8609 (株)岡三証券グループの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	536	538	533	536	152,000	536
1999-12-29	550	550	531	536	377,000	536
1999-12-28	560	570	550	550	150,000	550
1999-12-27	561	580	555	555	173,000	555
1999-12-24	580	585	560	560	253,000	560
1999-12-22	549	565	549	560	140,000	560
1999-12-21	560	565	540	551	240,000	551
1999-12-20	563	580	560	571	184,000	571
1999-12-17	580	590	540	560	203,000	560
1999-12-16	587	590	581	581	243,000	581
1999-12-15	587	595	581	587	320,000	587
1999-12-14	585	597	582	582	260,000	582
1999-12-13	599	600	580	590	222,000	590
1999-12-10	598	599	585	599	494,000	599
1999-12-09	590	593	581	590	304,000	590
1999-12-08	585	600	575	580	371,000	580
1999-12-07	560	575	560	575	182,000	575
1999-12-06	560	574	560	570	133,000	570
1999-12-03	560	570	554	556	140,000	556
1999-12-02	562	580	556	560	205,000	560
1999-12-01	565	590	557	572	257,000	572
1999-11-30	579	580	570	571	168,000	571
1999-11-29	572	582	565	569	174,000	569
1999-11-26	595	595	581	592	151,000	592
1999-11-25	618	620	578	578	331,000	578
1999-11-24	610	627	600	618	1,282,000	618
1999-11-22	588	600	580	600	447,000	600
1999-11-19	580	580	567	578	281,000	578
1999-11-18	590	591	565	570	252,000	570
1999-11-17	560	580	552	580	346,000	580
1999-11-16	500	536	475	530	298,000	530
1999-11-15	561	562	520	520	502,000	520
1999-11-12	582	585	561	561	220,000	561
1999-11-11	594	604	573	573	511,000	573
1999-11-10	590	590	580	588	278,000	588
1999-11-09	585	593	580	587	344,000	587
1999-11-08	590	595	571	571	197,000	571
1999-11-05	585	585	570	581	309,000	581
1999-11-04	594	599	571	589	303,000	589
1999-11-02	580	590	570	590	245,000	590
1999-11-01	590	595	578	580	338,000	580
1999-10-29	580	585	565	570	481,000	570
1999-10-28	576	576	559	560	283,000	560
1999-10-27	585	585	572	575	314,000	575
1999-10-26	590	590	580	582	337,000	582
1999-10-25	613	618	600	600	585,000	600
1999-10-22	625	625	600	603	1,350,000	603
1999-10-21	639	640	605	615	1,197,000	615
1999-10-20	627	644	620	643	2,129,000	643
1999-10-19	581	620	580	607	632,000	607
1999-10-18	570	589	570	581	657,000	581
1999-10-15	641	641	608	620	960,000	620
1999-10-14	636	647	620	631	2,031,000	631
1999-10-13	611	629	600	626	1,298,000	626
1999-10-12	600	625	600	620	1,098,000	620
1999-10-08	602	603	596	597	497,000	597
1999-10-07	606	615	596	596	855,000	596
1999-10-06	600	610	591	596	869,000	596
1999-10-05	595	598	577	590	303,000	590
1999-10-04	595	595	565	565	325,000	565
1999-10-01	574	590	570	585	589,000	585
1999-09-30	547	570	547	566	209,000	566
1999-09-29	570	570	545	551	192,000	551
1999-09-28	545	573	545	565	313,000	565
1999-09-27	545	559	540	549	275,000	549
1999-09-24	562	562	531	561	353,000	561
1999-09-22	565	571	565	565	297,000	565
1999-09-21	595	596	579	585	347,000	585
1999-09-20	615	615	589	593	554,000	593
1999-09-17	610	615	605	611	498,000	611
1999-09-16	620	620	600	610	697,000	610
1999-09-14	612	620	605	620	789,000	620
1999-09-13	617	620	604	605	544,000	605
1999-09-10	620	622	608	610	997,000	610
1999-09-09	593	626	590	613	2,593,000	613
1999-09-08	600	605	571	588	1,769,000	588
1999-09-07	573	620	563	596	6,153,000	596
1999-09-06	521	535	521	534	570,000	534
1999-09-03	513	519	510	515	343,000	515
1999-09-02	520	521	510	510	348,000	510
1999-09-01	502	520	502	516	499,000	516
1999-08-31	505	505	497	497	164,000	497
1999-08-30	507	507	500	501	180,000	501
1999-08-27	505	515	502	503	358,000	503
1999-08-26	508	512	501	501	410,000	501
1999-08-25	527	527	500	519	266,000	519
1999-08-24	540	541	525	527	327,000	527
1999-08-23	560	561	535	540	698,000	540
1999-08-20	532	568	529	543	978,000	543
1999-08-19	495	520	485	518	278,000	518
1999-08-18	510	521	510	515	161,000	515
1999-08-17	529	530	518	520	257,000	520
1999-08-16	534	534	525	530	330,000	530
1999-08-13	509	524	501	524	205,000	524
1999-08-12	490	507	490	507	319,000	507
1999-08-11	495	497	480	485	307,000	485
1999-08-10	488	497	475	497	112,000	497
1999-08-09	481	490	480	485	81,000	485
1999-08-06	477	482	475	477	445,000	477
1999-08-05	491	495	461	475	428,000	475
1999-08-04	495	515	495	501	402,000	501
1999-08-03	502	508	485	491	563,000	491
1999-08-02	510	514	501	501	274,000	501
1999-07-30	530	534	516	516	480,000	516
1999-07-29	518	545	508	536	743,000	536
1999-07-28	509	516	507	510	620,000	510
1999-07-27	510	515	505	508	399,000	508
1999-07-26	530	535	518	518	317,000	518
1999-07-23	510	545	501	539	1,023,000	539
1999-07-22	545	545	514	516	1,312,000	516
1999-07-21	568	568	542	550	1,577,000	550
1999-07-19	638	638	560	588	1,290,000	588
1999-07-16	630	670	601	608	3,626,000	608
1999-07-15	609	629	586	614	2,455,000	614
1999-07-14	561	615	560	605	3,742,000	605
1999-07-13	540	559	538	551	2,097,000	551
1999-07-12	505	540	505	532	1,125,000	532
1999-07-09	513	513	498	504	883,000	504
1999-07-08	530	530	512	517	1,376,000	517
1999-07-07	489	500	486	500	1,207,000	500
1999-07-06	499	500	477	481	1,362,000	481
1999-07-05	445	488	445	487	1,772,000	487
1999-07-02	430	445	427	445	1,454,000	445
1999-07-01	407	430	405	425	2,228,000	425
1999-06-30	385	399	385	397	959,000	397
1999-06-29	379	385	374	380	277,000	380
1999-06-28	368	379	362	379	195,000	379
1999-06-25	370	373	362	368	234,000	368
1999-06-24	376	376	360	360	275,000	360
1999-06-23	380	380	376	376	248,000	376
1999-06-22	380	382	374	380	245,000	380
1999-06-21	378	379	372	379	155,000	379
1999-06-18	376	379	371	373	184,000	373
1999-06-17	375	380	371	375	106,000	375
1999-06-16	370	374	370	373	165,000	373
1999-06-15	370	375	365	365	141,000	365
1999-06-14	382	387	368	370	98,000	370
1999-06-11	378	390	377	380	874,000	380
1999-06-10	360	377	355	372	346,000	372
1999-06-09	355	360	355	358	97,000	358
1999-06-08	355	360	351	355	165,000	355
1999-06-07	359	365	350	350	94,000	350
1999-06-04	342	349	342	349	69,000	349
1999-06-03	352	352	337	345	117,000	345
1999-06-02	336	353	335	347	335,000	347
1999-06-01	324	335	317	331	422,000	331
1999-05-31	327	327	320	324	113,000	324
1999-05-28	330	332	321	327	193,000	327
1999-05-27	336	344	332	335	167,000	335
1999-05-26	331	336	330	331	127,000	331
1999-05-25	341	344	336	340	91,000	340
1999-05-24	349	349	340	341	42,000	341
1999-05-21	348	350	343	350	141,000	350
1999-05-20	335	345	332	334	176,000	334
1999-05-19	340	340	328	334	274,000	334
1999-05-18	335	350	335	340	229,000	340
1999-05-17	361	363	345	345	302,000	345
1999-05-14	386	386	370	373	237,000	373
1999-05-13	379	385	365	385	317,000	385
1999-05-12	386	387	375	380	272,000	380
1999-05-11	387	392	387	387	397,000	387
1999-05-10	392	400	389	394	651,000	394
1999-05-07	395	396	390	390	897,000	390
1999-05-06	365	393	363	389	1,201,000	389
1999-04-30	364	369	358	363	590,000	363
1999-04-28	360	369	355	355	438,000	355
1999-04-27	370	372	355	362	918,000	362
1999-04-26	358	373	351	373	662,000	373
1999-04-23	335	355	335	355	416,000	355
1999-04-22	329	338	326	333	334,000	333
1999-04-21	341	343	321	324	386,000	324
1999-04-20	340	345	331	343	262,000	343
1999-04-19	355	355	345	345	389,000	345
1999-04-16	356	359	346	346	587,000	346
1999-04-15	360	360	347	355	669,000	355
1999-04-14	350	358	339	355	1,601,000	355
1999-04-13	332	349	329	345	912,000	345
1999-04-12	320	330	316	326	523,000	326
1999-04-09	323	325	313	316	1,300,000	316
1999-04-08	285	309	280	303	651,000	303
1999-04-07	283	283	272	280	103,000	280
1999-04-06	281	282	266	275	122,000	275
1999-04-05	288	295	280	286	252,000	286
1999-04-02	284	286	278	278	319,000	278
1999-04-01	254	287	250	279	400,000	279
1999-03-31	254	259	250	254	164,000	254
1999-03-30	252	263	249	253	143,000	253
1999-03-29	253	265	245	250	186,000	250
1999-03-26	280	284	268	268	171,000	268
1999-03-25	271	280	260	267	470,000	267
1999-03-24	263	278	260	266	377,000	266
1999-03-23	311	312	276	283	618,000	283
1999-03-19	300	319	291	306	986,000	306
1999-03-18	274	327	273	288	2,841,000	288
1999-03-17	240	264	238	264	761,000	264
1999-03-16	218	235	213	235	302,000	235
1999-03-15	218	218	200	218	149,000	218
1999-03-12	215	218	210	218	262,000	218
1999-03-11	212	215	206	210	417,000	210
1999-03-10	186	208	186	205	428,000	205
1999-03-09	181	186	177	184	183,000	184
1999-03-08	180	188	180	180	107,000	180
1999-03-05	179	180	171	180	92,000	180
1999-03-04	175	179	165	179	48,000	179
1999-03-03	173	178	170	175	27,000	175
1999-03-02	170	175	170	171	89,000	171
1999-03-01	170	179	170	178	87,000	178
1999-02-26	177	177	170	170	37,000	170
1999-02-25	179	179	173	177	47,000	177
1999-02-24	180	180	175	180	83,000	180
1999-02-23	167	173	166	170	150,000	170
1999-02-22	156	165	155	165	62,000	165
1999-02-19	156	156	154	154	28,000	154
1999-02-18	157	159	157	159	27,000	159
1999-02-17	160	160	157	157	23,000	157
1999-02-16	155	159	155	159	28,000	159
1999-02-15	157	158	155	155	30,000	155
1999-02-12	157	158	156	156	37,000	156
1999-02-10	156	160	155	160	29,000	160
1999-02-09	157	159	155	155	22,000	155
1999-02-08	157	160	157	160	18,000	160
1999-02-05	160	160	156	160	37,000	160
1999-02-04	157	160	156	160	17,000	160
1999-02-03	161	161	157	157	34,000	157
1999-02-02	163	164	160	160	18,000	160
1999-02-01	163	164	161	164	10,000	164
1999-01-29	165	165	160	165	15,000	165
1999-01-28	169	169	160	160	61,000	160
1999-01-27	167	167	160	165	41,000	165
1999-01-26	165	170	163	165	72,000	165
1999-01-25	160	161	157	161	26,000	161
1999-01-22	165	167	155	157	36,000	157
1999-01-21	160	165	160	165	33,000	165
1999-01-20	160	164	156	158	39,000	158
1999-01-19	161	165	160	165	40,000	165
1999-01-18	160	165	156	156	18,000	156
1999-01-14	157	160	157	160	41,000	160
1999-01-13	155	165	155	160	38,000	160
1999-01-12	160	162	155	160	111,000	160
1999-01-11	160	165	160	164	13,000	164
1999-01-08	163	165	163	163	50,000	163
1999-01-07	170	170	160	165	25,000	165
1999-01-06	162	165	160	161	42,000	161
1999-01-05	165	165	162	162	30,000	162
1999-01-04	169	170	164	165	13,000	165

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 [1999年度]

8609 (株)岡三証券グループの時系列データ [1999年度]