8609 (株)岡三証券グループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	928	928	914	915	350,000	915
2014-12-29	938	940	911	927	457,000	927
2014-12-26	920	937	920	934	283,000	934
2014-12-25	929	931	920	923	455,000	923
2014-12-24	941	947	930	934	483,000	934
2014-12-22	943	946	927	933	514,000	933
2014-12-19	940	944	929	943	773,000	943
2014-12-18	920	931	909	910	732,000	910
2014-12-17	873	903	873	894	762,000	894
2014-12-16	885	888	875	881	732,000	881
2014-12-15	915	917	900	902	701,000	902
2014-12-12	930	946	903	930	1,142,000	930
2014-12-11	924	936	908	933	615,000	933
2014-12-10	947	964	937	944	808,000	944
2014-12-09	982	997	962	962	812,000	962
2014-12-08	1,013	1,019	997	1,003	759,000	1,003
2014-12-05	999	1,005	985	1,002	817,000	1,002
2014-12-04	1,000	1,018	995	997	1,168,000	997
2014-12-03	975	1,000	975	985	2,133,000	985
2014-12-02	950	964	945	963	622,000	963
2014-12-01	946	960	946	956	557,000	956
2014-11-28	938	953	938	950	723,000	950
2014-11-27	945	949	938	938	578,000	938
2014-11-26	950	956	946	950	653,000	950
2014-11-25	958	966	951	956	758,000	956
2014-11-21	936	955	932	950	857,000	950
2014-11-20	950	951	932	936	662,000	936
2014-11-19	947	964	938	941	772,000	941
2014-11-18	943	948	938	943	733,000	943
2014-11-17	950	954	930	935	1,172,000	935
2014-11-14	959	966	943	958	1,158,000	958
2014-11-13	938	952	933	952	934,000	952
2014-11-12	950	955	933	936	1,211,000	936
2014-11-11	939	947	932	941	1,387,000	941
2014-11-10	911	940	908	935	1,459,000	935
2014-11-07	930	930	918	922	848,000	922
2014-11-06	943	953	914	918	2,037,000	918
2014-11-05	914	947	912	946	3,096,000	946
2014-11-04	900	935	882	927	5,518,000	927
2014-10-31	750	835	750	823	2,337,000	823
2014-10-30	767	769	735	737	1,736,000	737
2014-10-29	752	770	750	768	757,000	768
2014-10-28	745	749	738	743	328,000	743
2014-10-27	750	750	744	748	321,000	748
2014-10-24	761	761	744	745	618,000	745
2014-10-23	753	756	745	747	479,000	747
2014-10-22	753	765	753	762	690,000	762
2014-10-21	759	761	741	743	654,000	743
2014-10-20	737	759	737	756	811,000	756
2014-10-17	715	722	710	711	719,000	711
2014-10-16	715	717	711	713	845,000	713
2014-10-15	730	737	726	734	451,000	734
2014-10-14	727	736	725	728	714,000	728
2014-10-10	727	743	726	742	777,000	742
2014-10-09	761	764	743	745	704,000	745
2014-10-08	743	756	742	755	643,000	755
2014-10-07	766	769	757	759	720,000	759
2014-10-06	763	771	758	766	564,000	766
2014-10-03	743	754	741	749	825,000	749
2014-10-02	762	762	747	750	924,000	750
2014-10-01	775	781	772	772	733,000	772
2014-09-30	786	793	772	780	721,000	780
2014-09-29	787	789	779	786	706,000	786
2014-09-26	778	782	771	777	1,063,000	777
2014-09-25	797	800	791	796	746,000	796
2014-09-24	810	817	788	791	1,229,000	791
2014-09-22	823	828	821	825	540,000	825
2014-09-19	817	829	815	823	766,000	823
2014-09-18	804	819	804	814	702,000	814
2014-09-17	808	812	803	804	495,000	804
2014-09-16	819	819	803	813	485,000	813
2014-09-12	819	825	815	818	725,000	818
2014-09-11	830	835	823	823	875,000	823
2014-09-10	815	827	814	826	371,000	826
2014-09-09	821	826	821	822	381,000	822
2014-09-08	826	826	815	822	417,000	822
2014-09-05	825	828	817	820	480,000	820
2014-09-04	825	828	821	824	665,000	824
2014-09-03	821	828	819	821	1,026,000	821
2014-09-02	791	817	791	812	903,000	812
2014-09-01	796	797	789	794	343,000	794
2014-08-29	790	796	786	792	505,000	792
2014-08-28	806	808	791	796	1,044,000	796
2014-08-27	805	812	800	808	788,000	808
2014-08-26	811	815	800	801	656,000	801
2014-08-25	811	814	798	809	692,000	809
2014-08-22	810	815	800	810	1,457,000	810
2014-08-21	779	807	779	804	1,625,000	804
2014-08-20	768	780	766	777	1,167,000	777
2014-08-19	763	768	761	768	549,000	768
2014-08-18	758	760	755	758	314,000	758
2014-08-15	762	764	755	762	407,000	762
2014-08-14	761	766	756	762	541,000	762
2014-08-13	745	757	741	755	635,000	755
2014-08-12	741	752	741	746	617,000	746
2014-08-11	738	748	731	743	1,298,000	743
2014-08-08	726	728	709	720	1,474,000	720
2014-08-07	725	737	720	737	970,000	737
2014-08-06	735	735	719	722	865,000	722
2014-08-05	732	742	730	736	1,307,000	736
2014-08-04	741	741	729	732	976,000	732
2014-08-01	750	751	743	743	1,168,000	743
2014-07-31	774	781	764	766	1,271,000	766
2014-07-30	758	766	755	763	1,186,000	763
2014-07-29	766	774	764	773	765,000	773
2014-07-28	752	764	745	761	1,080,000	761
2014-07-25	742	753	738	752	769,000	752
2014-07-24	734	739	729	734	680,000	734
2014-07-23	735	741	732	732	428,000	732
2014-07-22	730	735	729	732	470,000	732
2014-07-18	730	736	725	729	935,000	729
2014-07-17	756	760	744	749	606,000	749
2014-07-16	758	760	753	755	591,000	755
2014-07-15	760	768	755	761	1,167,000	761
2014-07-14	747	756	741	755	794,000	755
2014-07-11	745	750	738	746	1,021,000	746
2014-07-10	761	764	750	752	998,000	752
2014-07-09	765	774	758	766	1,233,000	766
2014-07-08	786	786	771	778	1,450,000	778
2014-07-07	807	815	796	796	951,000	796
2014-07-04	809	812	806	807	899,000	807
2014-07-03	820	825	791	802	2,505,000	802
2014-07-02	857	862	820	820	3,468,000	820
2014-07-01	841	863	838	861	1,073,000	861
2014-06-30	828	843	822	841	714,000	841
2014-06-27	839	840	823	831	818,000	831
2014-06-26	849	854	841	845	533,000	845
2014-06-25	848	857	846	846	720,000	846
2014-06-24	855	864	844	860	688,000	860
2014-06-23	872	872	858	860	640,000	860
2014-06-20	867	870	850	858	1,148,000	858
2014-06-19	844	863	840	861	1,381,000	861
2014-06-18	835	843	833	843	739,000	843
2014-06-17	832	839	829	831	538,000	831
2014-06-16	836	845	823	828	851,000	828
2014-06-13	826	844	817	843	1,362,000	843
2014-06-12	821	843	819	841	767,000	841
2014-06-11	823	830	819	830	683,000	830
2014-06-10	839	847	822	824	837,000	824
2014-06-09	844	855	844	848	825,000	848
2014-06-06	830	837	827	835	868,000	835
2014-06-05	830	833	818	826	851,000	826
2014-06-04	823	833	809	829	1,652,000	829
2014-06-03	803	818	801	813	1,690,000	813
2014-06-02	775	791	772	791	978,000	791
2014-05-30	778	779	756	765	1,080,000	765
2014-05-29	764	775	761	770	986,000	770
2014-05-28	766	770	751	763	1,047,000	763
2014-05-27	760	778	760	765	1,099,000	765
2014-05-26	745	760	741	758	671,000	758
2014-05-23	726	743	723	736	1,325,000	736
2014-05-22	700	719	692	719	1,178,000	719
2014-05-21	691	695	683	691	581,000	691
2014-05-20	695	708	692	699	583,000	699
2014-05-19	700	705	691	692	816,000	692
2014-05-16	711	714	696	703	1,397,000	703
2014-05-15	724	731	716	726	577,000	726
2014-05-14	724	747	722	739	877,000	739
2014-05-13	729	733	723	730	885,000	730
2014-05-12	723	727	706	708	602,000	708
2014-05-09	719	727	715	721	799,000	721
2014-05-08	728	728	720	722	967,000	722
2014-05-07	724	730	714	716	1,105,000	716
2014-05-02	747	761	740	751	1,007,000	751
2014-05-01	720	744	719	743	1,315,000	743
2014-04-30	749	754	708	712	1,703,000	712
2014-04-28	755	756	738	741	856,000	741
2014-04-25	762	775	751	765	952,000	765
2014-04-24	770	781	757	761	1,339,000	761
2014-04-23	781	785	771	775	630,000	775
2014-04-22	799	802	776	777	661,000	777
2014-04-21	813	824	801	801	672,000	801
2014-04-18	800	815	792	812	1,559,000	812
2014-04-17	790	803	785	788	699,000	788
2014-04-16	763	789	760	789	933,000	789
2014-04-15	779	779	754	756	882,000	756
2014-04-14	760	777	758	766	636,000	766
2014-04-11	761	775	756	770	1,075,000	770
2014-04-10	806	823	786	791	1,768,000	791
2014-04-09	810	814	793	798	1,175,000	798
2014-04-08	828	836	812	820	1,230,000	820
2014-04-07	860	862	837	840	865,000	840
2014-04-04	871	878	868	871	625,000	871
2014-04-03	880	888	875	877	900,000	877
2014-04-02	865	884	861	873	1,293,000	873
2014-04-01	869	869	855	861	849,000	861
2014-03-31	877	880	851	869	1,366,000	869
2014-03-28	843	878	838	872	1,849,000	872
2014-03-27	819	837	810	833	1,838,000	833
2014-03-26	875	879	845	854	2,095,000	854
2014-03-25	866	886	852	869	1,872,000	869
2014-03-24	853	879	853	872	1,458,000	872
2014-03-20	870	888	852	857	5,641,000	857
2014-03-19	878	887	862	870	1,278,000	870
2014-03-18	882	887	874	878	1,136,000	878
2014-03-17	867	874	853	862	1,178,000	862
2014-03-14	880	888	872	874	2,080,000	874
2014-03-13	899	915	898	909	791,000	909
2014-03-12	906	907	896	900	957,000	900
2014-03-11	928	937	912	921	1,356,000	921
2014-03-10	920	938	915	932	1,627,000	932
2014-03-07	924	927	913	923	1,401,000	923
2014-03-06	883	920	883	914	2,328,000	914
2014-03-05	878	895	876	877	1,141,000	877
2014-03-04	858	865	846	863	1,061,000	863
2014-03-03	854	869	838	866	1,344,000	866
2014-02-28	882	885	860	869	1,750,000	869
2014-02-27	899	902	883	884	1,215,000	884
2014-02-26	905	915	892	899	1,171,000	899
2014-02-25	902	911	896	909	1,221,000	909
2014-02-24	899	915	884	896	1,299,000	896
2014-02-21	888	904	887	902	1,088,000	902
2014-02-20	889	909	876	881	1,360,000	881
2014-02-19	915	916	893	899	1,325,000	899
2014-02-18	897	927	884	926	1,783,000	926
2014-02-17	870	887	853	885	1,161,000	885
2014-02-14	882	893	853	866	1,729,000	866
2014-02-13	909	909	881	887	1,556,000	887
2014-02-12	932	935	903	907	939,000	907
2014-02-10	923	923	901	909	1,154,000	909
2014-02-07	904	910	891	908	1,250,000	908
2014-02-06	866	882	863	874	1,182,000	874
2014-02-05	883	889	850	866	1,741,000	866
2014-02-04	861	881	851	858	2,129,000	858
2014-02-03	946	958	905	909	1,503,000	909
2014-01-31	985	988	956	968	1,227,000	968
2014-01-30	973	982	959	970	1,275,000	970
2014-01-29	989	1,011	981	1,006	1,497,000	1,006
2014-01-28	975	996	963	963	1,313,000	963
2014-01-27	965	982	963	975	1,705,000	975
2014-01-24	1,020	1,023	1,005	1,011	1,486,000	1,011
2014-01-23	1,069	1,069	1,039	1,041	1,042,000	1,041
2014-01-22	1,052	1,063	1,038	1,055	1,136,000	1,055
2014-01-21	1,051	1,062	1,041	1,047	1,227,000	1,047
2014-01-20	1,060	1,064	1,046	1,050	792,000	1,050
2014-01-17	1,046	1,064	1,045	1,060	1,007,000	1,060
2014-01-16	1,074	1,084	1,051	1,061	1,414,000	1,061
2014-01-15	1,073	1,082	1,059	1,066	1,562,000	1,066
2014-01-14	1,046	1,065	1,034	1,046	1,623,000	1,046
2014-01-10	1,085	1,094	1,077	1,090	1,470,000	1,090
2014-01-09	1,099	1,099	1,066	1,077	2,311,000	1,077
2014-01-08	1,058	1,097	1,055	1,096	2,567,000	1,096
2014-01-07	1,044	1,062	1,032	1,040	1,944,000	1,040
2014-01-06	1,061	1,068	1,038	1,058	1,726,000	1,058

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 [2014年度]

8609 (株)岡三証券グループの時系列データ [2014年度]