8609 (株)岡三証券グループの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	567	574	566	571	236,000	571
2004-12-29	560	567	555	564	368,000	564
2004-12-28	545	558	542	554	330,000	554
2004-12-27	542	549	541	545	253,000	545
2004-12-24	540	553	536	546	393,000	546
2004-12-22	533	535	530	530	221,000	530
2004-12-21	526	535	526	528	247,000	528
2004-12-20	530	535	526	526	113,000	526
2004-12-17	526	534	526	530	189,000	530
2004-12-16	533	535	526	529	104,000	529
2004-12-15	533	542	525	534	429,000	534
2004-12-14	522	533	513	533	395,000	533
2004-12-13	525	526	515	516	173,000	516
2004-12-10	541	541	521	525	384,000	525
2004-12-09	531	539	526	538	425,000	538
2004-12-08	525	531	523	531	209,000	531
2004-12-07	536	540	536	537	114,000	537
2004-12-06	544	545	539	540	112,000	540
2004-12-03	555	555	541	543	221,000	543
2004-12-02	549	559	542	554	333,000	554
2004-12-01	539	544	535	542	178,000	542
2004-11-30	545	549	543	549	164,000	549
2004-11-29	535	556	530	552	203,000	552
2004-11-26	541	543	538	538	76,000	538
2004-11-25	549	549	543	546	109,000	546
2004-11-24	539	548	535	548	133,000	548
2004-11-22	538	546	526	539	212,000	539
2004-11-19	566	567	557	558	188,000	558
2004-11-18	567	572	555	556	308,000	556
2004-11-17	554	563	551	558	159,000	558
2004-11-16	550	557	545	554	254,000	554
2004-11-15	536	549	535	549	334,000	549
2004-11-12	524	536	523	536	169,000	536
2004-11-11	530	540	525	531	133,000	531
2004-11-10	530	540	530	537	125,000	537
2004-11-09	534	536	527	536	95,000	536
2004-11-08	541	544	533	537	95,000	537
2004-11-05	538	546	538	541	162,000	541
2004-11-04	545	547	538	538	181,000	538
2004-11-02	515	539	515	538	171,000	538
2004-11-01	526	529	517	524	133,000	524
2004-10-29	529	530	520	530	177,000	530
2004-10-28	527	540	523	537	234,000	537
2004-10-27	527	536	520	526	244,000	526
2004-10-26	533	535	526	529	137,000	529
2004-10-25	531	535	511	527	222,000	527
2004-10-22	538	543	534	537	157,000	537
2004-10-21	537	540	535	540	210,000	540
2004-10-20	543	543	535	535	206,000	535
2004-10-19	540	549	540	547	278,000	547
2004-10-18	540	542	532	535	211,000	535
2004-10-15	534	545	534	545	608,000	545
2004-10-14	558	563	551	554	335,000	554
2004-10-13	571	571	563	563	250,000	563
2004-10-12	572	574	562	566	250,000	566
2004-10-08	573	584	572	582	257,000	582
2004-10-07	593	593	581	585	275,000	585
2004-10-06	585	595	581	589	312,000	589
2004-10-05	598	599	594	595	282,000	595
2004-10-04	596	599	585	599	322,000	599
2004-10-01	578	587	573	587	236,000	587
2004-09-30	561	581	561	580	354,000	580
2004-09-29	563	565	556	557	193,000	557
2004-09-28	550	561	548	555	252,000	555
2004-09-27	557	562	550	560	195,000	560
2004-09-24	580	580	555	567	328,000	567
2004-09-22	577	582	573	578	204,000	578
2004-09-21	579	581	573	575	162,000	575
2004-09-17	591	594	574	589	346,000	589
2004-09-16	596	602	583	591	312,000	591
2004-09-15	614	617	601	601	185,000	601
2004-09-14	619	620	613	619	107,000	619
2004-09-13	616	619	613	618	106,000	618
2004-09-10	609	609	600	608	475,000	608
2004-09-09	624	625	615	615	127,000	615
2004-09-08	630	635	624	626	337,000	626
2004-09-07	625	625	616	619	157,000	619
2004-09-06	608	624	606	622	250,000	622
2004-09-03	620	620	604	606	280,000	606
2004-09-02	612	617	610	617	203,000	617
2004-09-01	610	615	609	612	158,000	612
2004-08-31	610	614	606	613	156,000	613
2004-08-30	619	619	610	614	132,000	614
2004-08-27	604	618	604	618	216,000	618
2004-08-26	618	620	610	614	295,000	614
2004-08-25	595	613	586	604	267,000	604
2004-08-24	583	593	580	585	174,000	585
2004-08-23	588	596	581	586	161,000	586
2004-08-20	578	587	578	587	152,000	587
2004-08-19	583	588	570	587	177,000	587
2004-08-18	562	570	561	569	148,000	569
2004-08-17	569	575	566	572	130,000	572
2004-08-16	575	575	550	566	209,000	566
2004-08-13	580	581	569	575	185,000	575
2004-08-12	590	600	587	587	153,000	587
2004-08-11	595	600	593	598	161,000	598
2004-08-10	568	590	566	581	117,000	581
2004-08-09	565	568	551	565	196,000	565
2004-08-06	573	580	571	576	264,000	576
2004-08-05	594	598	581	588	225,000	588
2004-08-04	596	596	570	590	310,000	590
2004-08-03	605	615	584	594	233,000	594
2004-08-02	610	613	602	607	308,000	607
2004-07-30	597	604	590	604	279,000	604
2004-07-29	589	591	576	591	409,000	591
2004-07-28	580	587	578	583	248,000	583
2004-07-27	580	580	565	568	388,000	568
2004-07-26	590	590	580	585	297,000	585
2004-07-23	624	624	602	603	333,000	603
2004-07-22	600	609	600	604	223,000	604
2004-07-21	619	626	606	612	212,000	612
2004-07-20	622	624	614	616	178,000	616
2004-07-16	624	626	617	626	324,000	626
2004-07-15	641	645	616	622	186,000	622
2004-07-14	647	654	634	636	285,000	636
2004-07-13	650	650	635	642	141,000	642
2004-07-12	632	647	628	641	213,000	641
2004-07-09	612	627	612	627	174,000	627
2004-07-08	614	630	614	615	152,000	615
2004-07-07	611	627	606	620	214,000	620
2004-07-06	628	633	626	626	177,000	626
2004-07-05	637	644	624	628	174,000	628
2004-07-02	635	647	631	646	217,000	646
2004-07-01	647	653	645	650	292,000	650
2004-06-30	664	664	649	650	340,000	650
2004-06-29	645	668	645	664	270,000	664
2004-06-28	637	659	632	659	204,000	659
2004-06-25	635	637	621	637	180,000	637
2004-06-24	621	634	615	633	261,000	633
2004-06-23	638	639	616	616	218,000	616
2004-06-22	639	644	627	630	147,000	630
2004-06-21	635	663	635	651	168,000	651
2004-06-18	644	646	627	639	125,000	639
2004-06-17	644	653	640	652	199,000	652
2004-06-16	660	667	651	660	308,000	660
2004-06-15	659	662	646	648	364,000	648
2004-06-14	661	669	658	660	208,000	660
2004-06-11	651	669	651	662	820,000	662
2004-06-10	643	664	641	659	416,000	659
2004-06-09	644	650	635	650	252,000	650
2004-06-08	645	650	638	643	313,000	643
2004-06-07	613	635	613	635	204,000	635
2004-06-04	610	614	602	611	153,000	611
2004-06-03	632	635	613	613	257,000	613
2004-06-02	629	637	622	622	99,000	622
2004-06-01	623	637	621	632	164,000	632
2004-05-31	628	633	620	628	289,000	628
2004-05-28	620	648	620	648	235,000	648
2004-05-27	625	632	610	620	266,000	620
2004-05-26	641	645	627	627	245,000	627
2004-05-25	642	642	620	635	228,000	635
2004-05-24	641	649	638	643	174,000	643
2004-05-21	631	646	631	646	226,000	646
2004-05-20	628	651	624	637	335,000	637
2004-05-19	611	643	610	637	276,000	637
2004-05-18	568	625	568	607	482,000	607
2004-05-17	600	600	564	567	503,000	567
2004-05-14	601	618	601	606	484,000	606
2004-05-13	638	639	611	611	315,000	611
2004-05-12	620	648	620	648	361,000	648
2004-05-11	609	636	602	610	483,000	610
2004-05-10	638	649	611	622	741,000	622
2004-05-07	660	689	660	678	405,000	678
2004-05-06	717	717	690	690	371,000	690
2004-04-30	694	710	681	707	603,000	707
2004-04-28	726	740	721	726	423,000	726
2004-04-27	731	731	716	720	275,000	720
2004-04-26	744	744	733	735	323,000	735
2004-04-23	753	760	721	736	401,000	736
2004-04-22	763	770	750	752	763,000	752
2004-04-21	730	763	730	761	1,003,000	761
2004-04-20	718	736	702	729	535,000	729
2004-04-19	747	750	694	713	851,000	713
2004-04-16	741	747	724	741	677,000	741
2004-04-15	755	775	725	731	1,258,000	731
2004-04-14	713	739	710	735	765,000	735
2004-04-13	714	725	712	719	679,000	719
2004-04-12	685	715	685	714	494,000	714
2004-04-09	691	700	683	688	730,000	688
2004-04-08	704	715	703	711	584,000	711
2004-04-07	695	719	690	712	1,225,000	712
2004-04-06	689	695	680	694	693,000	694
2004-04-05	685	689	680	681	852,000	681
2004-04-02	661	674	660	669	527,000	669
2004-04-01	665	676	664	669	1,025,000	669
2004-03-31	670	678	665	678	515,000	678
2004-03-30	683	683	659	670	479,000	670
2004-03-29	686	686	675	678	552,000	678
2004-03-26	681	689	663	676	843,000	676
2004-03-25	688	688	671	679	787,000	679
2004-03-24	650	672	650	670	867,000	670
2004-03-23	632	646	627	641	571,000	641
2004-03-22	657	657	645	647	402,000	647
2004-03-19	652	659	640	659	870,000	659
2004-03-18	660	669	657	664	1,343,000	664
2004-03-17	649	658	645	653	889,000	653
2004-03-16	643	658	631	645	930,000	645
2004-03-15	621	647	619	643	931,000	643
2004-03-12	606	617	605	609	838,000	609
2004-03-11	614	628	604	626	889,000	626
2004-03-10	620	627	612	624	1,070,000	624
2004-03-09	595	615	592	608	1,139,000	608
2004-03-08	600	606	592	592	801,000	592
2004-03-05	599	603	591	594	933,000	594
2004-03-04	580	594	579	589	800,000	589
2004-03-03	577	583	575	576	630,000	576
2004-03-02	582	589	575	582	772,000	582
2004-03-01	560	581	560	575	898,000	575
2004-02-27	546	560	545	560	658,000	560
2004-02-26	538	547	538	547	410,000	547
2004-02-25	534	540	532	537	437,000	537
2004-02-24	536	537	529	533	394,000	533
2004-02-23	525	539	525	535	406,000	535
2004-02-20	524	526	522	525	292,000	525
2004-02-19	530	532	518	523	483,000	523
2004-02-18	540	542	527	527	519,000	527
2004-02-17	532	536	525	534	582,000	534
2004-02-16	525	532	523	530	497,000	530
2004-02-13	503	524	501	522	551,000	522
2004-02-12	506	523	506	513	630,000	513
2004-02-10	504	508	497	505	465,000	505
2004-02-09	499	511	498	504	759,000	504
2004-02-06	490	499	485	499	549,000	499
2004-02-05	468	485	468	485	599,000	485
2004-02-04	490	490	463	463	342,000	463
2004-02-03	483	488	470	485	443,000	485
2004-02-02	483	490	481	481	163,000	481
2004-01-30	488	498	481	481	399,000	481
2004-01-29	487	489	475	481	379,000	481
2004-01-28	492	502	488	499	387,000	499
2004-01-27	521	523	501	502	284,000	502
2004-01-26	520	521	505	507	213,000	507
2004-01-23	518	530	516	523	404,000	523
2004-01-22	525	527	516	518	513,000	518
2004-01-21	512	530	510	515	640,000	515
2004-01-20	530	538	508	509	1,010,000	509
2004-01-19	493	533	493	533	1,103,000	533
2004-01-16	478	490	478	489	215,000	489
2004-01-15	489	491	476	478	233,000	478
2004-01-14	482	487	480	484	153,000	484
2004-01-13	492	495	480	481	160,000	481
2004-01-09	494	496	486	488	325,000	488
2004-01-08	476	490	475	485	313,000	485
2004-01-07	484	489	475	475	270,000	475
2004-01-06	502	506	479	479	389,000	479
2004-01-05	490	497	485	497	223,000	497

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 [2004年度]

8609 (株)岡三証券グループの時系列データ [2004年度]