8609 (株)岡三証券グループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	242	244	239	244	107,000	244
2011-12-29	237	242	236	241	128,000	241
2011-12-28	242	242	238	239	61,000	239
2011-12-27	243	244	237	243	194,000	243
2011-12-26	241	245	241	241	193,000	241
2011-12-22	242	244	239	241	267,000	241
2011-12-21	241	242	237	240	235,000	240
2011-12-20	233	241	232	235	263,000	235
2011-12-19	236	236	230	232	155,000	232
2011-12-16	239	242	235	235	116,000	235
2011-12-15	240	243	238	239	160,000	239
2011-12-14	242	244	240	241	108,000	241
2011-12-13	241	244	241	243	105,000	243
2011-12-12	249	249	246	246	123,000	246
2011-12-09	248	248	244	246	494,000	246
2011-12-08	245	248	243	248	155,000	248
2011-12-07	241	246	238	245	205,000	245
2011-12-06	243	245	238	238	147,000	238
2011-12-05	243	248	243	246	139,000	246
2011-12-02	243	244	240	243	96,000	243
2011-12-01	245	248	240	242	258,000	242
2011-11-30	238	240	234	240	147,000	240
2011-11-29	233	239	233	239	115,000	239
2011-11-28	234	234	231	231	78,000	231
2011-11-25	225	232	223	230	269,000	230
2011-11-24	232	236	224	225	288,000	225
2011-11-22	229	238	229	236	186,000	236
2011-11-21	228	235	228	233	98,000	233
2011-11-18	227	232	227	231	152,000	231
2011-11-17	226	233	225	231	163,000	231
2011-11-16	229	232	227	227	131,000	227
2011-11-15	228	231	228	231	95,000	231
2011-11-14	230	234	230	231	81,000	231
2011-11-11	232	232	226	229	143,000	229
2011-11-10	230	233	230	232	193,000	232
2011-11-09	233	239	231	238	191,000	238
2011-11-08	233	236	228	229	370,000	229
2011-11-07	238	242	235	236	105,000	236
2011-11-04	234	241	233	240	140,000	240
2011-11-02	233	235	231	233	205,000	233
2011-11-01	245	245	237	237	240,000	237
2011-10-31	247	253	245	245	288,000	245
2011-10-28	258	259	252	252	362,000	252
2011-10-27	251	256	246	255	254,000	255
2011-10-26	252	255	250	252	152,000	252
2011-10-25	261	262	255	255	219,000	255
2011-10-24	256	261	256	260	259,000	260
2011-10-21	256	258	254	256	158,000	256
2011-10-20	255	256	252	256	240,000	256
2011-10-19	257	257	251	255	251,000	255
2011-10-18	259	260	255	255	241,000	255
2011-10-17	260	262	259	260	284,000	260
2011-10-14	260	260	257	257	271,000	257
2011-10-13	261	261	259	260	229,000	260
2011-10-12	253	260	253	257	325,000	257
2011-10-11	260	260	253	253	785,000	253
2011-10-07	258	263	258	258	292,000	258
2011-10-06	252	258	252	258	303,000	258
2011-10-05	250	255	248	249	449,000	249
2011-10-04	256	257	247	248	466,000	248
2011-10-03	256	259	253	256	422,000	256
2011-09-30	262	265	256	263	380,000	263
2011-09-29	256	264	256	264	295,000	264
2011-09-28	256	262	252	262	378,000	262
2011-09-27	246	253	245	253	263,000	253
2011-09-26	250	250	242	243	282,000	243
2011-09-22	254	254	248	250	530,000	250
2011-09-21	259	259	255	255	277,000	255
2011-09-20	259	261	256	257	530,000	257
2011-09-16	249	264	246	264	1,750,000	264
2011-09-15	252	256	247	247	591,000	247
2011-09-14	259	259	250	250	395,000	250
2011-09-13	259	260	256	259	493,000	259
2011-09-12	253	262	250	259	1,439,000	259
2011-09-09	235	262	235	255	2,467,000	255
2011-09-08	245	245	235	237	654,000	237
2011-09-07	235	236	230	233	836,000	233
2011-09-06	239	240	234	235	407,000	235
2011-09-05	246	248	242	243	260,000	243
2011-09-02	254	254	250	250	278,000	250
2011-09-01	258	261	255	256	450,000	256
2011-08-31	258	261	250	258	334,000	258
2011-08-30	253	260	253	257	376,000	257
2011-08-29	246	252	245	248	178,000	248
2011-08-26	243	246	242	245	131,000	245
2011-08-25	244	246	241	243	276,000	243
2011-08-24	246	248	236	236	323,000	236
2011-08-23	238	244	238	243	194,000	243
2011-08-22	239	242	238	238	132,000	238
2011-08-19	242	244	239	241	189,000	241
2011-08-18	252	253	245	247	214,000	247
2011-08-17	249	252	248	250	233,000	250
2011-08-16	253	254	246	249	412,000	249
2011-08-15	257	257	250	253	97,000	253
2011-08-12	256	257	250	251	125,000	251
2011-08-11	247	252	247	251	128,000	251
2011-08-10	258	258	252	253	174,000	253
2011-08-09	248	253	238	252	398,000	252
2011-08-08	255	259	252	254	269,000	254
2011-08-05	254	257	246	257	406,000	257
2011-08-04	267	270	266	266	121,000	266
2011-08-03	270	271	267	267	148,000	267
2011-08-02	281	281	275	275	171,000	275
2011-08-01	276	286	274	284	134,000	284
2011-07-29	280	285	279	279	128,000	279
2011-07-28	285	287	280	282	166,000	282
2011-07-27	293	293	287	288	178,000	288
2011-07-26	292	299	291	297	95,000	297
2011-07-25	296	298	294	294	248,000	294
2011-07-22	293	297	293	297	158,000	297
2011-07-21	288	291	287	291	115,000	291
2011-07-20	292	294	288	290	119,000	290
2011-07-19	292	292	286	286	131,000	286
2011-07-15	292	295	292	294	87,000	294
2011-07-14	294	295	293	293	86,000	293
2011-07-13	294	300	291	297	195,000	297
2011-07-12	298	299	294	297	169,000	297
2011-07-11	301	303	299	301	68,000	301
2011-07-08	304	307	302	302	169,000	302
2011-07-07	304	305	302	302	174,000	302
2011-07-06	305	307	302	307	158,000	307
2011-07-05	304	307	303	305	92,000	305
2011-07-04	304	308	304	307	146,000	307
2011-07-01	300	302	297	299	210,000	299
2011-06-30	297	300	293	300	201,000	300
2011-06-29	294	294	291	294	139,000	294
2011-06-28	288	292	287	288	146,000	288
2011-06-27	288	290	285	286	188,000	286
2011-06-24	285	291	283	291	244,000	291
2011-06-23	277	284	277	282	155,000	282
2011-06-22	273	281	273	280	204,000	280
2011-06-21	266	272	266	271	160,000	271
2011-06-20	263	269	263	265	138,000	265
2011-06-17	276	276	261	261	379,000	261
2011-06-16	277	280	276	278	170,000	278
2011-06-15	285	285	279	280	157,000	280
2011-06-14	277	284	276	284	160,000	284
2011-06-13	273	277	273	276	217,000	276
2011-06-10	271	277	267	275	680,000	275
2011-06-09	260	263	260	260	120,000	260
2011-06-08	264	270	262	263	138,000	263
2011-06-07	256	265	255	265	362,000	265
2011-06-06	257	258	254	255	118,000	255
2011-06-03	264	265	258	258	175,000	258
2011-06-02	263	266	262	264	175,000	264
2011-06-01	262	268	260	268	234,000	268
2011-05-31	262	267	258	258	281,000	258
2011-05-30	257	261	257	260	77,000	260
2011-05-27	258	260	258	259	71,000	259
2011-05-26	260	261	259	259	120,000	259
2011-05-25	262	262	257	261	198,000	261
2011-05-24	260	261	258	260	151,000	260
2011-05-23	261	262	259	259	102,000	259
2011-05-20	264	268	264	265	82,000	265
2011-05-19	270	272	266	266	207,000	266
2011-05-18	268	271	267	270	124,000	270
2011-05-17	259	274	259	265	226,000	265
2011-05-16	262	264	261	261	153,000	261
2011-05-13	273	273	265	267	333,000	267
2011-05-12	278	280	275	275	92,000	275
2011-05-11	282	283	280	280	104,000	280
2011-05-10	279	281	278	280	156,000	280
2011-05-09	285	285	280	280	115,000	280
2011-05-06	284	286	283	283	130,000	283
2011-05-02	291	292	286	287	131,000	287
2011-04-28	283	289	283	289	230,000	289
2011-04-27	288	288	283	283	99,000	283
2011-04-26	291	291	287	287	94,000	287
2011-04-25	289	295	289	290	179,000	290
2011-04-22	286	288	285	287	97,000	287
2011-04-21	288	289	285	286	124,000	286
2011-04-20	282	288	282	285	83,000	285
2011-04-19	282	285	280	281	137,000	281
2011-04-18	285	287	285	285	90,000	285
2011-04-15	290	296	285	285	154,000	285
2011-04-14	286	291	285	289	166,000	289
2011-04-13	284	290	284	290	175,000	290
2011-04-12	288	291	285	286	155,000	286
2011-04-11	291	297	291	293	148,000	293
2011-04-08	284	293	283	291	170,000	291
2011-04-07	284	290	283	286	308,000	286
2011-04-06	290	290	284	284	266,000	284
2011-04-05	300	300	291	293	235,000	293
2011-04-04	309	309	301	301	247,000	301
2011-04-01	314	316	309	309	236,000	309
2011-03-31	312	316	308	316	331,000	316
2011-03-30	301	312	299	312	268,000	312
2011-03-29	300	305	293	300	437,000	300
2011-03-28	310	310	304	310	291,000	310
2011-03-25	318	318	304	308	431,000	308
2011-03-24	319	319	307	309	347,000	309
2011-03-23	328	328	318	319	311,000	319
2011-03-22	325	329	318	328	386,000	328
2011-03-18	303	315	301	311	390,000	311
2011-03-17	284	297	279	297	452,000	297
2011-03-16	277	315	277	295	564,000	295
2011-03-15	294	295	240	270	891,000	270
2011-03-14	296	325	296	307	555,000	307
2011-03-11	347	354	344	344	627,000	344
2011-03-10	353	355	346	348	353,000	348
2011-03-09	356	359	352	356	263,000	356
2011-03-08	350	354	350	350	165,000	350
2011-03-07	358	358	349	350	281,000	350
2011-03-04	363	363	354	358	164,000	358
2011-03-03	359	359	354	356	180,000	356
2011-03-02	360	363	355	355	313,000	355
2011-03-01	362	369	362	366	254,000	366
2011-02-28	351	364	349	362	375,000	362
2011-02-25	347	351	344	351	407,000	351
2011-02-24	348	352	345	347	482,000	347
2011-02-23	354	362	353	354	403,000	354
2011-02-22	366	366	361	361	571,000	361
2011-02-21	367	369	364	369	207,000	369
2011-02-18	369	370	363	367	222,000	367
2011-02-17	371	373	366	368	380,000	368
2011-02-16	359	373	359	368	420,000	368
2011-02-15	365	365	361	363	208,000	363
2011-02-14	359	367	357	365	361,000	365
2011-02-10	348	358	348	356	350,000	356
2011-02-09	356	362	343	351	392,000	351
2011-02-08	343	370	343	353	815,000	353
2011-02-07	340	347	340	342	367,000	342
2011-02-04	335	342	335	339	208,000	339
2011-02-03	330	339	330	335	287,000	335
2011-02-02	330	339	328	335	482,000	335
2011-02-01	321	326	321	324	264,000	324
2011-01-31	324	327	318	320	582,000	320
2011-01-28	336	338	326	331	388,000	331
2011-01-27	336	339	333	338	350,000	338
2011-01-26	344	344	337	338	221,000	338
2011-01-25	336	354	336	345	516,000	345
2011-01-24	337	337	330	335	677,000	335
2011-01-21	350	350	337	339	610,000	339
2011-01-20	357	359	352	353	328,000	353
2011-01-19	358	363	356	361	350,000	361
2011-01-18	358	365	357	361	194,000	361
2011-01-17	365	369	359	361	279,000	361
2011-01-14	372	372	365	365	382,000	365
2011-01-13	372	375	370	371	432,000	371
2011-01-12	363	375	363	369	902,000	369
2011-01-11	356	360	351	358	301,000	358
2011-01-07	360	363	351	358	488,000	358
2011-01-06	349	359	348	357	620,000	357
2011-01-05	345	347	340	343	300,000	343
2011-01-04	340	346	340	344	294,000	344

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 [2011年度]

8609 (株)岡三証券グループの時系列データ [2011年度]