8609 (株)岡三証券グループ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 540 | 548 | 535 | 535 | 63,000 | 535 |
| 2000-12-28 | 549 | 549 | 530 | 530 | 97,000 | 530 |
| 2000-12-27 | 544 | 544 | 536 | 539 | 105,000 | 539 |
| 2000-12-26 | 540 | 545 | 531 | 536 | 78,000 | 536 |
| 2000-12-25 | 544 | 548 | 530 | 548 | 118,000 | 548 |
| 2000-12-22 | 515 | 535 | 515 | 524 | 105,000 | 524 |
| 2000-12-21 | 520 | 520 | 505 | 513 | 264,000 | 513 |
| 2000-12-20 | 534 | 540 | 525 | 533 | 261,000 | 533 |
| 2000-12-19 | 568 | 568 | 554 | 554 | 118,000 | 554 |
| 2000-12-18 | 560 | 569 | 560 | 568 | 115,000 | 568 |
| 2000-12-15 | 590 | 590 | 570 | 570 | 190,000 | 570 |
| 2000-12-14 | 599 | 599 | 580 | 580 | 95,000 | 580 |
| 2000-12-13 | 591 | 610 | 590 | 602 | 99,000 | 602 |
| 2000-12-12 | 600 | 600 | 591 | 591 | 77,000 | 591 |
| 2000-12-11 | 608 | 608 | 596 | 600 | 46,000 | 600 |
| 2000-12-08 | 570 | 600 | 570 | 590 | 182,000 | 590 |
| 2000-12-07 | 582 | 590 | 582 | 590 | 90,000 | 590 |
| 2000-12-06 | 610 | 610 | 595 | 595 | 116,000 | 595 |
| 2000-12-05 | 592 | 594 | 580 | 580 | 106,000 | 580 |
| 2000-12-04 | 625 | 625 | 589 | 590 | 156,000 | 590 |
| 2000-12-01 | 560 | 595 | 560 | 575 | 114,000 | 575 |
| 2000-11-30 | 577 | 577 | 567 | 569 | 81,000 | 569 |
| 2000-11-29 | 591 | 591 | 570 | 577 | 60,000 | 577 |
| 2000-11-28 | 597 | 597 | 580 | 589 | 61,000 | 589 |
| 2000-11-27 | 569 | 588 | 567 | 587 | 95,000 | 587 |
| 2000-11-24 | 570 | 571 | 555 | 569 | 118,000 | 569 |
| 2000-11-22 | 570 | 577 | 560 | 568 | 95,000 | 568 |
| 2000-11-21 | 560 | 570 | 557 | 570 | 144,000 | 570 |
| 2000-11-20 | 575 | 587 | 575 | 580 | 63,000 | 580 |
| 2000-11-17 | 573 | 580 | 572 | 574 | 144,000 | 574 |
| 2000-11-16 | 583 | 593 | 572 | 572 | 184,000 | 572 |
| 2000-11-15 | 610 | 618 | 593 | 593 | 89,000 | 593 |
| 2000-11-14 | 580 | 588 | 580 | 580 | 96,000 | 580 |
| 2000-11-13 | 580 | 596 | 571 | 583 | 79,000 | 583 |
| 2000-11-10 | 601 | 601 | 595 | 600 | 103,000 | 600 |
| 2000-11-09 | 625 | 630 | 617 | 618 | 200,000 | 618 |
| 2000-11-08 | 629 | 629 | 612 | 625 | 83,000 | 625 |
| 2000-11-07 | 620 | 632 | 616 | 632 | 148,000 | 632 |
| 2000-11-06 | 578 | 620 | 578 | 620 | 149,000 | 620 |
| 2000-11-02 | 584 | 588 | 579 | 588 | 111,000 | 588 |
| 2000-11-01 | 588 | 589 | 575 | 576 | 163,000 | 576 |
| 2000-10-31 | 558 | 565 | 555 | 558 | 238,000 | 558 |
| 2000-10-30 | 560 | 570 | 550 | 559 | 404,000 | 559 |
| 2000-10-27 | 625 | 633 | 591 | 591 | 151,000 | 591 |
| 2000-10-26 | 579 | 627 | 579 | 627 | 195,000 | 627 |
| 2000-10-25 | 630 | 630 | 603 | 609 | 189,000 | 609 |
| 2000-10-24 | 641 | 653 | 641 | 646 | 59,000 | 646 |
| 2000-10-23 | 638 | 664 | 638 | 651 | 78,000 | 651 |
| 2000-10-20 | 639 | 664 | 638 | 658 | 141,000 | 658 |
| 2000-10-19 | 631 | 633 | 615 | 629 | 144,000 | 629 |
| 2000-10-18 | 664 | 664 | 637 | 640 | 187,000 | 640 |
| 2000-10-17 | 650 | 655 | 650 | 654 | 95,000 | 654 |
| 2000-10-16 | 670 | 675 | 650 | 655 | 74,000 | 655 |
| 2000-10-13 | 650 | 655 | 647 | 650 | 276,000 | 650 |
| 2000-10-12 | 661 | 672 | 660 | 665 | 197,000 | 665 |
| 2000-10-11 | 670 | 694 | 660 | 669 | 252,000 | 669 |
| 2000-10-10 | 675 | 679 | 671 | 675 | 142,000 | 675 |
| 2000-10-06 | 681 | 688 | 676 | 685 | 154,000 | 685 |
| 2000-10-05 | 690 | 691 | 683 | 684 | 125,000 | 684 |
| 2000-10-04 | 676 | 690 | 676 | 690 | 118,000 | 690 |
| 2000-10-03 | 680 | 690 | 678 | 690 | 137,000 | 690 |
| 2000-10-02 | 690 | 693 | 679 | 693 | 121,000 | 693 |
| 2000-09-29 | 685 | 690 | 681 | 690 | 181,000 | 690 |
| 2000-09-28 | 681 | 695 | 675 | 675 | 81,000 | 675 |
| 2000-09-27 | 688 | 691 | 675 | 681 | 132,000 | 681 |
| 2000-09-26 | 700 | 700 | 688 | 695 | 77,000 | 695 |
| 2000-09-25 | 715 | 717 | 695 | 700 | 98,000 | 700 |
| 2000-09-22 | 701 | 701 | 680 | 695 | 182,000 | 695 |
| 2000-09-21 | 701 | 727 | 701 | 719 | 162,000 | 719 |
| 2000-09-20 | 708 | 729 | 700 | 727 | 180,000 | 727 |
| 2000-09-19 | 685 | 710 | 675 | 710 | 169,000 | 710 |
| 2000-09-18 | 697 | 699 | 680 | 691 | 109,000 | 691 |
| 2000-09-14 | 709 | 714 | 695 | 700 | 244,000 | 700 |
| 2000-09-13 | 705 | 715 | 705 | 709 | 147,000 | 709 |
| 2000-09-12 | 730 | 730 | 705 | 711 | 156,000 | 711 |
| 2000-09-11 | 740 | 740 | 731 | 736 | 192,000 | 736 |
| 2000-09-08 | 734 | 737 | 727 | 735 | 178,000 | 735 |
| 2000-09-07 | 730 | 734 | 720 | 734 | 129,000 | 734 |
| 2000-09-06 | 722 | 735 | 722 | 731 | 99,000 | 731 |
| 2000-09-05 | 761 | 762 | 745 | 749 | 119,000 | 749 |
| 2000-09-04 | 751 | 774 | 751 | 760 | 112,000 | 760 |
| 2000-09-01 | 770 | 775 | 750 | 751 | 246,000 | 751 |
| 2000-08-31 | 784 | 789 | 770 | 789 | 160,000 | 789 |
| 2000-08-30 | 786 | 793 | 764 | 764 | 76,000 | 764 |
| 2000-08-29 | 790 | 794 | 770 | 794 | 112,000 | 794 |
| 2000-08-28 | 800 | 800 | 780 | 780 | 177,000 | 780 |
| 2000-08-25 | 790 | 798 | 782 | 794 | 155,000 | 794 |
| 2000-08-24 | 769 | 786 | 769 | 781 | 157,000 | 781 |
| 2000-08-23 | 760 | 770 | 760 | 769 | 136,000 | 769 |
| 2000-08-22 | 760 | 770 | 750 | 768 | 131,000 | 768 |
| 2000-08-21 | 740 | 760 | 740 | 760 | 98,000 | 760 |
| 2000-08-18 | 754 | 770 | 744 | 770 | 108,000 | 770 |
| 2000-08-17 | 770 | 774 | 740 | 744 | 127,000 | 744 |
| 2000-08-16 | 765 | 776 | 753 | 775 | 122,000 | 775 |
| 2000-08-15 | 755 | 762 | 752 | 760 | 87,000 | 760 |
| 2000-08-14 | 750 | 755 | 734 | 752 | 169,000 | 752 |
| 2000-08-11 | 710 | 745 | 709 | 742 | 128,000 | 742 |
| 2000-08-10 | 716 | 716 | 702 | 707 | 103,000 | 707 |
| 2000-08-09 | 720 | 720 | 702 | 706 | 123,000 | 706 |
| 2000-08-08 | 730 | 745 | 708 | 720 | 154,000 | 720 |
| 2000-08-07 | 700 | 720 | 695 | 720 | 88,000 | 720 |
| 2000-08-04 | 700 | 700 | 685 | 694 | 146,000 | 694 |
| 2000-08-03 | 705 | 713 | 680 | 681 | 212,000 | 681 |
| 2000-08-02 | 715 | 717 | 710 | 714 | 146,000 | 714 |
| 2000-08-01 | 698 | 710 | 689 | 698 | 298,000 | 698 |
| 2000-07-31 | 650 | 675 | 641 | 669 | 299,000 | 669 |
| 2000-07-28 | 670 | 680 | 661 | 669 | 327,000 | 669 |
| 2000-07-27 | 710 | 710 | 670 | 680 | 313,000 | 680 |
| 2000-07-26 | 740 | 740 | 720 | 720 | 140,000 | 720 |
| 2000-07-25 | 735 | 741 | 732 | 735 | 194,000 | 735 |
| 2000-07-24 | 760 | 780 | 728 | 732 | 153,000 | 732 |
| 2000-07-21 | 778 | 780 | 760 | 760 | 155,000 | 760 |
| 2000-07-19 | 751 | 788 | 751 | 781 | 270,000 | 781 |
| 2000-07-18 | 800 | 809 | 751 | 780 | 274,000 | 780 |
| 2000-07-17 | 838 | 838 | 822 | 822 | 81,000 | 822 |
| 2000-07-14 | 821 | 828 | 821 | 828 | 97,000 | 828 |
| 2000-07-13 | 846 | 846 | 821 | 824 | 81,000 | 824 |
| 2000-07-12 | 840 | 851 | 840 | 846 | 107,000 | 846 |
| 2000-07-11 | 859 | 860 | 845 | 850 | 145,000 | 850 |
| 2000-07-10 | 862 | 870 | 862 | 869 | 132,000 | 869 |
| 2000-07-07 | 861 | 864 | 844 | 845 | 96,000 | 845 |
| 2000-07-06 | 876 | 876 | 864 | 864 | 123,000 | 864 |
| 2000-07-05 | 886 | 886 | 863 | 866 | 127,000 | 866 |
| 2000-07-04 | 898 | 898 | 881 | 883 | 216,000 | 883 |
| 2000-07-03 | 862 | 885 | 862 | 884 | 192,000 | 884 |
| 2000-06-30 | 859 | 860 | 850 | 860 | 140,000 | 860 |
| 2000-06-29 | 848 | 860 | 845 | 851 | 234,000 | 851 |
| 2000-06-28 | 839 | 850 | 830 | 850 | 213,000 | 850 |
| 2000-06-27 | 830 | 840 | 820 | 839 | 124,000 | 839 |
| 2000-06-26 | 820 | 840 | 820 | 839 | 77,000 | 839 |
| 2000-06-23 | 848 | 849 | 830 | 835 | 175,000 | 835 |
| 2000-06-22 | 846 | 860 | 843 | 844 | 288,000 | 844 |
| 2000-06-21 | 860 | 860 | 840 | 844 | 147,000 | 844 |
| 2000-06-20 | 859 | 860 | 841 | 845 | 125,000 | 845 |
| 2000-06-19 | 815 | 849 | 815 | 847 | 139,000 | 847 |
| 2000-06-16 | 828 | 830 | 815 | 816 | 192,000 | 816 |
| 2000-06-15 | 850 | 850 | 821 | 821 | 88,000 | 821 |
| 2000-06-14 | 839 | 850 | 829 | 840 | 145,000 | 840 |
| 2000-06-13 | 868 | 869 | 810 | 849 | 185,000 | 849 |
| 2000-06-12 | 860 | 874 | 855 | 870 | 114,000 | 870 |
| 2000-06-09 | 880 | 888 | 854 | 870 | 267,000 | 870 |
| 2000-06-08 | 873 | 880 | 869 | 880 | 277,000 | 880 |
| 2000-06-07 | 833 | 865 | 833 | 863 | 364,000 | 863 |
| 2000-06-06 | 869 | 869 | 831 | 844 | 201,000 | 844 |
| 2000-06-05 | 871 | 882 | 852 | 863 | 263,000 | 863 |
| 2000-06-02 | 792 | 829 | 792 | 821 | 277,000 | 821 |
| 2000-06-01 | 797 | 798 | 765 | 789 | 124,000 | 789 |
| 2000-05-31 | 800 | 805 | 788 | 799 | 186,000 | 799 |
| 2000-05-30 | 799 | 800 | 790 | 790 | 246,000 | 790 |
| 2000-05-29 | 767 | 798 | 767 | 798 | 121,000 | 798 |
| 2000-05-26 | 775 | 775 | 740 | 772 | 207,000 | 772 |
| 2000-05-25 | 799 | 799 | 780 | 780 | 197,000 | 780 |
| 2000-05-24 | 718 | 780 | 718 | 779 | 450,000 | 779 |
| 2000-05-23 | 720 | 770 | 720 | 758 | 513,000 | 758 |
| 2000-05-22 | 715 | 750 | 705 | 740 | 709,000 | 740 |
| 2000-05-19 | 830 | 833 | 780 | 805 | 602,000 | 805 |
| 2000-05-18 | 880 | 880 | 821 | 843 | 274,000 | 843 |
| 2000-05-17 | 895 | 905 | 882 | 883 | 159,000 | 883 |
| 2000-05-16 | 881 | 899 | 875 | 891 | 156,000 | 891 |
| 2000-05-15 | 899 | 904 | 870 | 879 | 126,000 | 879 |
| 2000-05-12 | 901 | 912 | 884 | 905 | 324,000 | 905 |
| 2000-05-11 | 871 | 875 | 861 | 874 | 340,000 | 874 |
| 2000-05-10 | 905 | 909 | 880 | 891 | 291,000 | 891 |
| 2000-05-09 | 930 | 930 | 902 | 925 | 149,000 | 925 |
| 2000-05-08 | 953 | 953 | 920 | 924 | 175,000 | 924 |
| 2000-05-02 | 900 | 930 | 900 | 923 | 345,000 | 923 |
| 2000-05-01 | 885 | 900 | 880 | 900 | 241,000 | 900 |
| 2000-04-28 | 900 | 900 | 871 | 895 | 512,000 | 895 |
| 2000-04-27 | 930 | 930 | 890 | 901 | 299,000 | 901 |
| 2000-04-26 | 949 | 950 | 922 | 934 | 263,000 | 934 |
| 2000-04-25 | 940 | 957 | 935 | 947 | 214,000 | 947 |
| 2000-04-24 | 946 | 964 | 945 | 948 | 207,000 | 948 |
| 2000-04-21 | 948 | 968 | 925 | 945 | 305,000 | 945 |
| 2000-04-20 | 942 | 950 | 920 | 950 | 341,000 | 950 |
| 2000-04-19 | 940 | 940 | 913 | 932 | 436,000 | 932 |
| 2000-04-18 | 920 | 920 | 830 | 870 | 841,000 | 870 |
| 2000-04-17 | 870 | 870 | 870 | 870 | 272,000 | 870 |
| 2000-04-14 | 980 | 982 | 951 | 970 | 371,000 | 970 |
| 2000-04-13 | 1,000 | 1,010 | 990 | 1,000 | 441,000 | 1,000 |
| 2000-04-12 | 1,010 | 1,030 | 1,008 | 1,023 | 226,000 | 1,023 |
| 2000-04-11 | 1,064 | 1,064 | 1,040 | 1,050 | 293,000 | 1,050 |
| 2000-04-10 | 1,040 | 1,089 | 1,030 | 1,064 | 265,000 | 1,064 |
| 2000-04-07 | 1,000 | 1,050 | 1,000 | 1,040 | 383,000 | 1,040 |
| 2000-04-06 | 1,036 | 1,040 | 981 | 1,005 | 692,000 | 1,005 |
| 2000-04-05 | 1,080 | 1,080 | 1,030 | 1,041 | 676,000 | 1,041 |
| 2000-04-04 | 1,080 | 1,090 | 1,065 | 1,089 | 395,000 | 1,089 |
| 2000-04-03 | 1,070 | 1,098 | 1,061 | 1,080 | 437,000 | 1,080 |
| 2000-03-31 | 1,120 | 1,130 | 1,100 | 1,130 | 418,000 | 1,130 |
| 2000-03-30 | 1,120 | 1,140 | 1,100 | 1,130 | 738,000 | 1,130 |
| 2000-03-29 | 1,050 | 1,120 | 1,050 | 1,120 | 627,000 | 1,120 |
| 2000-03-28 | 1,080 | 1,080 | 1,041 | 1,060 | 439,000 | 1,060 |
| 2000-03-27 | 1,100 | 1,130 | 1,072 | 1,080 | 665,000 | 1,080 |
| 2000-03-24 | 1,082 | 1,100 | 1,060 | 1,060 | 679,000 | 1,060 |
| 2000-03-23 | 1,120 | 1,120 | 1,060 | 1,082 | 708,000 | 1,082 |
| 2000-03-22 | 1,100 | 1,140 | 1,086 | 1,111 | 1,947,000 | 1,111 |
| 2000-03-21 | 1,000 | 1,060 | 992 | 1,060 | 1,673,000 | 1,060 |
| 2000-03-17 | 984 | 985 | 970 | 982 | 955,000 | 982 |
| 2000-03-16 | 950 | 968 | 946 | 963 | 1,000,000 | 963 |
| 2000-03-15 | 940 | 950 | 912 | 940 | 906,000 | 940 |
| 2000-03-14 | 905 | 950 | 905 | 940 | 729,000 | 940 |
| 2000-03-13 | 980 | 980 | 900 | 931 | 954,000 | 931 |
| 2000-03-10 | 980 | 997 | 975 | 989 | 684,000 | 989 |
| 2000-03-09 | 980 | 1,002 | 976 | 980 | 1,029,000 | 980 |
| 2000-03-08 | 890 | 960 | 890 | 960 | 812,000 | 960 |
| 2000-03-07 | 901 | 919 | 890 | 919 | 479,000 | 919 |
| 2000-03-06 | 940 | 961 | 926 | 927 | 948,000 | 927 |
| 2000-03-03 | 949 | 949 | 900 | 925 | 860,000 | 925 |
| 2000-03-02 | 940 | 969 | 930 | 950 | 1,203,000 | 950 |
| 2000-03-01 | 859 | 953 | 858 | 924 | 1,564,000 | 924 |
| 2000-02-29 | 815 | 854 | 815 | 853 | 850,000 | 853 |
| 2000-02-28 | 790 | 810 | 790 | 810 | 613,000 | 810 |
| 2000-02-25 | 790 | 800 | 785 | 800 | 921,000 | 800 |
| 2000-02-24 | 785 | 794 | 780 | 790 | 774,000 | 790 |
| 2000-02-23 | 750 | 774 | 748 | 770 | 634,000 | 770 |
| 2000-02-22 | 745 | 758 | 745 | 750 | 706,000 | 750 |
| 2000-02-21 | 745 | 760 | 739 | 751 | 644,000 | 751 |
| 2000-02-18 | 780 | 789 | 777 | 785 | 1,472,000 | 785 |
| 2000-02-17 | 733 | 777 | 730 | 777 | 980,000 | 777 |
| 2000-02-16 | 733 | 735 | 700 | 733 | 893,000 | 733 |
| 2000-02-15 | 780 | 780 | 730 | 732 | 897,000 | 732 |
| 2000-02-14 | 780 | 797 | 760 | 775 | 1,757,000 | 775 |
| 2000-02-10 | 750 | 777 | 735 | 770 | 2,063,000 | 770 |
| 2000-02-09 | 705 | 759 | 697 | 749 | 2,625,000 | 749 |
| 2000-02-08 | 703 | 708 | 685 | 695 | 1,217,000 | 695 |
| 2000-02-07 | 710 | 715 | 702 | 708 | 1,707,000 | 708 |
| 2000-02-04 | 675 | 692 | 671 | 690 | 2,823,000 | 690 |
| 2000-02-03 | 635 | 680 | 633 | 665 | 2,010,000 | 665 |
| 2000-02-02 | 629 | 640 | 620 | 633 | 665,000 | 633 |
| 2000-02-01 | 625 | 630 | 610 | 620 | 386,000 | 620 |
| 2000-01-31 | 600 | 629 | 600 | 624 | 266,000 | 624 |
| 2000-01-28 | 630 | 635 | 600 | 606 | 345,000 | 606 |
| 2000-01-27 | 635 | 635 | 626 | 630 | 382,000 | 630 |
| 2000-01-26 | 630 | 635 | 621 | 635 | 333,000 | 635 |
| 2000-01-25 | 628 | 635 | 622 | 635 | 528,000 | 635 |
| 2000-01-24 | 620 | 630 | 615 | 628 | 397,000 | 628 |
| 2000-01-21 | 627 | 631 | 620 | 628 | 620,000 | 628 |
| 2000-01-20 | 639 | 639 | 625 | 631 | 568,000 | 631 |
| 2000-01-19 | 642 | 642 | 625 | 635 | 935,000 | 635 |
| 2000-01-18 | 640 | 643 | 615 | 642 | 1,408,000 | 642 |
| 2000-01-17 | 645 | 645 | 633 | 642 | 2,463,000 | 642 |
| 2000-01-14 | 599 | 616 | 596 | 615 | 1,594,000 | 615 |
| 2000-01-13 | 588 | 590 | 580 | 590 | 418,000 | 590 |
| 2000-01-12 | 580 | 590 | 580 | 581 | 293,000 | 581 |
| 2000-01-11 | 580 | 590 | 580 | 590 | 288,000 | 590 |
| 2000-01-07 | 570 | 574 | 555 | 567 | 260,000 | 567 |
| 2000-01-06 | 598 | 599 | 570 | 571 | 195,000 | 571 |
| 2000-01-05 | 590 | 590 | 560 | 590 | 317,000 | 590 |
| 2000-01-04 | 586 | 600 | 560 | 599 | 189,000 | 599 |
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
