8609 (株)岡三証券グループ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 479 | 485 | 474 | 485 | 212,000 | 485 |
| 2003-12-29 | 458 | 475 | 455 | 464 | 295,000 | 464 |
| 2003-12-26 | 443 | 454 | 439 | 453 | 184,000 | 453 |
| 2003-12-25 | 438 | 448 | 434 | 441 | 216,000 | 441 |
| 2003-12-24 | 440 | 443 | 435 | 439 | 206,000 | 439 |
| 2003-12-22 | 442 | 445 | 436 | 442 | 182,000 | 442 |
| 2003-12-19 | 444 | 449 | 437 | 442 | 229,000 | 442 |
| 2003-12-18 | 431 | 440 | 431 | 439 | 248,000 | 439 |
| 2003-12-17 | 453 | 453 | 435 | 435 | 206,000 | 435 |
| 2003-12-16 | 448 | 455 | 446 | 448 | 221,000 | 448 |
| 2003-12-15 | 451 | 470 | 451 | 468 | 322,000 | 468 |
| 2003-12-12 | 440 | 442 | 431 | 431 | 609,000 | 431 |
| 2003-12-11 | 427 | 443 | 423 | 439 | 396,000 | 439 |
| 2003-12-10 | 447 | 447 | 422 | 422 | 289,000 | 422 |
| 2003-12-09 | 455 | 459 | 442 | 449 | 188,000 | 449 |
| 2003-12-08 | 466 | 466 | 446 | 450 | 428,000 | 450 |
| 2003-12-05 | 474 | 480 | 464 | 467 | 253,000 | 467 |
| 2003-12-04 | 479 | 481 | 467 | 470 | 279,000 | 470 |
| 2003-12-03 | 484 | 487 | 474 | 475 | 263,000 | 475 |
| 2003-12-02 | 490 | 495 | 482 | 489 | 411,000 | 489 |
| 2003-12-01 | 445 | 492 | 445 | 485 | 380,000 | 485 |
| 2003-11-28 | 488 | 494 | 470 | 470 | 288,000 | 470 |
| 2003-11-27 | 496 | 498 | 488 | 488 | 525,000 | 488 |
| 2003-11-26 | 491 | 496 | 487 | 495 | 244,000 | 495 |
| 2003-11-25 | 497 | 499 | 490 | 490 | 303,000 | 490 |
| 2003-11-21 | 460 | 487 | 457 | 482 | 325,000 | 482 |
| 2003-11-20 | 455 | 468 | 453 | 464 | 308,000 | 464 |
| 2003-11-19 | 447 | 460 | 435 | 445 | 493,000 | 445 |
| 2003-11-18 | 427 | 449 | 413 | 446 | 544,000 | 446 |
| 2003-11-17 | 456 | 462 | 420 | 427 | 550,000 | 427 |
| 2003-11-14 | 496 | 502 | 480 | 482 | 416,000 | 482 |
| 2003-11-13 | 508 | 510 | 499 | 500 | 289,000 | 500 |
| 2003-11-12 | 492 | 505 | 492 | 498 | 447,000 | 498 |
| 2003-11-11 | 492 | 497 | 465 | 495 | 869,000 | 495 |
| 2003-11-10 | 530 | 530 | 511 | 517 | 247,000 | 517 |
| 2003-11-07 | 527 | 534 | 525 | 528 | 394,000 | 528 |
| 2003-11-06 | 523 | 540 | 522 | 528 | 584,000 | 528 |
| 2003-11-05 | 545 | 548 | 528 | 536 | 554,000 | 536 |
| 2003-11-04 | 555 | 566 | 540 | 545 | 593,000 | 545 |
| 2003-10-31 | 565 | 568 | 541 | 548 | 328,000 | 548 |
| 2003-10-30 | 570 | 574 | 559 | 568 | 535,000 | 568 |
| 2003-10-29 | 589 | 589 | 566 | 568 | 468,000 | 568 |
| 2003-10-28 | 552 | 578 | 552 | 568 | 600,000 | 568 |
| 2003-10-27 | 554 | 567 | 544 | 555 | 510,000 | 555 |
| 2003-10-24 | 560 | 590 | 535 | 564 | 1,087,000 | 564 |
| 2003-10-23 | 550 | 577 | 535 | 540 | 1,131,000 | 540 |
| 2003-10-22 | 605 | 612 | 580 | 587 | 899,000 | 587 |
| 2003-10-21 | 665 | 665 | 608 | 616 | 1,781,000 | 616 |
| 2003-10-20 | 630 | 675 | 621 | 646 | 4,462,000 | 646 |
| 2003-10-17 | 600 | 646 | 585 | 628 | 3,587,000 | 628 |
| 2003-10-16 | 529 | 563 | 525 | 557 | 1,883,000 | 557 |
| 2003-10-15 | 525 | 529 | 515 | 523 | 695,000 | 523 |
| 2003-10-14 | 526 | 526 | 517 | 521 | 805,000 | 521 |
| 2003-10-10 | 497 | 520 | 494 | 516 | 668,000 | 516 |
| 2003-10-09 | 492 | 500 | 488 | 497 | 422,000 | 497 |
| 2003-10-08 | 498 | 508 | 497 | 497 | 458,000 | 497 |
| 2003-10-07 | 510 | 510 | 491 | 498 | 344,000 | 498 |
| 2003-10-06 | 525 | 526 | 505 | 507 | 753,000 | 507 |
| 2003-10-03 | 520 | 523 | 505 | 512 | 1,416,000 | 512 |
| 2003-10-02 | 502 | 506 | 494 | 503 | 947,000 | 503 |
| 2003-10-01 | 460 | 493 | 455 | 492 | 621,000 | 492 |
| 2003-09-30 | 464 | 466 | 459 | 463 | 179,000 | 463 |
| 2003-09-29 | 469 | 469 | 453 | 454 | 582,000 | 454 |
| 2003-09-26 | 451 | 477 | 451 | 469 | 366,000 | 469 |
| 2003-09-25 | 459 | 459 | 450 | 456 | 411,000 | 456 |
| 2003-09-24 | 476 | 489 | 455 | 460 | 455,000 | 460 |
| 2003-09-22 | 494 | 494 | 477 | 478 | 417,000 | 478 |
| 2003-09-19 | 499 | 503 | 492 | 497 | 700,000 | 497 |
| 2003-09-18 | 490 | 497 | 485 | 494 | 569,000 | 494 |
| 2003-09-17 | 487 | 497 | 481 | 494 | 1,139,000 | 494 |
| 2003-09-16 | 457 | 471 | 457 | 466 | 649,000 | 466 |
| 2003-09-12 | 451 | 458 | 450 | 458 | 433,000 | 458 |
| 2003-09-11 | 452 | 454 | 448 | 448 | 266,000 | 448 |
| 2003-09-10 | 460 | 460 | 454 | 458 | 304,000 | 458 |
| 2003-09-09 | 457 | 466 | 455 | 462 | 446,000 | 462 |
| 2003-09-08 | 450 | 455 | 443 | 452 | 359,000 | 452 |
| 2003-09-05 | 459 | 462 | 453 | 455 | 593,000 | 455 |
| 2003-09-04 | 461 | 464 | 454 | 463 | 627,000 | 463 |
| 2003-09-03 | 458 | 464 | 453 | 461 | 1,190,000 | 461 |
| 2003-09-02 | 446 | 448 | 438 | 448 | 612,000 | 448 |
| 2003-09-01 | 426 | 440 | 421 | 438 | 441,000 | 438 |
| 2003-08-29 | 420 | 421 | 414 | 416 | 133,000 | 416 |
| 2003-08-28 | 420 | 422 | 416 | 416 | 256,000 | 416 |
| 2003-08-27 | 427 | 427 | 418 | 420 | 227,000 | 420 |
| 2003-08-26 | 409 | 425 | 409 | 424 | 275,000 | 424 |
| 2003-08-25 | 426 | 427 | 419 | 419 | 274,000 | 419 |
| 2003-08-22 | 437 | 440 | 427 | 427 | 318,000 | 427 |
| 2003-08-21 | 434 | 441 | 432 | 435 | 286,000 | 435 |
| 2003-08-20 | 439 | 442 | 430 | 441 | 386,000 | 441 |
| 2003-08-19 | 435 | 443 | 429 | 438 | 602,000 | 438 |
| 2003-08-18 | 423 | 426 | 421 | 425 | 416,000 | 425 |
| 2003-08-15 | 409 | 418 | 399 | 406 | 385,000 | 406 |
| 2003-08-14 | 392 | 405 | 388 | 405 | 252,000 | 405 |
| 2003-08-13 | 383 | 396 | 383 | 394 | 196,000 | 394 |
| 2003-08-12 | 380 | 385 | 376 | 376 | 139,000 | 376 |
| 2003-08-11 | 368 | 377 | 365 | 375 | 129,000 | 375 |
| 2003-08-08 | 370 | 374 | 366 | 366 | 153,000 | 366 |
| 2003-08-07 | 371 | 377 | 370 | 370 | 114,000 | 370 |
| 2003-08-06 | 362 | 377 | 362 | 371 | 204,000 | 371 |
| 2003-08-05 | 386 | 386 | 374 | 377 | 191,000 | 377 |
| 2003-08-04 | 391 | 394 | 388 | 389 | 209,000 | 389 |
| 2003-08-01 | 406 | 409 | 400 | 401 | 243,000 | 401 |
| 2003-07-31 | 411 | 411 | 400 | 401 | 207,000 | 401 |
| 2003-07-30 | 406 | 417 | 404 | 417 | 195,000 | 417 |
| 2003-07-29 | 415 | 418 | 413 | 413 | 158,000 | 413 |
| 2003-07-28 | 427 | 427 | 415 | 418 | 296,000 | 418 |
| 2003-07-25 | 427 | 427 | 412 | 412 | 291,000 | 412 |
| 2003-07-24 | 415 | 425 | 415 | 422 | 545,000 | 422 |
| 2003-07-23 | 397 | 410 | 397 | 410 | 206,000 | 410 |
| 2003-07-22 | 397 | 398 | 390 | 390 | 134,000 | 390 |
| 2003-07-18 | 385 | 401 | 381 | 396 | 354,000 | 396 |
| 2003-07-17 | 400 | 405 | 390 | 390 | 466,000 | 390 |
| 2003-07-16 | 424 | 426 | 410 | 410 | 315,000 | 410 |
| 2003-07-15 | 412 | 432 | 410 | 414 | 365,000 | 414 |
| 2003-07-14 | 411 | 413 | 392 | 401 | 417,000 | 401 |
| 2003-07-11 | 419 | 419 | 406 | 406 | 441,000 | 406 |
| 2003-07-10 | 424 | 436 | 424 | 427 | 349,000 | 427 |
| 2003-07-09 | 435 | 440 | 416 | 434 | 605,000 | 434 |
| 2003-07-08 | 450 | 455 | 435 | 440 | 1,427,000 | 440 |
| 2003-07-07 | 405 | 429 | 398 | 427 | 1,121,000 | 427 |
| 2003-07-04 | 385 | 405 | 382 | 404 | 628,000 | 404 |
| 2003-07-03 | 435 | 440 | 385 | 385 | 1,358,000 | 385 |
| 2003-07-02 | 389 | 404 | 387 | 400 | 1,421,000 | 400 |
| 2003-07-01 | 352 | 371 | 352 | 371 | 809,000 | 371 |
| 2003-06-30 | 346 | 353 | 345 | 350 | 349,000 | 350 |
| 2003-06-27 | 337 | 353 | 337 | 350 | 402,000 | 350 |
| 2003-06-26 | 333 | 334 | 327 | 332 | 280,000 | 332 |
| 2003-06-25 | 340 | 340 | 335 | 335 | 197,000 | 335 |
| 2003-06-24 | 341 | 344 | 334 | 335 | 306,000 | 335 |
| 2003-06-23 | 340 | 347 | 339 | 342 | 384,000 | 342 |
| 2003-06-20 | 328 | 336 | 325 | 335 | 178,000 | 335 |
| 2003-06-19 | 335 | 339 | 331 | 334 | 521,000 | 334 |
| 2003-06-18 | 328 | 335 | 328 | 333 | 478,000 | 333 |
| 2003-06-17 | 325 | 328 | 322 | 324 | 260,000 | 324 |
| 2003-06-16 | 317 | 319 | 311 | 315 | 151,000 | 315 |
| 2003-06-13 | 330 | 330 | 322 | 325 | 622,000 | 325 |
| 2003-06-12 | 330 | 331 | 322 | 323 | 348,000 | 323 |
| 2003-06-11 | 319 | 325 | 319 | 320 | 684,000 | 320 |
| 2003-06-10 | 315 | 315 | 309 | 314 | 456,000 | 314 |
| 2003-06-09 | 315 | 319 | 307 | 318 | 1,179,000 | 318 |
| 2003-06-06 | 300 | 305 | 297 | 305 | 661,000 | 305 |
| 2003-06-05 | 291 | 294 | 289 | 293 | 284,000 | 293 |
| 2003-06-04 | 291 | 293 | 286 | 286 | 200,000 | 286 |
| 2003-06-03 | 289 | 289 | 281 | 286 | 281,000 | 286 |
| 2003-06-02 | 272 | 283 | 272 | 279 | 243,000 | 279 |
| 2003-05-30 | 270 | 271 | 268 | 271 | 85,000 | 271 |
| 2003-05-29 | 270 | 271 | 269 | 270 | 102,000 | 270 |
| 2003-05-28 | 271 | 272 | 268 | 268 | 77,000 | 268 |
| 2003-05-27 | 275 | 275 | 266 | 266 | 68,000 | 266 |
| 2003-05-26 | 272 | 280 | 272 | 275 | 161,000 | 275 |
| 2003-05-23 | 272 | 272 | 269 | 269 | 147,000 | 269 |
| 2003-05-22 | 265 | 265 | 260 | 263 | 59,000 | 263 |
| 2003-05-21 | 263 | 267 | 262 | 262 | 58,000 | 262 |
| 2003-05-20 | 265 | 265 | 262 | 262 | 33,000 | 262 |
| 2003-05-19 | 268 | 268 | 261 | 262 | 70,000 | 262 |
| 2003-05-16 | 270 | 270 | 266 | 266 | 66,000 | 266 |
| 2003-05-15 | 273 | 273 | 265 | 265 | 104,000 | 265 |
| 2003-05-14 | 273 | 273 | 268 | 269 | 76,000 | 269 |
| 2003-05-13 | 271 | 275 | 271 | 272 | 175,000 | 272 |
| 2003-05-12 | 269 | 270 | 266 | 270 | 76,000 | 270 |
| 2003-05-09 | 261 | 267 | 260 | 267 | 128,000 | 267 |
| 2003-05-08 | 269 | 269 | 261 | 261 | 125,000 | 261 |
| 2003-05-07 | 265 | 268 | 265 | 268 | 53,000 | 268 |
| 2003-05-06 | 260 | 267 | 260 | 264 | 188,000 | 264 |
| 2003-05-02 | 257 | 262 | 257 | 258 | 111,000 | 258 |
| 2003-05-01 | 252 | 260 | 252 | 256 | 123,000 | 256 |
| 2003-04-30 | 260 | 263 | 254 | 256 | 85,000 | 256 |
| 2003-04-28 | 255 | 256 | 251 | 253 | 136,000 | 253 |
| 2003-04-25 | 267 | 269 | 257 | 258 | 165,000 | 258 |
| 2003-04-24 | 268 | 270 | 266 | 266 | 96,000 | 266 |
| 2003-04-23 | 269 | 270 | 266 | 267 | 86,000 | 267 |
| 2003-04-22 | 274 | 275 | 267 | 270 | 81,000 | 270 |
| 2003-04-21 | 262 | 277 | 262 | 277 | 107,000 | 277 |
| 2003-04-18 | 264 | 267 | 261 | 261 | 142,000 | 261 |
| 2003-04-17 | 263 | 265 | 260 | 263 | 65,000 | 263 |
| 2003-04-16 | 266 | 268 | 260 | 261 | 147,000 | 261 |
| 2003-04-15 | 260 | 269 | 259 | 261 | 98,000 | 261 |
| 2003-04-14 | 262 | 264 | 252 | 255 | 116,000 | 255 |
| 2003-04-11 | 264 | 267 | 261 | 263 | 104,000 | 263 |
| 2003-04-10 | 269 | 270 | 263 | 263 | 47,000 | 263 |
| 2003-04-09 | 268 | 270 | 265 | 270 | 172,000 | 270 |
| 2003-04-08 | 274 | 275 | 270 | 271 | 94,000 | 271 |
| 2003-04-07 | 272 | 274 | 268 | 274 | 116,000 | 274 |
| 2003-04-04 | 273 | 275 | 266 | 271 | 125,000 | 271 |
| 2003-04-03 | 280 | 280 | 267 | 268 | 105,000 | 268 |
| 2003-04-02 | 268 | 272 | 262 | 270 | 132,000 | 270 |
| 2003-04-01 | 265 | 273 | 265 | 268 | 79,000 | 268 |
| 2003-03-31 | 270 | 275 | 265 | 275 | 298,000 | 275 |
| 2003-03-28 | 277 | 278 | 270 | 275 | 286,000 | 275 |
| 2003-03-27 | 280 | 280 | 277 | 280 | 94,000 | 280 |
| 2003-03-26 | 282 | 288 | 277 | 281 | 173,000 | 281 |
| 2003-03-25 | 289 | 290 | 281 | 284 | 512,000 | 284 |
| 2003-03-24 | 298 | 305 | 295 | 300 | 275,000 | 300 |
| 2003-03-20 | 276 | 290 | 276 | 290 | 367,000 | 290 |
| 2003-03-19 | 273 | 275 | 272 | 275 | 181,000 | 275 |
| 2003-03-18 | 270 | 282 | 270 | 272 | 341,000 | 272 |
| 2003-03-17 | 270 | 271 | 261 | 261 | 282,000 | 261 |
| 2003-03-14 | 271 | 276 | 271 | 272 | 644,000 | 272 |
| 2003-03-13 | 270 | 272 | 265 | 269 | 228,000 | 269 |
| 2003-03-12 | 270 | 272 | 267 | 267 | 261,000 | 267 |
| 2003-03-11 | 262 | 280 | 262 | 268 | 274,000 | 268 |
| 2003-03-10 | 272 | 273 | 266 | 267 | 164,000 | 267 |
| 2003-03-07 | 283 | 284 | 275 | 275 | 176,000 | 275 |
| 2003-03-06 | 285 | 290 | 283 | 283 | 144,000 | 283 |
| 2003-03-05 | 289 | 289 | 286 | 286 | 85,000 | 286 |
| 2003-03-04 | 290 | 294 | 290 | 290 | 184,000 | 290 |
| 2003-03-03 | 288 | 288 | 283 | 288 | 111,000 | 288 |
| 2003-02-28 | 285 | 290 | 285 | 288 | 144,000 | 288 |
| 2003-02-27 | 289 | 289 | 282 | 282 | 95,000 | 282 |
| 2003-02-26 | 290 | 293 | 285 | 288 | 169,000 | 288 |
| 2003-02-25 | 298 | 298 | 288 | 288 | 194,000 | 288 |
| 2003-02-24 | 290 | 297 | 286 | 297 | 101,000 | 297 |
| 2003-02-21 | 298 | 300 | 295 | 295 | 191,000 | 295 |
| 2003-02-20 | 301 | 302 | 297 | 300 | 285,000 | 300 |
| 2003-02-19 | 310 | 313 | 301 | 301 | 336,000 | 301 |
| 2003-02-18 | 302 | 307 | 301 | 306 | 375,000 | 306 |
| 2003-02-17 | 301 | 305 | 300 | 300 | 313,000 | 300 |
| 2003-02-14 | 296 | 298 | 294 | 296 | 282,000 | 296 |
| 2003-02-13 | 300 | 300 | 293 | 296 | 230,000 | 296 |
| 2003-02-12 | 290 | 295 | 288 | 295 | 306,000 | 295 |
| 2003-02-10 | 287 | 292 | 287 | 290 | 183,000 | 290 |
| 2003-02-07 | 289 | 290 | 286 | 290 | 127,000 | 290 |
| 2003-02-06 | 298 | 298 | 287 | 289 | 86,000 | 289 |
| 2003-02-05 | 288 | 300 | 287 | 296 | 186,000 | 296 |
| 2003-02-04 | 295 | 300 | 289 | 294 | 215,000 | 294 |
| 2003-02-03 | 272 | 290 | 272 | 290 | 169,000 | 290 |
| 2003-01-31 | 279 | 279 | 268 | 272 | 265,000 | 272 |
| 2003-01-30 | 280 | 286 | 278 | 279 | 125,000 | 279 |
| 2003-01-29 | 292 | 292 | 280 | 281 | 122,000 | 281 |
| 2003-01-28 | 292 | 296 | 291 | 291 | 161,000 | 291 |
| 2003-01-27 | 305 | 305 | 297 | 302 | 108,000 | 302 |
| 2003-01-24 | 311 | 318 | 307 | 309 | 302,000 | 309 |
| 2003-01-23 | 300 | 304 | 292 | 301 | 125,000 | 301 |
| 2003-01-22 | 303 | 306 | 300 | 300 | 141,000 | 300 |
| 2003-01-21 | 295 | 303 | 294 | 303 | 137,000 | 303 |
| 2003-01-20 | 296 | 297 | 291 | 297 | 153,000 | 297 |
| 2003-01-17 | 290 | 299 | 287 | 296 | 222,000 | 296 |
| 2003-01-16 | 280 | 286 | 280 | 286 | 121,000 | 286 |
| 2003-01-15 | 280 | 287 | 276 | 283 | 188,000 | 283 |
| 2003-01-14 | 275 | 280 | 275 | 278 | 36,000 | 278 |
| 2003-01-10 | 275 | 280 | 268 | 280 | 122,000 | 280 |
| 2003-01-09 | 270 | 280 | 266 | 280 | 70,000 | 280 |
| 2003-01-08 | 292 | 292 | 276 | 276 | 45,000 | 276 |
| 2003-01-07 | 301 | 305 | 288 | 288 | 70,000 | 288 |
| 2003-01-06 | 300 | 300 | 296 | 296 | 30,000 | 296 |
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
