8609 (株)岡三証券グループ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 292 | 293 | 288 | 290 | 42,000 | 290 |
| 2002-12-27 | 289 | 294 | 287 | 294 | 101,000 | 294 |
| 2002-12-26 | 279 | 294 | 279 | 286 | 97,000 | 286 |
| 2002-12-25 | 283 | 285 | 282 | 284 | 195,000 | 284 |
| 2002-12-24 | 285 | 289 | 275 | 282 | 140,000 | 282 |
| 2002-12-20 | 285 | 290 | 280 | 280 | 172,000 | 280 |
| 2002-12-19 | 265 | 290 | 265 | 290 | 157,000 | 290 |
| 2002-12-18 | 280 | 289 | 271 | 272 | 171,000 | 272 |
| 2002-12-17 | 296 | 296 | 283 | 288 | 153,000 | 288 |
| 2002-12-16 | 287 | 291 | 281 | 281 | 147,000 | 281 |
| 2002-12-13 | 304 | 304 | 292 | 292 | 382,000 | 292 |
| 2002-12-12 | 300 | 305 | 299 | 299 | 58,000 | 299 |
| 2002-12-11 | 310 | 310 | 296 | 306 | 73,000 | 306 |
| 2002-12-10 | 300 | 310 | 296 | 307 | 153,000 | 307 |
| 2002-12-09 | 300 | 303 | 300 | 301 | 56,000 | 301 |
| 2002-12-06 | 308 | 309 | 303 | 305 | 102,000 | 305 |
| 2002-12-05 | 311 | 314 | 310 | 312 | 102,000 | 312 |
| 2002-12-04 | 320 | 321 | 310 | 311 | 167,000 | 311 |
| 2002-12-03 | 320 | 326 | 320 | 326 | 217,000 | 326 |
| 2002-12-02 | 325 | 325 | 316 | 319 | 155,000 | 319 |
| 2002-11-29 | 313 | 326 | 310 | 320 | 321,000 | 320 |
| 2002-11-28 | 305 | 314 | 305 | 308 | 178,000 | 308 |
| 2002-11-27 | 290 | 304 | 290 | 301 | 126,000 | 301 |
| 2002-11-26 | 311 | 311 | 292 | 294 | 167,000 | 294 |
| 2002-11-25 | 306 | 316 | 300 | 306 | 184,000 | 306 |
| 2002-11-22 | 301 | 301 | 285 | 296 | 223,000 | 296 |
| 2002-11-21 | 280 | 290 | 272 | 290 | 184,000 | 290 |
| 2002-11-20 | 247 | 268 | 244 | 263 | 242,000 | 263 |
| 2002-11-19 | 258 | 259 | 246 | 248 | 212,000 | 248 |
| 2002-11-18 | 278 | 278 | 259 | 262 | 196,000 | 262 |
| 2002-11-15 | 280 | 282 | 271 | 280 | 439,000 | 280 |
| 2002-11-14 | 290 | 297 | 275 | 278 | 301,000 | 278 |
| 2002-11-13 | 306 | 306 | 296 | 297 | 238,000 | 297 |
| 2002-11-12 | 300 | 308 | 300 | 305 | 220,000 | 305 |
| 2002-11-11 | 332 | 332 | 316 | 318 | 130,000 | 318 |
| 2002-11-08 | 338 | 342 | 335 | 335 | 112,000 | 335 |
| 2002-11-07 | 341 | 344 | 340 | 343 | 121,000 | 343 |
| 2002-11-06 | 350 | 358 | 343 | 343 | 95,000 | 343 |
| 2002-11-05 | 334 | 345 | 334 | 345 | 123,000 | 345 |
| 2002-11-01 | 340 | 340 | 330 | 336 | 126,000 | 336 |
| 2002-10-31 | 351 | 351 | 343 | 346 | 54,000 | 346 |
| 2002-10-30 | 345 | 358 | 342 | 355 | 98,000 | 355 |
| 2002-10-29 | 354 | 355 | 342 | 346 | 82,000 | 346 |
| 2002-10-28 | 349 | 351 | 335 | 349 | 79,000 | 349 |
| 2002-10-25 | 340 | 350 | 340 | 349 | 152,000 | 349 |
| 2002-10-24 | 342 | 345 | 337 | 340 | 104,000 | 340 |
| 2002-10-23 | 350 | 350 | 340 | 344 | 145,000 | 344 |
| 2002-10-22 | 366 | 366 | 348 | 352 | 118,000 | 352 |
| 2002-10-21 | 380 | 380 | 368 | 370 | 74,000 | 370 |
| 2002-10-18 | 380 | 383 | 372 | 375 | 118,000 | 375 |
| 2002-10-17 | 369 | 378 | 367 | 378 | 197,000 | 378 |
| 2002-10-16 | 390 | 390 | 365 | 374 | 189,000 | 374 |
| 2002-10-15 | 366 | 380 | 366 | 380 | 113,000 | 380 |
| 2002-10-11 | 357 | 362 | 357 | 358 | 133,000 | 358 |
| 2002-10-10 | 352 | 355 | 331 | 347 | 189,000 | 347 |
| 2002-10-09 | 366 | 366 | 356 | 356 | 149,000 | 356 |
| 2002-10-08 | 369 | 371 | 364 | 366 | 115,000 | 366 |
| 2002-10-07 | 372 | 375 | 365 | 365 | 139,000 | 365 |
| 2002-10-04 | 382 | 386 | 380 | 385 | 159,000 | 385 |
| 2002-10-03 | 403 | 407 | 395 | 397 | 127,000 | 397 |
| 2002-10-02 | 411 | 416 | 405 | 405 | 110,000 | 405 |
| 2002-10-01 | 415 | 416 | 406 | 410 | 154,000 | 410 |
| 2002-09-30 | 412 | 424 | 412 | 422 | 128,000 | 422 |
| 2002-09-27 | 415 | 427 | 415 | 427 | 196,000 | 427 |
| 2002-09-26 | 410 | 415 | 410 | 414 | 124,000 | 414 |
| 2002-09-25 | 411 | 411 | 402 | 403 | 111,000 | 403 |
| 2002-09-24 | 411 | 412 | 403 | 412 | 113,000 | 412 |
| 2002-09-20 | 414 | 418 | 405 | 418 | 95,000 | 418 |
| 2002-09-19 | 420 | 430 | 415 | 419 | 289,000 | 419 |
| 2002-09-18 | 394 | 400 | 388 | 400 | 169,000 | 400 |
| 2002-09-17 | 400 | 410 | 400 | 410 | 125,000 | 410 |
| 2002-09-13 | 402 | 402 | 385 | 393 | 258,000 | 393 |
| 2002-09-12 | 396 | 401 | 393 | 398 | 128,000 | 398 |
| 2002-09-11 | 400 | 402 | 394 | 396 | 105,000 | 396 |
| 2002-09-10 | 397 | 404 | 393 | 401 | 150,000 | 401 |
| 2002-09-09 | 390 | 397 | 388 | 397 | 120,000 | 397 |
| 2002-09-06 | 368 | 389 | 368 | 383 | 160,000 | 383 |
| 2002-09-05 | 380 | 395 | 380 | 390 | 162,000 | 390 |
| 2002-09-04 | 375 | 375 | 360 | 375 | 326,000 | 375 |
| 2002-09-03 | 400 | 401 | 385 | 385 | 223,000 | 385 |
| 2002-09-02 | 408 | 408 | 401 | 401 | 106,000 | 401 |
| 2002-08-30 | 410 | 414 | 404 | 414 | 95,000 | 414 |
| 2002-08-29 | 410 | 413 | 406 | 406 | 83,000 | 406 |
| 2002-08-28 | 421 | 423 | 414 | 414 | 72,000 | 414 |
| 2002-08-27 | 422 | 425 | 415 | 421 | 97,000 | 421 |
| 2002-08-26 | 419 | 438 | 417 | 432 | 115,000 | 432 |
| 2002-08-23 | 420 | 425 | 416 | 421 | 106,000 | 421 |
| 2002-08-22 | 406 | 419 | 405 | 413 | 94,000 | 413 |
| 2002-08-21 | 408 | 413 | 402 | 410 | 90,000 | 410 |
| 2002-08-20 | 410 | 414 | 409 | 409 | 65,000 | 409 |
| 2002-08-19 | 412 | 413 | 400 | 405 | 100,000 | 405 |
| 2002-08-16 | 420 | 426 | 417 | 417 | 134,000 | 417 |
| 2002-08-15 | 416 | 421 | 416 | 421 | 73,000 | 421 |
| 2002-08-14 | 413 | 421 | 406 | 421 | 134,000 | 421 |
| 2002-08-13 | 412 | 415 | 409 | 415 | 144,000 | 415 |
| 2002-08-12 | 420 | 420 | 411 | 414 | 141,000 | 414 |
| 2002-08-09 | 422 | 425 | 417 | 425 | 181,000 | 425 |
| 2002-08-08 | 420 | 421 | 416 | 419 | 95,000 | 419 |
| 2002-08-07 | 412 | 423 | 412 | 416 | 77,000 | 416 |
| 2002-08-06 | 412 | 414 | 402 | 403 | 151,000 | 403 |
| 2002-08-05 | 413 | 420 | 411 | 418 | 40,000 | 418 |
| 2002-08-02 | 411 | 424 | 410 | 414 | 148,000 | 414 |
| 2002-08-01 | 421 | 425 | 418 | 420 | 83,000 | 420 |
| 2002-07-31 | 438 | 440 | 417 | 428 | 175,000 | 428 |
| 2002-07-30 | 437 | 440 | 433 | 434 | 86,000 | 434 |
| 2002-07-29 | 428 | 438 | 417 | 417 | 187,000 | 417 |
| 2002-07-26 | 444 | 444 | 424 | 435 | 164,000 | 435 |
| 2002-07-25 | 461 | 467 | 448 | 448 | 165,000 | 448 |
| 2002-07-24 | 454 | 456 | 446 | 446 | 113,000 | 446 |
| 2002-07-23 | 449 | 465 | 444 | 459 | 109,000 | 459 |
| 2002-07-22 | 440 | 460 | 439 | 456 | 144,000 | 456 |
| 2002-07-19 | 469 | 469 | 452 | 460 | 150,000 | 460 |
| 2002-07-18 | 453 | 481 | 453 | 479 | 261,000 | 479 |
| 2002-07-17 | 431 | 444 | 426 | 443 | 164,000 | 443 |
| 2002-07-16 | 430 | 438 | 425 | 430 | 227,000 | 430 |
| 2002-07-15 | 455 | 455 | 437 | 440 | 125,000 | 440 |
| 2002-07-12 | 455 | 460 | 454 | 455 | 116,000 | 455 |
| 2002-07-11 | 459 | 459 | 451 | 453 | 104,000 | 453 |
| 2002-07-10 | 464 | 476 | 464 | 469 | 66,000 | 469 |
| 2002-07-09 | 459 | 479 | 459 | 479 | 123,000 | 479 |
| 2002-07-08 | 490 | 490 | 460 | 460 | 91,000 | 460 |
| 2002-07-05 | 475 | 483 | 472 | 480 | 101,000 | 480 |
| 2002-07-04 | 480 | 482 | 471 | 477 | 74,000 | 477 |
| 2002-07-03 | 464 | 490 | 464 | 485 | 189,000 | 485 |
| 2002-07-02 | 459 | 469 | 450 | 469 | 88,000 | 469 |
| 2002-07-01 | 450 | 461 | 450 | 460 | 91,000 | 460 |
| 2002-06-28 | 459 | 459 | 454 | 456 | 120,000 | 456 |
| 2002-06-27 | 450 | 456 | 445 | 445 | 146,000 | 445 |
| 2002-06-26 | 450 | 458 | 448 | 453 | 132,000 | 453 |
| 2002-06-25 | 477 | 484 | 460 | 470 | 122,000 | 470 |
| 2002-06-24 | 443 | 465 | 440 | 464 | 136,000 | 464 |
| 2002-06-21 | 451 | 456 | 450 | 451 | 114,000 | 451 |
| 2002-06-20 | 448 | 463 | 442 | 463 | 125,000 | 463 |
| 2002-06-19 | 475 | 475 | 448 | 458 | 150,000 | 458 |
| 2002-06-18 | 470 | 483 | 470 | 470 | 148,000 | 470 |
| 2002-06-17 | 479 | 479 | 460 | 460 | 165,000 | 460 |
| 2002-06-14 | 500 | 500 | 480 | 480 | 585,000 | 480 |
| 2002-06-13 | 496 | 503 | 483 | 485 | 142,000 | 485 |
| 2002-06-12 | 503 | 504 | 496 | 501 | 151,000 | 501 |
| 2002-06-11 | 512 | 512 | 504 | 510 | 85,000 | 510 |
| 2002-06-10 | 505 | 513 | 501 | 504 | 104,000 | 504 |
| 2002-06-07 | 500 | 517 | 490 | 517 | 131,000 | 517 |
| 2002-06-06 | 538 | 538 | 511 | 517 | 154,000 | 517 |
| 2002-06-05 | 525 | 545 | 525 | 532 | 195,000 | 532 |
| 2002-06-04 | 539 | 539 | 528 | 528 | 133,000 | 528 |
| 2002-06-03 | 533 | 547 | 532 | 545 | 121,000 | 545 |
| 2002-05-31 | 534 | 545 | 533 | 533 | 136,000 | 533 |
| 2002-05-30 | 544 | 544 | 530 | 532 | 96,000 | 532 |
| 2002-05-29 | 540 | 548 | 532 | 543 | 122,000 | 543 |
| 2002-05-28 | 553 | 555 | 550 | 550 | 111,000 | 550 |
| 2002-05-27 | 564 | 564 | 552 | 552 | 140,000 | 552 |
| 2002-05-24 | 567 | 570 | 555 | 568 | 267,000 | 568 |
| 2002-05-23 | 560 | 569 | 560 | 563 | 400,000 | 563 |
| 2002-05-22 | 512 | 550 | 512 | 548 | 236,000 | 548 |
| 2002-05-21 | 530 | 532 | 525 | 530 | 172,000 | 530 |
| 2002-05-20 | 530 | 537 | 520 | 532 | 313,000 | 532 |
| 2002-05-17 | 500 | 505 | 486 | 495 | 126,000 | 495 |
| 2002-05-16 | 477 | 490 | 472 | 490 | 85,000 | 490 |
| 2002-05-15 | 476 | 482 | 472 | 472 | 98,000 | 472 |
| 2002-05-14 | 468 | 476 | 465 | 466 | 67,000 | 466 |
| 2002-05-13 | 471 | 471 | 455 | 458 | 65,000 | 458 |
| 2002-05-10 | 480 | 480 | 474 | 476 | 70,000 | 476 |
| 2002-05-09 | 487 | 495 | 484 | 485 | 65,000 | 485 |
| 2002-05-08 | 470 | 479 | 470 | 477 | 69,000 | 477 |
| 2002-05-07 | 475 | 479 | 464 | 470 | 108,000 | 470 |
| 2002-05-02 | 498 | 498 | 485 | 489 | 77,000 | 489 |
| 2002-05-01 | 487 | 496 | 487 | 496 | 86,000 | 496 |
| 2002-04-30 | 496 | 497 | 488 | 488 | 76,000 | 488 |
| 2002-04-26 | 505 | 507 | 495 | 496 | 122,000 | 496 |
| 2002-04-25 | 522 | 522 | 510 | 510 | 72,000 | 510 |
| 2002-04-24 | 513 | 520 | 512 | 512 | 57,000 | 512 |
| 2002-04-23 | 528 | 528 | 510 | 519 | 151,000 | 519 |
| 2002-04-22 | 523 | 525 | 517 | 525 | 102,000 | 525 |
| 2002-04-19 | 507 | 519 | 507 | 519 | 81,000 | 519 |
| 2002-04-18 | 520 | 525 | 507 | 515 | 78,000 | 515 |
| 2002-04-17 | 524 | 524 | 512 | 523 | 64,000 | 523 |
| 2002-04-16 | 498 | 518 | 495 | 518 | 134,000 | 518 |
| 2002-04-15 | 494 | 500 | 490 | 500 | 93,000 | 500 |
| 2002-04-12 | 505 | 505 | 493 | 495 | 151,000 | 495 |
| 2002-04-11 | 520 | 521 | 505 | 505 | 114,000 | 505 |
| 2002-04-10 | 505 | 520 | 503 | 520 | 119,000 | 520 |
| 2002-04-09 | 511 | 525 | 510 | 510 | 63,000 | 510 |
| 2002-04-08 | 526 | 526 | 515 | 518 | 66,000 | 518 |
| 2002-04-05 | 517 | 535 | 517 | 525 | 98,000 | 525 |
| 2002-04-04 | 519 | 540 | 516 | 527 | 179,000 | 527 |
| 2002-04-03 | 510 | 533 | 503 | 533 | 111,000 | 533 |
| 2002-04-02 | 510 | 521 | 503 | 520 | 94,000 | 520 |
| 2002-04-01 | 521 | 521 | 500 | 508 | 127,000 | 508 |
| 2002-03-29 | 546 | 546 | 526 | 531 | 134,000 | 531 |
| 2002-03-28 | 549 | 549 | 531 | 547 | 110,000 | 547 |
| 2002-03-27 | 522 | 550 | 522 | 550 | 94,000 | 550 |
| 2002-03-26 | 520 | 547 | 520 | 539 | 108,000 | 539 |
| 2002-03-25 | 562 | 562 | 513 | 535 | 186,000 | 535 |
| 2002-03-22 | 549 | 550 | 542 | 542 | 161,000 | 542 |
| 2002-03-20 | 570 | 570 | 551 | 554 | 213,000 | 554 |
| 2002-03-19 | 555 | 579 | 555 | 579 | 250,000 | 579 |
| 2002-03-18 | 585 | 585 | 555 | 563 | 241,000 | 563 |
| 2002-03-15 | 600 | 600 | 580 | 585 | 303,000 | 585 |
| 2002-03-14 | 547 | 579 | 547 | 576 | 281,000 | 576 |
| 2002-03-13 | 563 | 580 | 546 | 546 | 293,000 | 546 |
| 2002-03-12 | 595 | 600 | 561 | 562 | 273,000 | 562 |
| 2002-03-11 | 600 | 610 | 572 | 590 | 258,000 | 590 |
| 2002-03-08 | 530 | 560 | 530 | 552 | 674,000 | 552 |
| 2002-03-07 | 511 | 530 | 511 | 529 | 216,000 | 529 |
| 2002-03-06 | 498 | 519 | 496 | 501 | 152,000 | 501 |
| 2002-03-05 | 533 | 533 | 502 | 511 | 311,000 | 511 |
| 2002-03-04 | 470 | 498 | 470 | 498 | 247,000 | 498 |
| 2002-03-01 | 448 | 460 | 438 | 459 | 202,000 | 459 |
| 2002-02-28 | 450 | 470 | 450 | 458 | 246,000 | 458 |
| 2002-02-27 | 420 | 438 | 420 | 438 | 213,000 | 438 |
| 2002-02-26 | 420 | 422 | 415 | 420 | 156,000 | 420 |
| 2002-02-25 | 418 | 420 | 414 | 417 | 111,000 | 417 |
| 2002-02-22 | 410 | 410 | 401 | 408 | 130,000 | 408 |
| 2002-02-21 | 400 | 407 | 398 | 407 | 92,000 | 407 |
| 2002-02-20 | 374 | 393 | 371 | 391 | 118,000 | 391 |
| 2002-02-19 | 398 | 402 | 378 | 384 | 113,000 | 384 |
| 2002-02-18 | 397 | 406 | 394 | 403 | 69,000 | 403 |
| 2002-02-15 | 405 | 408 | 399 | 400 | 166,000 | 400 |
| 2002-02-14 | 400 | 415 | 400 | 402 | 195,000 | 402 |
| 2002-02-13 | 384 | 400 | 384 | 397 | 196,000 | 397 |
| 2002-02-12 | 385 | 390 | 382 | 389 | 127,000 | 389 |
| 2002-02-08 | 351 | 375 | 351 | 374 | 193,000 | 374 |
| 2002-02-07 | 341 | 359 | 338 | 359 | 83,000 | 359 |
| 2002-02-06 | 335 | 342 | 334 | 342 | 87,000 | 342 |
| 2002-02-05 | 351 | 351 | 342 | 345 | 107,000 | 345 |
| 2002-02-04 | 359 | 360 | 351 | 352 | 80,000 | 352 |
| 2002-02-01 | 357 | 367 | 355 | 358 | 139,000 | 358 |
| 2002-01-31 | 366 | 366 | 362 | 362 | 113,000 | 362 |
| 2002-01-30 | 365 | 365 | 358 | 360 | 120,000 | 360 |
| 2002-01-29 | 370 | 370 | 360 | 360 | 44,000 | 360 |
| 2002-01-28 | 360 | 365 | 355 | 365 | 115,000 | 365 |
| 2002-01-25 | 364 | 364 | 355 | 363 | 148,000 | 363 |
| 2002-01-24 | 361 | 364 | 358 | 364 | 135,000 | 364 |
| 2002-01-23 | 365 | 373 | 365 | 366 | 99,000 | 366 |
| 2002-01-22 | 384 | 384 | 370 | 370 | 107,000 | 370 |
| 2002-01-21 | 374 | 385 | 366 | 385 | 127,000 | 385 |
| 2002-01-18 | 363 | 375 | 361 | 375 | 106,000 | 375 |
| 2002-01-17 | 362 | 365 | 357 | 360 | 119,000 | 360 |
| 2002-01-16 | 363 | 369 | 357 | 369 | 121,000 | 369 |
| 2002-01-15 | 370 | 370 | 361 | 361 | 124,000 | 361 |
| 2002-01-11 | 380 | 385 | 375 | 375 | 189,000 | 375 |
| 2002-01-10 | 385 | 385 | 376 | 376 | 225,000 | 376 |
| 2002-01-09 | 385 | 389 | 382 | 389 | 109,000 | 389 |
| 2002-01-08 | 401 | 402 | 390 | 390 | 131,000 | 390 |
| 2002-01-07 | 406 | 406 | 401 | 402 | 51,000 | 402 |
| 2002-01-04 | 405 | 407 | 401 | 406 | 54,000 | 406 |
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
