8609 (株)岡三証券グループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	440	440	420	433	990,000	433
2012-12-27	429	443	427	431	1,117,000	431
2012-12-26	415	426	411	425	905,000	425
2012-12-25	407	414	406	409	875,000	409
2012-12-21	403	418	391	399	994,000	399
2012-12-20	397	415	393	400	1,302,000	400
2012-12-19	392	399	387	396	1,012,000	396
2012-12-18	372	384	371	381	714,000	381
2012-12-17	373	377	371	372	507,000	372
2012-12-14	370	370	365	366	647,000	366
2012-12-13	365	373	363	369	584,000	369
2012-12-12	359	363	358	361	300,000	361
2012-12-11	354	359	353	357	277,000	357
2012-12-10	364	364	355	355	281,000	355
2012-12-07	369	369	362	364	441,000	364
2012-12-06	360	367	360	367	769,000	367
2012-12-05	351	360	349	358	523,000	358
2012-12-04	347	353	344	351	318,000	351
2012-12-03	350	351	346	347	381,000	347
2012-11-30	353	357	348	350	612,000	350
2012-11-29	347	354	347	352	449,000	352
2012-11-28	348	352	341	342	406,000	342
2012-11-27	345	354	345	353	469,000	353
2012-11-26	359	359	349	349	613,000	349
2012-11-22	347	351	342	351	646,000	351
2012-11-21	342	345	336	341	675,000	341
2012-11-20	341	344	334	338	641,000	338
2012-11-19	328	337	327	333	665,000	333
2012-11-16	324	328	321	326	781,000	326
2012-11-15	316	320	313	320	394,000	320
2012-11-14	310	316	306	316	440,000	316
2012-11-13	300	308	297	306	375,000	306
2012-11-12	306	308	297	297	207,000	297
2012-11-09	308	311	306	307	178,000	307
2012-11-08	314	319	309	314	358,000	314
2012-11-07	316	321	316	317	312,000	317
2012-11-06	313	317	310	312	191,000	312
2012-11-05	315	318	312	314	205,000	314
2012-11-02	309	318	309	317	457,000	317
2012-11-01	300	309	298	309	246,000	309
2012-10-31	300	308	300	301	253,000	301
2012-10-30	308	309	302	303	383,000	303
2012-10-29	305	308	302	307	424,000	307
2012-10-26	303	305	293	297	366,000	297
2012-10-25	290	302	288	302	442,000	302
2012-10-24	285	293	283	288	248,000	288
2012-10-23	297	297	287	291	115,000	291
2012-10-22	291	300	288	298	134,000	298
2012-10-19	291	296	291	296	117,000	296
2012-10-18	292	297	290	293	152,000	293
2012-10-17	285	297	285	289	206,000	289
2012-10-16	277	286	276	284	145,000	284
2012-10-15	272	278	271	274	149,000	274
2012-10-12	275	277	273	275	107,000	275
2012-10-11	269	278	269	273	240,000	273
2012-10-10	276	283	275	275	159,000	275
2012-10-09	288	292	283	284	183,000	284
2012-10-05	292	295	288	291	198,000	291
2012-10-04	291	297	289	296	193,000	296
2012-10-03	289	295	288	291	213,000	291
2012-10-02	292	297	288	288	216,000	288
2012-10-01	285	292	283	291	235,000	291
2012-09-28	296	296	286	292	156,000	292
2012-09-27	296	297	288	296	147,000	296
2012-09-26	299	302	294	296	181,000	296
2012-09-25	297	302	294	302	328,000	302
2012-09-24	295	297	292	296	132,000	296
2012-09-21	296	299	293	297	150,000	297
2012-09-20	301	303	295	296	190,000	296
2012-09-19	302	308	298	304	265,000	304
2012-09-18	297	304	293	301	220,000	301
2012-09-14	293	296	290	296	333,000	296
2012-09-13	285	289	283	287	178,000	287
2012-09-12	289	290	284	286	143,000	286
2012-09-11	283	289	280	289	229,000	289
2012-09-10	283	287	280	287	267,000	287
2012-09-07	279	284	277	283	266,000	283
2012-09-06	268	272	266	272	104,000	272
2012-09-05	270	270	264	269	207,000	269
2012-09-04	265	269	264	267	195,000	267
2012-09-03	265	273	265	268	191,000	268
2012-08-31	269	269	265	265	133,000	265
2012-08-30	275	275	271	271	76,000	271
2012-08-29	275	279	275	278	84,000	278
2012-08-28	274	275	272	274	220,000	274
2012-08-27	283	284	276	276	121,000	276
2012-08-24	283	285	281	281	190,000	281
2012-08-23	283	288	282	287	137,000	287
2012-08-22	293	294	282	288	243,000	288
2012-08-21	293	296	290	294	282,000	294
2012-08-20	282	294	282	293	375,000	293
2012-08-17	282	287	282	283	203,000	283
2012-08-16	280	284	280	284	178,000	284
2012-08-15	281	282	278	279	98,000	279
2012-08-14	279	282	278	281	119,000	281
2012-08-13	277	280	275	278	104,000	278
2012-08-10	279	281	274	278	168,000	278
2012-08-09	274	280	274	279	186,000	279
2012-08-08	283	289	272	274	320,000	274
2012-08-07	275	280	274	279	122,000	279
2012-08-06	275	279	275	275	189,000	275
2012-08-03	276	276	269	269	161,000	269
2012-08-02	276	282	275	278	204,000	278
2012-08-01	276	276	271	274	116,000	274
2012-07-31	277	282	275	278	173,000	278
2012-07-30	275	285	272	285	167,000	285
2012-07-27	273	283	269	272	274,000	272
2012-07-26	263	271	261	271	141,000	271
2012-07-25	262	268	258	262	435,000	262
2012-07-24	258	262	257	260	140,000	260
2012-07-23	261	267	257	257	220,000	257
2012-07-20	279	282	266	267	208,000	267
2012-07-19	274	283	274	280	139,000	280
2012-07-18	288	289	277	277	107,000	277
2012-07-17	287	288	283	284	98,000	284
2012-07-13	284	291	284	286	103,000	286
2012-07-12	293	294	287	287	129,000	287
2012-07-11	290	294	288	294	207,000	294
2012-07-10	290	295	290	291	221,000	291
2012-07-09	293	297	292	292	137,000	292
2012-07-06	300	305	300	301	194,000	301
2012-07-05	307	310	302	305	138,000	305
2012-07-04	307	310	306	309	210,000	309
2012-07-03	309	313	308	310	178,000	310
2012-07-02	319	319	310	310	174,000	310
2012-06-29	301	314	301	311	318,000	311
2012-06-28	299	307	298	305	262,000	305
2012-06-27	292	298	291	298	157,000	298
2012-06-26	294	297	288	292	201,000	292
2012-06-25	308	308	296	297	266,000	297
2012-06-22	296	310	296	307	307,000	307
2012-06-21	299	305	298	304	170,000	304
2012-06-20	293	299	291	299	154,000	299
2012-06-19	287	291	286	287	145,000	287
2012-06-18	293	295	290	291	167,000	291
2012-06-15	290	291	285	288	273,000	288
2012-06-14	278	287	278	285	161,000	285
2012-06-13	285	288	280	283	163,000	283
2012-06-12	282	284	278	284	196,000	284
2012-06-11	291	293	286	289	164,000	289
2012-06-08	297	297	281	287	493,000	287
2012-06-07	294	299	288	299	332,000	299
2012-06-06	279	290	274	289	425,000	289
2012-06-05	265	276	264	276	267,000	276
2012-06-04	261	265	258	262	225,000	262
2012-06-01	271	278	268	269	177,000	269
2012-05-31	268	277	267	275	269,000	275
2012-05-30	275	278	270	275	277,000	275
2012-05-29	273	280	269	279	153,000	279
2012-05-28	275	277	272	273	103,000	273
2012-05-25	280	282	274	277	302,000	277
2012-05-24	273	280	267	275	223,000	275
2012-05-23	279	279	270	272	206,000	272
2012-05-22	278	282	277	279	150,000	279
2012-05-21	273	278	270	276	133,000	276
2012-05-18	275	278	271	274	361,000	274
2012-05-17	276	289	276	288	251,000	288
2012-05-16	286	290	276	278	260,000	278
2012-05-15	283	290	276	284	273,000	284
2012-05-14	287	295	284	287	318,000	287
2012-05-11	293	297	279	288	475,000	288
2012-05-10	292	299	284	292	585,000	292
2012-05-09	310	311	292	292	605,000	292
2012-05-08	311	316	306	312	275,000	312
2012-05-07	310	317	309	310	322,000	310
2012-05-02	313	323	310	323	424,000	323
2012-05-01	315	318	308	309	451,000	309
2012-04-27	321	335	317	319	401,000	319
2012-04-26	328	330	323	324	184,000	324
2012-04-25	325	331	324	329	230,000	329
2012-04-24	324	325	320	321	165,000	321
2012-04-23	331	333	325	327	139,000	327
2012-04-20	332	332	328	330	106,000	330
2012-04-19	332	335	331	331	163,000	331
2012-04-18	333	339	330	339	355,000	339
2012-04-17	326	329	324	325	96,000	325
2012-04-16	332	333	325	325	180,000	325
2012-04-13	335	339	330	337	225,000	337
2012-04-12	325	334	321	330	415,000	330
2012-04-11	318	328	317	325	313,000	325
2012-04-10	335	337	327	328	189,000	328
2012-04-09	325	331	322	325	223,000	325
2012-04-06	337	338	331	332	401,000	332
2012-04-05	320	340	320	333	471,000	333
2012-04-04	342	345	323	328	547,000	328
2012-04-03	345	345	337	340	279,000	340
2012-04-02	353	355	344	348	367,000	348
2012-03-30	351	352	345	349	207,000	349
2012-03-29	355	359	350	352	283,000	352
2012-03-28	358	364	354	359	356,000	359
2012-03-27	359	366	355	366	477,000	366
2012-03-26	355	358	348	349	317,000	349
2012-03-23	357	358	352	354	345,000	354
2012-03-22	352	364	350	360	370,000	360
2012-03-21	366	368	355	356	385,000	356
2012-03-19	358	370	358	364	636,000	364
2012-03-16	352	358	351	357	286,000	357
2012-03-15	350	355	348	352	315,000	352
2012-03-14	350	358	350	350	551,000	350
2012-03-13	342	350	340	340	366,000	340
2012-03-12	347	348	343	343	271,000	343
2012-03-09	340	347	336	345	750,000	345
2012-03-08	326	337	326	334	229,000	334
2012-03-07	319	325	316	325	300,000	325
2012-03-06	326	333	323	327	278,000	327
2012-03-05	329	337	327	328	289,000	328
2012-03-02	329	335	328	332	316,000	332
2012-03-01	330	338	324	329	446,000	329
2012-02-29	346	350	332	332	617,000	332
2012-02-28	333	345	331	342	505,000	342
2012-02-27	343	344	337	338	427,000	338
2012-02-24	334	346	333	338	821,000	338
2012-02-23	314	337	310	333	736,000	333
2012-02-22	305	313	302	312	286,000	312
2012-02-21	303	306	298	302	330,000	302
2012-02-20	304	307	304	305	353,000	305
2012-02-17	293	299	293	296	332,000	296
2012-02-16	283	292	282	285	358,000	285
2012-02-15	279	288	278	284	381,000	284
2012-02-14	272	276	268	276	138,000	276
2012-02-13	268	274	268	273	135,000	273
2012-02-10	272	278	269	271	207,000	271
2012-02-09	267	272	264	269	175,000	269
2012-02-08	262	269	262	269	161,000	269
2012-02-07	258	262	258	261	139,000	261
2012-02-06	261	262	260	260	86,000	260
2012-02-03	260	261	257	257	118,000	257
2012-02-02	257	262	257	260	180,000	260
2012-02-01	254	256	253	253	106,000	253
2012-01-31	254	256	252	255	131,000	255
2012-01-30	252	257	252	255	86,000	255
2012-01-27	254	257	253	254	124,000	254
2012-01-26	258	259	255	257	109,000	257
2012-01-25	256	262	254	260	285,000	260
2012-01-24	253	255	251	254	111,000	254
2012-01-23	257	257	254	255	196,000	255
2012-01-20	250	257	248	257	321,000	257
2012-01-19	241	247	241	244	150,000	244
2012-01-18	236	242	236	239	253,000	239
2012-01-17	238	241	237	238	124,000	238
2012-01-16	241	241	238	238	37,000	238
2012-01-13	243	245	241	244	94,000	244
2012-01-12	246	247	241	241	116,000	241
2012-01-11	246	249	246	249	95,000	249
2012-01-10	245	249	245	245	105,000	245
2012-01-06	245	245	242	242	105,000	242
2012-01-05	249	249	247	247	73,000	247
2012-01-04	247	252	246	251	282,000	251

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 [2012年度]

8609 (株)岡三証券グループの時系列データ [2012年度]