8609 (株)岡三証券グループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 388 | 400 | 388 | 400 | 132,000 | 400 |
| 2001-12-27 | 385 | 388 | 385 | 388 | 204,000 | 388 |
| 2001-12-26 | 393 | 394 | 385 | 385 | 114,000 | 385 |
| 2001-12-25 | 400 | 401 | 391 | 394 | 153,000 | 394 |
| 2001-12-21 | 398 | 399 | 388 | 396 | 183,000 | 396 |
| 2001-12-20 | 393 | 408 | 391 | 408 | 131,000 | 408 |
| 2001-12-19 | 390 | 394 | 387 | 393 | 158,000 | 393 |
| 2001-12-18 | 395 | 396 | 385 | 390 | 308,000 | 390 |
| 2001-12-17 | 400 | 401 | 390 | 391 | 207,000 | 391 |
| 2001-12-14 | 405 | 409 | 400 | 400 | 423,000 | 400 |
| 2001-12-13 | 414 | 414 | 405 | 409 | 90,000 | 409 |
| 2001-12-12 | 403 | 414 | 403 | 414 | 100,000 | 414 |
| 2001-12-11 | 410 | 410 | 403 | 403 | 137,000 | 403 |
| 2001-12-10 | 416 | 419 | 410 | 414 | 124,000 | 414 |
| 2001-12-07 | 417 | 422 | 417 | 421 | 166,000 | 421 |
| 2001-12-06 | 422 | 428 | 415 | 422 | 113,000 | 422 |
| 2001-12-05 | 404 | 414 | 404 | 409 | 147,000 | 409 |
| 2001-12-04 | 403 | 404 | 399 | 400 | 214,000 | 400 |
| 2001-12-03 | 408 | 410 | 403 | 406 | 171,000 | 406 |
| 2001-11-30 | 420 | 420 | 408 | 409 | 291,000 | 409 |
| 2001-11-29 | 437 | 437 | 410 | 423 | 297,000 | 423 |
| 2001-11-28 | 454 | 456 | 440 | 442 | 81,000 | 442 |
| 2001-11-27 | 464 | 464 | 455 | 459 | 96,000 | 459 |
| 2001-11-26 | 448 | 464 | 447 | 464 | 145,000 | 464 |
| 2001-11-22 | 444 | 448 | 440 | 448 | 132,000 | 448 |
| 2001-11-21 | 444 | 446 | 436 | 446 | 132,000 | 446 |
| 2001-11-20 | 454 | 460 | 445 | 446 | 143,000 | 446 |
| 2001-11-19 | 454 | 454 | 449 | 451 | 83,000 | 451 |
| 2001-11-16 | 442 | 460 | 442 | 454 | 207,000 | 454 |
| 2001-11-15 | 443 | 450 | 441 | 450 | 98,000 | 450 |
| 2001-11-14 | 446 | 457 | 446 | 447 | 136,000 | 447 |
| 2001-11-13 | 441 | 447 | 441 | 445 | 91,000 | 445 |
| 2001-11-12 | 451 | 451 | 435 | 448 | 147,000 | 448 |
| 2001-11-09 | 464 | 465 | 451 | 453 | 95,000 | 453 |
| 2001-11-08 | 456 | 469 | 455 | 469 | 100,000 | 469 |
| 2001-11-07 | 470 | 470 | 456 | 456 | 148,000 | 456 |
| 2001-11-06 | 475 | 475 | 468 | 470 | 144,000 | 470 |
| 2001-11-05 | 474 | 477 | 471 | 477 | 95,000 | 477 |
| 2001-11-02 | 483 | 487 | 473 | 473 | 115,000 | 473 |
| 2001-11-01 | 490 | 496 | 480 | 480 | 129,000 | 480 |
| 2001-10-31 | 495 | 495 | 489 | 492 | 95,000 | 492 |
| 2001-10-30 | 508 | 508 | 487 | 495 | 169,000 | 495 |
| 2001-10-29 | 525 | 526 | 517 | 519 | 83,000 | 519 |
| 2001-10-26 | 548 | 554 | 523 | 537 | 106,000 | 537 |
| 2001-10-25 | 530 | 538 | 529 | 538 | 130,000 | 538 |
| 2001-10-24 | 527 | 534 | 521 | 529 | 138,000 | 529 |
| 2001-10-23 | 515 | 528 | 515 | 527 | 136,000 | 527 |
| 2001-10-22 | 509 | 522 | 509 | 517 | 100,000 | 517 |
| 2001-10-19 | 516 | 519 | 515 | 519 | 56,000 | 519 |
| 2001-10-18 | 525 | 526 | 516 | 522 | 61,000 | 522 |
| 2001-10-17 | 538 | 538 | 525 | 538 | 63,000 | 538 |
| 2001-10-16 | 521 | 538 | 515 | 538 | 72,000 | 538 |
| 2001-10-15 | 520 | 532 | 520 | 532 | 64,000 | 532 |
| 2001-10-12 | 531 | 540 | 525 | 540 | 121,000 | 540 |
| 2001-10-11 | 501 | 525 | 501 | 525 | 88,000 | 525 |
| 2001-10-10 | 510 | 511 | 491 | 491 | 113,000 | 491 |
| 2001-10-09 | 521 | 526 | 513 | 518 | 104,000 | 518 |
| 2001-10-05 | 528 | 537 | 516 | 530 | 146,000 | 530 |
| 2001-10-04 | 532 | 535 | 523 | 535 | 120,000 | 535 |
| 2001-10-03 | 532 | 547 | 520 | 520 | 132,000 | 520 |
| 2001-10-02 | 510 | 529 | 501 | 529 | 140,000 | 529 |
| 2001-10-01 | 498 | 519 | 492 | 518 | 109,000 | 518 |
| 2001-09-28 | 483 | 499 | 480 | 499 | 153,000 | 499 |
| 2001-09-27 | 488 | 498 | 482 | 483 | 156,000 | 483 |
| 2001-09-26 | 481 | 489 | 478 | 483 | 134,000 | 483 |
| 2001-09-25 | 494 | 494 | 476 | 478 | 115,000 | 478 |
| 2001-09-21 | 470 | 473 | 465 | 469 | 154,000 | 469 |
| 2001-09-20 | 477 | 479 | 467 | 476 | 147,000 | 476 |
| 2001-09-19 | 465 | 485 | 465 | 477 | 111,000 | 477 |
| 2001-09-18 | 461 | 481 | 461 | 475 | 158,000 | 475 |
| 2001-09-17 | 480 | 481 | 460 | 463 | 91,000 | 463 |
| 2001-09-14 | 488 | 498 | 483 | 495 | 199,000 | 495 |
| 2001-09-13 | 461 | 478 | 461 | 478 | 198,000 | 478 |
| 2001-09-12 | 504 | 504 | 460 | 476 | 352,000 | 476 |
| 2001-09-11 | 500 | 510 | 500 | 510 | 118,000 | 510 |
| 2001-09-10 | 510 | 517 | 500 | 500 | 114,000 | 500 |
| 2001-09-07 | 520 | 527 | 516 | 526 | 74,000 | 526 |
| 2001-09-06 | 517 | 532 | 517 | 532 | 89,000 | 532 |
| 2001-09-05 | 525 | 526 | 512 | 526 | 66,000 | 526 |
| 2001-09-04 | 510 | 540 | 510 | 540 | 195,000 | 540 |
| 2001-09-03 | 540 | 540 | 502 | 520 | 139,000 | 520 |
| 2001-08-31 | 520 | 527 | 516 | 520 | 144,000 | 520 |
| 2001-08-30 | 555 | 555 | 532 | 540 | 196,000 | 540 |
| 2001-08-29 | 561 | 569 | 561 | 561 | 108,000 | 561 |
| 2001-08-28 | 567 | 571 | 561 | 569 | 73,000 | 569 |
| 2001-08-27 | 582 | 583 | 566 | 577 | 40,000 | 577 |
| 2001-08-24 | 574 | 576 | 561 | 572 | 137,000 | 572 |
| 2001-08-23 | 583 | 583 | 573 | 574 | 46,000 | 574 |
| 2001-08-22 | 571 | 584 | 571 | 581 | 103,000 | 581 |
| 2001-08-21 | 589 | 589 | 573 | 578 | 45,000 | 578 |
| 2001-08-20 | 571 | 571 | 563 | 564 | 43,000 | 564 |
| 2001-08-17 | 583 | 588 | 575 | 576 | 56,000 | 576 |
| 2001-08-16 | 576 | 582 | 571 | 582 | 108,000 | 582 |
| 2001-08-15 | 590 | 594 | 578 | 584 | 60,000 | 584 |
| 2001-08-14 | 591 | 599 | 561 | 591 | 78,000 | 591 |
| 2001-08-13 | 571 | 571 | 565 | 571 | 74,000 | 571 |
| 2001-08-10 | 581 | 590 | 577 | 578 | 74,000 | 578 |
| 2001-08-09 | 589 | 593 | 574 | 576 | 104,000 | 576 |
| 2001-08-08 | 599 | 603 | 597 | 598 | 44,000 | 598 |
| 2001-08-07 | 599 | 607 | 590 | 607 | 95,000 | 607 |
| 2001-08-06 | 608 | 609 | 590 | 605 | 71,000 | 605 |
| 2001-08-03 | 624 | 627 | 605 | 610 | 94,000 | 610 |
| 2001-08-02 | 600 | 634 | 600 | 634 | 177,000 | 634 |
| 2001-08-01 | 591 | 600 | 588 | 600 | 143,000 | 600 |
| 2001-07-31 | 576 | 590 | 563 | 590 | 93,000 | 590 |
| 2001-07-30 | 591 | 591 | 563 | 576 | 60,000 | 576 |
| 2001-07-27 | 585 | 596 | 585 | 593 | 56,000 | 593 |
| 2001-07-26 | 590 | 596 | 580 | 592 | 86,000 | 592 |
| 2001-07-25 | 558 | 590 | 558 | 580 | 135,000 | 580 |
| 2001-07-24 | 550 | 560 | 546 | 553 | 148,000 | 553 |
| 2001-07-23 | 579 | 580 | 560 | 560 | 64,000 | 560 |
| 2001-07-19 | 566 | 580 | 566 | 580 | 102,000 | 580 |
| 2001-07-18 | 600 | 600 | 581 | 581 | 126,000 | 581 |
| 2001-07-17 | 600 | 606 | 600 | 605 | 84,000 | 605 |
| 2001-07-16 | 610 | 622 | 607 | 622 | 60,000 | 622 |
| 2001-07-13 | 630 | 630 | 610 | 612 | 74,000 | 612 |
| 2001-07-12 | 608 | 620 | 607 | 620 | 69,000 | 620 |
| 2001-07-11 | 618 | 621 | 605 | 605 | 82,000 | 605 |
| 2001-07-10 | 610 | 634 | 605 | 634 | 129,000 | 634 |
| 2001-07-09 | 621 | 621 | 606 | 620 | 112,000 | 620 |
| 2001-07-06 | 640 | 645 | 628 | 628 | 105,000 | 628 |
| 2001-07-05 | 633 | 653 | 633 | 653 | 58,000 | 653 |
| 2001-07-04 | 648 | 653 | 642 | 653 | 36,000 | 653 |
| 2001-07-03 | 655 | 662 | 651 | 659 | 49,000 | 659 |
| 2001-07-02 | 656 | 660 | 644 | 651 | 75,000 | 651 |
| 2001-06-29 | 671 | 679 | 664 | 666 | 139,000 | 666 |
| 2001-06-28 | 677 | 680 | 653 | 663 | 98,000 | 663 |
| 2001-06-27 | 676 | 680 | 669 | 680 | 60,000 | 680 |
| 2001-06-26 | 678 | 684 | 668 | 684 | 120,000 | 684 |
| 2001-06-25 | 681 | 690 | 673 | 681 | 111,000 | 681 |
| 2001-06-22 | 677 | 679 | 660 | 679 | 128,000 | 679 |
| 2001-06-21 | 650 | 663 | 640 | 647 | 116,000 | 647 |
| 2001-06-20 | 619 | 634 | 616 | 634 | 57,000 | 634 |
| 2001-06-19 | 620 | 631 | 620 | 620 | 96,000 | 620 |
| 2001-06-18 | 627 | 632 | 620 | 630 | 67,000 | 630 |
| 2001-06-15 | 626 | 641 | 615 | 637 | 153,000 | 637 |
| 2001-06-14 | 620 | 635 | 620 | 625 | 89,000 | 625 |
| 2001-06-13 | 648 | 658 | 645 | 650 | 94,000 | 650 |
| 2001-06-12 | 651 | 651 | 634 | 635 | 95,000 | 635 |
| 2001-06-11 | 660 | 667 | 660 | 665 | 32,000 | 665 |
| 2001-06-08 | 683 | 685 | 655 | 672 | 294,000 | 672 |
| 2001-06-07 | 645 | 664 | 645 | 663 | 48,000 | 663 |
| 2001-06-06 | 655 | 660 | 645 | 645 | 44,000 | 645 |
| 2001-06-05 | 660 | 669 | 630 | 645 | 76,000 | 645 |
| 2001-06-04 | 652 | 660 | 652 | 655 | 49,000 | 655 |
| 2001-06-01 | 648 | 657 | 648 | 650 | 76,000 | 650 |
| 2001-05-31 | 645 | 653 | 643 | 653 | 129,000 | 653 |
| 2001-05-30 | 680 | 680 | 656 | 659 | 112,000 | 659 |
| 2001-05-29 | 678 | 684 | 671 | 678 | 44,000 | 678 |
| 2001-05-28 | 681 | 684 | 671 | 678 | 111,000 | 678 |
| 2001-05-25 | 680 | 689 | 680 | 685 | 92,000 | 685 |
| 2001-05-24 | 684 | 684 | 673 | 679 | 136,000 | 679 |
| 2001-05-23 | 690 | 690 | 680 | 684 | 163,000 | 684 |
| 2001-05-22 | 686 | 694 | 686 | 690 | 152,000 | 690 |
| 2001-05-21 | 676 | 689 | 676 | 686 | 162,000 | 686 |
| 2001-05-18 | 696 | 704 | 681 | 685 | 100,000 | 685 |
| 2001-05-17 | 685 | 699 | 685 | 696 | 135,000 | 696 |
| 2001-05-16 | 692 | 702 | 675 | 675 | 125,000 | 675 |
| 2001-05-15 | 693 | 700 | 683 | 700 | 172,000 | 700 |
| 2001-05-14 | 716 | 717 | 691 | 691 | 179,000 | 691 |
| 2001-05-11 | 724 | 725 | 714 | 720 | 98,000 | 720 |
| 2001-05-10 | 706 | 730 | 706 | 714 | 156,000 | 714 |
| 2001-05-09 | 730 | 730 | 705 | 714 | 182,000 | 714 |
| 2001-05-08 | 750 | 750 | 720 | 730 | 244,000 | 730 |
| 2001-05-07 | 743 | 750 | 732 | 750 | 286,000 | 750 |
| 2001-05-02 | 734 | 734 | 710 | 723 | 161,000 | 723 |
| 2001-05-01 | 711 | 728 | 706 | 727 | 367,000 | 727 |
| 2001-04-27 | 710 | 715 | 694 | 707 | 167,000 | 707 |
| 2001-04-26 | 690 | 710 | 690 | 710 | 322,000 | 710 |
| 2001-04-25 | 680 | 698 | 675 | 690 | 114,000 | 690 |
| 2001-04-24 | 670 | 690 | 659 | 679 | 88,000 | 679 |
| 2001-04-23 | 689 | 698 | 682 | 690 | 148,000 | 690 |
| 2001-04-20 | 690 | 697 | 666 | 682 | 166,000 | 682 |
| 2001-04-19 | 690 | 698 | 675 | 684 | 204,000 | 684 |
| 2001-04-18 | 644 | 670 | 644 | 670 | 157,000 | 670 |
| 2001-04-17 | 641 | 648 | 636 | 648 | 46,000 | 648 |
| 2001-04-16 | 660 | 660 | 646 | 646 | 29,000 | 646 |
| 2001-04-13 | 650 | 665 | 640 | 645 | 99,000 | 645 |
| 2001-04-12 | 635 | 658 | 630 | 657 | 57,000 | 657 |
| 2001-04-11 | 650 | 650 | 640 | 645 | 110,000 | 645 |
| 2001-04-10 | 650 | 651 | 630 | 630 | 127,000 | 630 |
| 2001-04-09 | 670 | 670 | 655 | 655 | 85,000 | 655 |
| 2001-04-06 | 700 | 700 | 666 | 666 | 273,000 | 666 |
| 2001-04-05 | 666 | 685 | 666 | 675 | 280,000 | 675 |
| 2001-04-04 | 646 | 663 | 640 | 655 | 179,000 | 655 |
| 2001-04-03 | 633 | 666 | 633 | 666 | 203,000 | 666 |
| 2001-04-02 | 644 | 654 | 630 | 645 | 188,000 | 645 |
| 2001-03-30 | 673 | 695 | 636 | 636 | 136,000 | 636 |
| 2001-03-29 | 691 | 691 | 663 | 663 | 188,000 | 663 |
| 2001-03-28 | 700 | 708 | 678 | 701 | 285,000 | 701 |
| 2001-03-27 | 688 | 700 | 675 | 700 | 248,000 | 700 |
| 2001-03-26 | 650 | 710 | 645 | 710 | 377,000 | 710 |
| 2001-03-23 | 610 | 629 | 605 | 629 | 242,000 | 629 |
| 2001-03-22 | 600 | 622 | 592 | 610 | 423,000 | 610 |
| 2001-03-21 | 555 | 619 | 549 | 610 | 247,000 | 610 |
| 2001-03-19 | 533 | 558 | 533 | 549 | 100,000 | 549 |
| 2001-03-16 | 534 | 555 | 528 | 528 | 114,000 | 528 |
| 2001-03-15 | 509 | 529 | 497 | 524 | 287,000 | 524 |
| 2001-03-14 | 524 | 536 | 515 | 522 | 141,000 | 522 |
| 2001-03-13 | 514 | 533 | 500 | 521 | 161,000 | 521 |
| 2001-03-12 | 545 | 555 | 532 | 534 | 84,000 | 534 |
| 2001-03-09 | 550 | 559 | 541 | 555 | 227,000 | 555 |
| 2001-03-08 | 555 | 570 | 554 | 560 | 124,000 | 560 |
| 2001-03-07 | 549 | 549 | 538 | 548 | 95,000 | 548 |
| 2001-03-06 | 520 | 520 | 515 | 519 | 72,000 | 519 |
| 2001-03-05 | 530 | 530 | 505 | 506 | 101,000 | 506 |
| 2001-03-02 | 535 | 540 | 528 | 530 | 94,000 | 530 |
| 2001-03-01 | 542 | 553 | 536 | 543 | 108,000 | 543 |
| 2001-02-28 | 569 | 569 | 541 | 541 | 88,000 | 541 |
| 2001-02-27 | 579 | 579 | 560 | 570 | 86,000 | 570 |
| 2001-02-26 | 560 | 570 | 560 | 569 | 97,000 | 569 |
| 2001-02-23 | 555 | 570 | 542 | 570 | 116,000 | 570 |
| 2001-02-22 | 549 | 549 | 530 | 541 | 106,000 | 541 |
| 2001-02-21 | 558 | 558 | 549 | 554 | 67,000 | 554 |
| 2001-02-20 | 560 | 560 | 551 | 559 | 60,000 | 559 |
| 2001-02-19 | 543 | 561 | 543 | 561 | 34,000 | 561 |
| 2001-02-16 | 571 | 571 | 556 | 556 | 87,000 | 556 |
| 2001-02-15 | 565 | 570 | 561 | 561 | 64,000 | 561 |
| 2001-02-14 | 572 | 572 | 560 | 570 | 193,000 | 570 |
| 2001-02-13 | 575 | 578 | 565 | 577 | 201,000 | 577 |
| 2001-02-09 | 540 | 560 | 540 | 559 | 191,000 | 559 |
| 2001-02-08 | 544 | 548 | 530 | 548 | 165,000 | 548 |
| 2001-02-07 | 527 | 550 | 527 | 548 | 128,000 | 548 |
| 2001-02-06 | 543 | 543 | 527 | 529 | 196,000 | 529 |
| 2001-02-05 | 535 | 539 | 532 | 533 | 93,000 | 533 |
| 2001-02-02 | 536 | 554 | 535 | 543 | 118,000 | 543 |
| 2001-02-01 | 531 | 539 | 530 | 536 | 148,000 | 536 |
| 2001-01-31 | 535 | 539 | 530 | 531 | 178,000 | 531 |
| 2001-01-30 | 549 | 549 | 530 | 540 | 117,000 | 540 |
| 2001-01-29 | 555 | 556 | 547 | 550 | 136,000 | 550 |
| 2001-01-26 | 555 | 560 | 545 | 556 | 127,000 | 556 |
| 2001-01-25 | 560 | 564 | 556 | 561 | 95,000 | 561 |
| 2001-01-24 | 580 | 580 | 552 | 553 | 136,000 | 553 |
| 2001-01-23 | 563 | 580 | 560 | 572 | 125,000 | 572 |
| 2001-01-22 | 559 | 567 | 550 | 564 | 184,000 | 564 |
| 2001-01-19 | 567 | 588 | 550 | 579 | 310,000 | 579 |
| 2001-01-18 | 508 | 540 | 508 | 527 | 164,000 | 527 |
| 2001-01-17 | 500 | 509 | 491 | 508 | 165,000 | 508 |
| 2001-01-16 | 493 | 501 | 488 | 501 | 114,000 | 501 |
| 2001-01-15 | 480 | 492 | 476 | 488 | 106,000 | 488 |
| 2001-01-12 | 469 | 479 | 464 | 470 | 289,000 | 470 |
| 2001-01-11 | 491 | 491 | 456 | 464 | 218,000 | 464 |
| 2001-01-10 | 501 | 509 | 485 | 499 | 126,000 | 499 |
| 2001-01-09 | 519 | 520 | 506 | 520 | 104,000 | 520 |
| 2001-01-05 | 530 | 540 | 526 | 526 | 85,000 | 526 |
| 2001-01-04 | 535 | 545 | 530 | 531 | 82,000 | 531 |
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
