182	185	62,000	185
1998-12-02	188	190	183	190	57,000	190
1998-12-01	183	185	183	185	16,000	185
1998-11-30	190	193	190	190	40,000	190
1998-11-27	195	197	185	185	114,000	185
1998-11-26	190	195	190	195	107,000	195
1998-11-25	190	190	189	189	66,000	189
1998-11-24	185	189	185	189	54,000	189
1998-11-20	181	185	181	185	35,000	185
1998-11-19	180	181	180	181	162,000	181
1998-11-18	183	183	179	180	62,000	180
1998-11-17	179	181	179	181	28,000	181
1998-11-16	185	185	176	179	21,000	179
1998-11-13	180	180	171	176	50,000	176
1998-11-12	185	185	177	180	61,000	180
1998-11-11	174	175	170	175	11,000	175
1998-11-10	169	171	169	171	20,000	171
1998-11-09	175	176	169	172	88,000	172
1998-11-06	175	180	175	180	17,000	180
1998-11-05	185	186	179	180	105,000	180
1998-11-04	174	180	174	180	33,000	180
1998-11-02	171	174	169	174	27,000	174
1998-10-30	177	177	169	173	62,000	173
1998-10-29	172	177	172	177	35,000	177
1998-10-28	174	175	170	172	37,000	172
1998-10-27	171	175	171	175	29,000	175
1998-10-26	170	180	170	175	29,000	175
1998-10-23	185	185	172	175	56,000	175
1998-10-22	175	185	175	181	152,000	181
1998-10-21	169	174	169	174	85,000	174
1998-10-20	168	169	162	169	67,000	169
1998-10-19	163	167	162	167	50,000	167
1998-10-16	168	168	163	168	16,000	168
1998-10-15	161	161	156	158	32,000	158
1998-10-14	160	167	160	161	10,000	161
1998-10-13	165	168	165	167	65,000	167
1998-10-12	165	170	160	170	26,000	170
1998-10-09	154	168	154	165	33,000	165
1998-10-08	175	175	152	153	22,000	153
1998-10-07	162	170	161	170	91,000	170
1998-10-06	156	164	155	160	48,000	160
1998-10-05	155	160	155	156	10,000	156
1998-10-02	151	160	151	160	111,000	160
1998-10-01	160	161	150	155	165,000	155
1998-09-30	164	165	156	165	106,000	165
1998-09-29	165	165	160	163	31,000	163
1998-09-28	160	166	158	165	43,000	165
1998-09-25	165	165	160	160	75,000	160
1998-09-24	161	170	160	165	44,000	165
1998-09-22	160	165	155	160	107,000	160
1998-09-21	161	165	160	163	43,000	163
1998-09-18	163	171	161	171	56,000	171
1998-09-17	165	165	161	163	29,000	163
1998-09-16	174	174	165	165	32,000	165
1998-09-14	169	170	166	169	33,000	169
1998-09-11	177	177	150	170	193,000	170
1998-09-10	173	177	171	175	44,000	175
1998-09-09	181	181	173	173	25,000	173
1998-09-08	184	185	173	182	49,000	182
1998-09-07	172	184	172	184	57,000	184
1998-09-04	180	184	172	180	24,000	180
1998-09-03	180	185	171	181	30,000	181
1998-09-02	176	180	174	178	89,000	178
1998-09-01	177	177	172	176	83,000	176
1998-08-31	176	180	173	177	66,000	177
1998-08-28	174	178	171	176	142,000	176
1998-08-27	178	180	175	179	80,000	179
1998-08-26	190	190	180	180	169,000	180
1998-08-25	185	190	185	190	89,000	190
1998-08-24	181	187	178	185	37,000	185
1998-08-21	180	189	180	189	47,000	189
1998-08-20	180	186	180	186	32,000	186
1998-08-19	183	189	180	184	23,000	184
1998-08-18	188	190	185	185	34,000	185
1998-08-17	188	188	175	181	36,000	181
1998-08-14	187	190	179	190	74,000	190
1998-08-13	180	185	179	185	26,000	185
1998-08-12	176	180	173	180	45,000	180
1998-08-11	185	185	176	180	107,000	180
1998-08-10	185	190	182	182	137,000	182
1998-08-07	190	193	190	192	53,000	192
1998-08-06	195	195	190	193	53,000	193
1998-08-05	190	195	190	195	32,000	195
1998-08-04	193	195	190	195	55,000	195
1998-08-03	193	198	191	193	19,000	193
1998-07-31	195	199	194	195	28,000	195
1998-07-30	198	200	193	194	33,000	194
1998-07-29	189	200	188	193	103,000	193
1998-07-28	190	190	186	188	158,000	188
1998-07-27	200	200	190	190	116,000	190
1998-07-24	195	200	195	200	86,000	200
1998-07-23	200	200	195	195	36,000	195
1998-07-22	200	201	198	198	65,000	198
1998-07-21	201	205	201	204	44,000	204
1998-07-17	198	208	198	203	35,000	203
1998-07-16	205	206	199	201	120,000	201
1998-07-15	211	212	205	205	52,000	205
1998-07-14	206	212	206	211	42,000	211
1998-07-13	209	216	205	216	63,000	216
1998-07-10	219	220	211	211	288,000	211
1998-07-09	215	220	213	219	189,000	219
1998-07-08	218	220	208	217	218,000	217
1998-07-07	214	218	212	218	219,000	218
1998-07-06	215	215	208	208	169,000	208
1998-07-03	209	210	205	210	111,000	210
1998-07-02	207	210	205	210	261,000	210
1998-07-01	202	203	198	202	100,000	202
1998-06-30	195	197	192	197	61,000	197
1998-06-29	193	196	190	190	50,000	190
1998-06-26	199	200	190	192	121,000	192
1998-06-25	202	202	198	199	109,000	199
1998-06-24	200	200	196	198	68,000	198
1998-06-23	200	200	197	200	35,000	200
1998-06-22	204	205	198	203	40,000	203
1998-06-19	207	207	200	205	81,000	205
1998-06-18	206	210	201	207	159,000	207
1998-06-17	195	200	195	200	109,000	200
1998-06-16	195	197	193	195	141,000	195
1998-06-15	197	200	197	197	85,000	197
1998-06-12	190	200	180	197	202,000	197
1998-06-11	200	200	192	196	43,000	196
1998-06-10	197	200	197	200	41,000	200
1998-06-09	198	200	191	197	45,000	197
1998-06-08	198	203	193	197	86,000	197
1998-06-05	204	204	200	202	52,000	202
1998-06-04	207	210	202	205	158,000	205
1998-06-03	190	216	190	208	278,000	208
1998-06-02	195	197	188	197	29,000	197
1998-06-01	198	198	190	196	45,000	196
1998-05-29	191	198	191	198	38,000	198
1998-05-28	193	199	192	194	29,000	194
1998-05-27	191	196	191	193	33,000	193
1998-05-26	198	199	196	196	80,000	196
1998-05-25	198	199	193	199	77,000	199
1998-05-22	195	199	192	193	87,000	193
1998-05-21	190	195	190	192	57,000	192
1998-05-20	189	193	188	190	71,000	190
1998-05-19	190	190	183	190	39,000	190
1998-05-18	188	190	185	189	48,000	189
1998-05-15	189	190	187	188	61,000	188
1998-05-14	188	190	188	188	81,000	188
1998-05-13	187	190	186	188	55,000	188
1998-05-12	194	194	190	190	56,000	190
1998-05-11	180	195	180	194	34,000	194
1998-05-08	181	184	181	183	59,000	183
1998-05-07	180	184	180	180	68,000	180
1998-05-06	188	188	180	180	42,000	180
1998-05-01	185	194	185	187	38,000	187
1998-04-30	186	190	186	190	39,000	190
1998-04-28	189	189	182	189	76,000	189
1998-04-27	200	200	190	190	47,000	190
1998-04-24	200	200	192	200	94,000	200
1998-04-23	200	200	195	199	50,000	199
1998-04-22	189	200	186	200	58,000	200
1998-04-21	190	200	190	199	40,000	199
1998-04-20	192	192	189	190	26,000	190
1998-04-17	195	195	180	190	80,000	190
1998-04-16	197	197	182	190	38,000	190
1998-04-15	197	198	195	198	23,000	198
1998-04-14	200	200	193	198	29,000	198
1998-04-13	196	196	190	194	32,000	194
1998-04-10	199	200	195	196	52,000	196
1998-04-09	202	207	197	204	160,000	204
1998-04-08	180	197	180	197	92,000	197
1998-04-07	182	190	182	189	61,000	189
1998-04-06	185	190	179	189	68,000	189
1998-04-03	175	185	175	185	159,000	185
1998-04-02	180	186	160	180	276,000	180
1998-04-01	192	195	180	193	159,000	193
1998-03-31	199	199	190	196	122,000	196
1998-03-30	208	208	195	195	118,000	195
1998-03-27	203	210	203	205	117,000	205
1998-03-26	200	211	200	202	170,000	202
1998-03-25	200	200	197	200	170,000	200
1998-03-24	200	200	194	200	343,000	200
1998-03-23	210	213	204	204	102,000	204
1998-03-20	215	215	208	211	97,000	211
1998-03-19	226	226	217	220	77,000	220
1998-03-18	229	230	226	226	73,000	226
1998-03-17	230	234	228	228	124,000	228
1998-03-16	234	235	230	230	325,000	230
1998-03-13	225	230	225	230	142,000	230
1998-03-12	225	230	225	230	39,000	230
1998-03-11	235	235	226	230	92,000	230
1998-03-10	228	233	228	233	79,000	233
1998-03-09	235	237	227	227	133,000	227
1998-03-06	229	235	228	230	108,000	230
1998-03-05	228	228	225	228	70,000	228
1998-03-04	235	235	230	230	89,000	230
1998-03-03	244	244	230	235	180,000	235
1998-03-02	245	245	231	240	214,000	240
1998-02-27	235	238	230	237	200,000	237
1998-02-26	225	233	224	232	120,000	232
1998-02-25	219	224	211	224	115,000	224
1998-02-24	225	225	215	220	149,000	220
1998-02-23	226	228	225	226	68,000	226
1998-02-20	225	230	220	228	148,000	228
1998-02-19	226	230	223	230	73,000	230
1998-02-18	225	229	225	226	85,000	226
1998-02-17	220	230	219	225	83,000	225
1998-02-16	220	225	215	222	188,000	222
1998-02-13	244	247	221	229	344,000	229
1998-02-12	245	247	240	244	594,000	244
1998-02-10	235	240	235	238	416,000	238
1998-02-09	231	232	226	230	116,000	230
1998-02-06	226	231	221	226	265,000	226
1998-02-05	218	230	215	223	272,000	223
1998-02-04	227	227	218	221	119,000	221
1998-02-03	218	223	215	218	280,000	218
1998-02-02	210	215	204	208	263,000	208
1998-01-30	226	226	215	215	356,000	215
1998-01-29	248	249	225	236	1,017,000	236
1998-01-28	226	249	226	241	1,743,000	241
1998-01-27	210	225	205	218	1,398,000	218
1998-01-26	183	210	183	205	1,627,000	205
1998-01-23	170	180	168	178	657,000	178
1998-01-22	169	170	164	170	536,000	170
1998-01-21	160	165	157	164	547,000	164
1998-01-20	156	159	155	155	329,000	155
1998-01-19	159	159	151	156	227,000	156
1998-01-16	150	159	150	157	350,000	157
1998-01-14	149	153	149	153	235,000	153
1998-01-13	150	152	147	149	73,000	149
1998-01-12	147	152	147	150	44,000	150
1998-01-09	150	153	150	152	116,000	152
1998-01-08	148	152	148	150	166,000	150
1998-01-07	145	150	145	149	78,000	149
1998-01-06	147	152	147	149	77,000	149
1998-01-05	155	155	148	152	104,000	152

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8609 (株)岡三証券グループ の時系列データ [1998年度]

8609 (株)岡三証券グループの時系列データ [1998年度]