8609 (株)岡三証券グループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,042	1,080	1,023	1,072	3,390,000	1,072
2013-12-27	1,000	1,032	992	1,031	4,068,000	1,031
2013-12-26	919	988	914	984	3,702,000	984
2013-12-25	907	912	901	909	1,413,000	909
2013-12-24	910	920	907	909	1,708,000	909
2013-12-20	921	923	906	913	1,450,000	913
2013-12-19	940	944	924	927	2,825,000	927
2013-12-18	913	920	907	915	2,092,000	915
2013-12-17	934	938	916	917	750,000	917
2013-12-16	936	944	918	918	832,000	918
2013-12-13	938	950	929	941	1,509,000	941
2013-12-12	945	948	933	942	805,000	942
2013-12-11	953	954	939	952	743,000	952
2013-12-10	963	968	956	957	782,000	957
2013-12-09	977	985	963	970	1,122,000	970
2013-12-06	936	958	932	957	1,387,000	957
2013-12-05	940	963	937	937	1,496,000	937
2013-12-04	963	967	936	949	1,529,000	949
2013-12-03	984	987	977	978	1,136,000	978
2013-12-02	976	983	970	977	792,000	977
2013-11-29	970	973	963	970	899,000	970
2013-11-28	978	980	966	971	772,000	971
2013-11-27	965	979	964	967	830,000	967
2013-11-26	964	984	964	973	1,939,000	973
2013-11-25	980	984	968	984	1,616,000	984
2013-11-22	969	978	956	969	2,281,000	969
2013-11-21	946	962	944	954	1,449,000	954
2013-11-20	960	964	941	950	1,633,000	950
2013-11-19	943	963	928	960	2,741,000	960
2013-11-18	959	967	946	956	3,579,000	956
2013-11-15	900	943	890	939	5,365,000	939
2013-11-14	855	881	850	876	2,020,000	876
2013-11-13	842	854	836	846	1,175,000	846
2013-11-12	815	845	812	845	1,218,000	845
2013-11-11	834	835	819	823	723,000	823
2013-11-08	807	824	805	819	828,000	819
2013-11-07	837	837	816	818	1,221,000	818
2013-11-06	830	848	822	832	1,559,000	832
2013-11-05	822	825	809	823	1,573,000	823
2013-11-01	849	853	808	816	1,773,000	816
2013-10-31	866	884	842	844	1,948,000	844
2013-10-30	900	908	843	864	4,637,000	864
2013-10-29	891	902	886	887	1,044,000	887
2013-10-28	882	893	876	891	1,225,000	891
2013-10-25	898	898	870	873	1,535,000	873
2013-10-24	887	907	883	903	1,773,000	903
2013-10-23	898	913	891	895	1,823,000	895
2013-10-22	885	893	883	888	965,000	888
2013-10-21	856	888	856	884	1,542,000	884
2013-10-18	884	885	861	863	837,000	863
2013-10-17	889	897	872	881	992,000	881
2013-10-16	860	869	855	863	724,000	863
2013-10-15	894	906	861	862	1,469,000	862
2013-10-11	885	897	880	892	1,334,000	892
2013-10-10	870	875	853	861	1,072,000	861
2013-10-09	823	864	821	864	1,230,000	864
2013-10-08	811	836	810	835	1,211,000	835
2013-10-07	854	869	816	819	1,034,000	819
2013-10-04	856	862	834	850	1,247,000	850
2013-10-03	879	886	870	870	812,000	870
2013-10-02	910	920	873	879	1,245,000	879
2013-10-01	904	919	903	913	909,000	913
2013-09-30	910	919	896	903	881,000	903
2013-09-27	933	945	923	934	965,000	934
2013-09-26	920	941	901	940	1,190,000	940
2013-09-25	950	952	929	938	953,000	938
2013-09-24	949	962	943	954	1,219,000	954
2013-09-20	961	964	948	953	1,883,000	953
2013-09-19	940	951	931	951	1,634,000	951
2013-09-18	914	932	911	925	1,202,000	925
2013-09-17	907	919	902	903	731,000	903
2013-09-13	893	909	892	902	1,021,000	902
2013-09-12	910	922	896	903	853,000	903
2013-09-11	930	938	899	922	1,998,000	922
2013-09-10	873	917	871	916	2,239,000	916
2013-09-09	864	869	853	865	1,501,000	865
2013-09-06	833	838	817	823	1,555,000	823
2013-09-05	834	844	825	833	1,873,000	833
2013-09-04	817	833	807	827	1,120,000	827
2013-09-03	797	819	788	819	1,181,000	819
2013-09-02	741	775	737	772	901,000	772
2013-08-30	752	762	739	739	1,009,000	739
2013-08-29	762	768	751	754	846,000	754
2013-08-28	760	767	747	755	1,254,000	755
2013-08-27	792	806	788	789	634,000	789
2013-08-26	819	825	799	801	706,000	801
2013-08-23	809	825	806	818	890,000	818
2013-08-22	792	809	790	800	869,000	800
2013-08-21	796	805	786	799	975,000	799
2013-08-20	810	822	795	795	955,000	795
2013-08-19	805	812	799	808	677,000	808
2013-08-16	790	819	785	816	847,000	816
2013-08-15	826	833	809	812	1,230,000	812
2013-08-14	839	847	819	846	1,118,000	846
2013-08-13	826	836	809	824	787,000	824
2013-08-12	828	828	803	806	1,253,000	806
2013-08-09	861	878	834	840	1,516,000	840
2013-08-08	856	883	846	851	1,424,000	851
2013-08-07	864	882	855	856	1,006,000	856
2013-08-06	897	903	871	894	1,111,000	894
2013-08-05	898	909	890	899	602,000	899
2013-08-02	908	910	894	910	1,200,000	910
2013-08-01	856	888	851	881	1,622,000	881
2013-07-31	867	878	847	847	1,461,000	847
2013-07-30	834	895	834	870	2,687,000	870
2013-07-29	832	856	825	829	2,222,000	829
2013-07-26	932	948	838	868	5,609,000	868
2013-07-25	957	964	927	929	2,988,000	929
2013-07-24	934	954	927	951	2,569,000	951
2013-07-23	895	938	880	926	2,281,000	926
2013-07-22	915	924	893	901	3,039,000	901
2013-07-19	945	949	884	904	4,216,000	904
2013-07-18	960	967	941	943	1,681,000	943
2013-07-17	950	962	945	962	845,000	962
2013-07-16	962	964	950	956	730,000	956
2013-07-12	955	960	942	947	993,000	947
2013-07-11	929	958	925	953	1,043,000	953
2013-07-10	959	972	935	944	1,270,000	944
2013-07-09	955	962	936	959	1,079,000	959
2013-07-08	970	984	935	936	1,855,000	936
2013-07-05	947	953	931	946	1,658,000	946
2013-07-04	895	945	895	936	2,080,000	936
2013-07-03	892	908	876	903	1,879,000	903
2013-07-02	865	892	858	892	2,308,000	892
2013-07-01	838	859	817	858	1,996,000	858
2013-06-28	778	827	767	823	2,706,000	823
2013-06-27	758	759	715	757	2,380,000	757
2013-06-26	761	764	728	732	1,647,000	732
2013-06-25	770	775	731	746	2,141,000	746
2013-06-24	792	812	772	779	1,751,000	779
2013-06-21	768	785	745	777	2,553,000	777
2013-06-20	821	825	800	802	2,207,000	802
2013-06-19	840	849	819	836	2,489,000	836
2013-06-18	823	842	808	822	1,611,000	822
2013-06-17	795	823	790	812	3,032,000	812
2013-06-14	881	886	810	817	3,637,000	817
2013-06-13	856	864	833	836	2,327,000	836
2013-06-12	888	891	840	886	2,428,000	886
2013-06-11	890	925	875	910	2,606,000	910
2013-06-10	890	900	867	896	2,117,000	896
2013-06-07	829	851	796	823	4,318,000	823
2013-06-06	825	886	820	843	3,292,000	843
2013-06-05	893	905	837	840	2,625,000	840
2013-06-04	820	909	788	898	4,989,000	898
2013-06-03	869	878	809	820	3,620,000	820
2013-05-31	945	955	886	905	2,066,000	905
2013-05-30	939	962	915	925	2,483,000	925
2013-05-29	1,020	1,020	968	984	1,818,000	984
2013-05-28	930	988	913	979	3,189,000	979
2013-05-27	925	970	910	938	2,385,000	938
2013-05-24	1,000	1,029	931	979	2,190,000	979
2013-05-23	1,043	1,049	956	956	3,172,000	956
2013-05-22	1,058	1,088	1,036	1,061	2,480,000	1,061
2013-05-21	1,110	1,111	1,055	1,056	2,072,000	1,056
2013-05-20	1,180	1,200	1,108	1,110	2,479,000	1,110
2013-05-17	1,087	1,139	1,083	1,118	3,017,000	1,118
2013-05-16	1,156	1,179	1,080	1,147	2,035,000	1,147
2013-05-15	1,206	1,215	1,148	1,164	2,574,000	1,164
2013-05-14	1,191	1,208	1,164	1,191	2,602,000	1,191
2013-05-13	1,160	1,206	1,152	1,192	2,948,000	1,192
2013-05-10	1,116	1,145	1,115	1,137	2,759,000	1,137
2013-05-09	1,132	1,148	1,095	1,099	2,369,000	1,099
2013-05-08	1,170	1,173	1,134	1,136	1,937,000	1,136
2013-05-07	1,183	1,188	1,163	1,170	1,667,000	1,170
2013-05-02	1,154	1,172	1,142	1,153	2,537,000	1,153
2013-05-01	1,196	1,218	1,173	1,175	2,231,000	1,175
2013-04-30	1,199	1,233	1,189	1,222	2,840,000	1,222
2013-04-26	1,230	1,244	1,171	1,199	5,194,000	1,199
2013-04-25	1,200	1,217	1,185	1,204	2,167,000	1,204
2013-04-24	1,234	1,249	1,175	1,197	3,562,000	1,197
2013-04-23	1,195	1,220	1,184	1,210	2,247,000	1,210
2013-04-22	1,180	1,212	1,177	1,196	3,098,000	1,196
2013-04-19	1,132	1,177	1,132	1,162	3,804,000	1,162
2013-04-18	1,080	1,153	1,071	1,125	4,717,000	1,125
2013-04-17	1,045	1,107	1,040	1,100	5,057,000	1,100
2013-04-16	965	1,035	965	1,029	2,464,000	1,029
2013-04-15	1,020	1,044	996	1,005	1,797,000	1,005
2013-04-12	1,069	1,069	1,020	1,039	1,759,000	1,039
2013-04-11	1,059	1,071	1,021	1,051	2,556,000	1,051
2013-04-10	1,005	1,055	995	1,037	2,532,000	1,037
2013-04-09	1,065	1,078	1,000	1,010	3,615,000	1,010
2013-04-08	990	1,009	970	1,005	2,864,000	1,005
2013-04-05	980	997	952	959	5,243,000	959
2013-04-04	846	905	836	904	2,507,000	904
2013-04-03	861	872	839	871	1,959,000	871
2013-04-02	787	855	770	847	3,277,000	847
2013-04-01	873	873	805	806	2,750,000	806
2013-03-29	905	906	860	884	1,630,000	884
2013-03-28	920	920	881	907	1,547,000	907
2013-03-27	923	927	917	924	1,134,000	924
2013-03-26	920	932	905	928	2,056,000	928
2013-03-25	918	925	902	919	1,444,000	919
2013-03-22	900	923	886	900	2,263,000	900
2013-03-21	890	915	883	909	2,772,000	909
2013-03-19	860	880	853	879	2,015,000	879
2013-03-18	849	865	832	843	1,289,000	843
2013-03-15	839	863	835	859	2,324,000	859
2013-03-14	822	840	806	838	1,471,000	838
2013-03-13	805	814	795	809	937,000	809
2013-03-12	836	836	789	803	1,738,000	803
2013-03-11	810	833	802	823	2,079,000	823
2013-03-08	782	805	779	801	2,178,000	801
2013-03-07	802	802	775	782	1,542,000	782
2013-03-06	807	817	790	799	2,412,000	799
2013-03-05	775	796	767	791	4,214,000	791
2013-03-04	747	770	743	759	2,687,000	759
2013-03-01	718	738	713	735	1,796,000	735
2013-02-28	712	726	710	721	1,474,000	721
2013-02-27	714	716	698	700	950,000	700
2013-02-26	699	730	697	714	1,711,000	714
2013-02-25	730	735	716	720	1,481,000	720
2013-02-22	688	717	680	717	1,469,000	717
2013-02-21	705	713	698	703	1,150,000	703
2013-02-20	720	724	710	713	1,326,000	713
2013-02-19	706	722	702	711	1,629,000	711
2013-02-18	687	715	687	712	2,364,000	712
2013-02-15	672	686	654	681	2,686,000	681
2013-02-14	691	702	656	689	4,132,000	689
2013-02-13	717	730	690	704	2,208,000	704
2013-02-12	721	741	721	727	3,603,000	727
2013-02-08	719	739	713	721	5,092,000	721
2013-02-07	665	695	661	684	2,841,000	684
2013-02-06	635	688	630	673	3,568,000	673
2013-02-05	606	639	604	615	2,280,000	615
2013-02-04	594	624	594	621	2,224,000	621
2013-02-01	573	590	569	588	3,543,000	588
2013-01-31	500	591	500	573	6,797,000	573
2013-01-30	470	511	470	507	2,341,000	507
2013-01-29	456	470	453	464	896,000	464
2013-01-28	454	459	446	453	849,000	453
2013-01-25	450	454	447	452	831,000	452
2013-01-24	420	445	420	444	823,000	444
2013-01-23	437	440	428	428	559,000	428
2013-01-22	447	456	438	445	706,000	445
2013-01-21	448	449	438	447	462,000	447
2013-01-18	437	448	433	447	919,000	447
2013-01-17	436	438	415	429	873,000	429
2013-01-16	446	446	430	432	716,000	432
2013-01-15	449	457	444	448	575,000	448
2013-01-11	453	453	441	449	670,000	449
2013-01-10	453	455	443	445	857,000	445
2013-01-09	413	443	412	439	838,000	439
2013-01-08	436	438	419	426	653,000	426
2013-01-07	453	454	433	436	778,000	436
2013-01-04	450	454	443	452	817,000	452

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 [2013年度]

8609 (株)岡三証券グループの時系列データ [2013年度]