岡三証券グループ(8609)の株価時系列情報
岡三証券グループ(8609)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 345 | 345 | 345 | 345 | 12,000 |
| 1983/12/27 | 345 | 345 | 344 | 345 | 12,000 |
| 1983/12/26 | 344 | 345 | 344 | 345 | 21,000 |
| 1983/12/24 | 344 | 344 | 344 | 344 | 318,000 |
| 1983/12/23 | 344 | 344 | 344 | 344 | 4,000 |
| 1983/12/22 | 343 | 343 | 343 | 343 | 6,000 |
| 1983/12/21 | 343 | 343 | 343 | 343 | 7,000 |
| 1983/12/20 | 343 | 343 | 343 | 343 | 6,000 |
| 1983/12/19 | 343 | 343 | 343 | 343 | 9,000 |
| 1983/12/17 | 342 | 343 | 342 | 343 | 7,000 |
| 1983/12/16 | 342 | 342 | 342 | 342 | 36,000 |
| 1983/12/15 | 343 | 343 | 343 | 343 | 3,000 |
| 1983/12/14 | 342 | 343 | 342 | 342 | 22,000 |
| 1983/12/13 | 341 | 342 | 341 | 342 | 106,000 |
| 1983/12/12 | 341 | 342 | 341 | 341 | 49,000 |
| 1983/12/09 | 341 | 341 | 341 | 341 | 7,000 |
| 1983/12/08 | 341 | 342 | 341 | 341 | 16,000 |
| 1983/12/07 | 341 | 342 | 341 | 341 | 9,000 |
| 1983/12/06 | 341 | 342 | 341 | 342 | 18,000 |
| 1983/12/05 | 341 | 341 | 341 | 341 | 14,000 |
| 1983/12/03 | 341 | 342 | 341 | 341 | 13,000 |
| 1983/12/02 | 341 | 341 | 341 | 341 | 10,000 |
| 1983/12/01 | 340 | 341 | 340 | 341 | 19,000 |
| 1983/11/30 | 341 | 343 | 341 | 343 | 2,000 |
| 1983/11/29 | 341 | 342 | 341 | 341 | 8,000 |
| 1983/11/28 | 340 | 343 | 340 | 343 | 11,000 |
| 1983/11/26 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/11/25 | 341 | 341 | 340 | 340 | 38,000 |
| 1983/11/24 | 340 | 340 | 340 | 340 | 17,000 |
| 1983/11/22 | 340 | 341 | 340 | 340 | 18,000 |
| 1983/11/21 | 340 | 340 | 340 | 340 | 11,000 |
| 1983/11/19 | 340 | 340 | 340 | 340 | 5,000 |
| 1983/11/18 | 340 | 340 | 340 | 340 | 14,000 |
| 1983/11/17 | 340 | 340 | 340 | 340 | 5,000 |
| 1983/11/16 | 341 | 341 | 340 | 340 | 13,000 |
| 1983/11/15 | 341 | 341 | 341 | 341 | 7,000 |
| 1983/11/14 | 341 | 341 | 341 | 341 | 4,000 |
| 1983/11/11 | 341 | 341 | 341 | 341 | 15,000 |
| 1983/11/10 | 341 | 341 | 341 | 341 | 8,000 |
| 1983/11/09 | 341 | 341 | 341 | 341 | 16,000 |
| 1983/11/08 | 341 | 341 | 341 | 341 | 20,000 |
| 1983/11/07 | 341 | 341 | 341 | 341 | 14,000 |
| 1983/11/05 | 341 | 341 | 341 | 341 | 9,000 |
| 1983/11/04 | 341 | 341 | 341 | 341 | 17,000 |
| 1983/11/02 | 341 | 341 | 341 | 341 | 10,000 |
| 1983/11/01 | 341 | 341 | 341 | 341 | 7,000 |
| 1983/10/31 | 343 | 343 | 341 | 341 | 11,000 |
| 1983/10/29 | 343 | 343 | 343 | 343 | 5,000 |
| 1983/10/28 | 340 | 343 | 340 | 343 | 28,000 |
| 1983/10/27 | 343 | 343 | 341 | 341 | 10,000 |
| 1983/10/26 | 343 | 344 | 342 | 343 | 24,000 |
| 1983/10/25 | 342 | 343 | 342 | 343 | 4,000 |
| 1983/10/24 | 341 | 342 | 341 | 342 | 6,000 |
| 1983/10/22 | 342 | 342 | 342 | 342 | 1,000 |
| 1983/10/21 | 341 | 343 | 341 | 341 | 10,000 |
| 1983/10/20 | 341 | 341 | 341 | 341 | 5,000 |
| 1983/10/19 | 341 | 341 | 341 | 341 | 3,000 |
| 1983/10/18 | 342 | 342 | 341 | 341 | 16,000 |
| 1983/10/17 | 343 | 343 | 343 | 343 | 5,000 |
| 1983/10/15 | 340 | 340 | 340 | 340 | 8,000 |
| 1983/10/14 | 340 | 340 | 340 | 340 | 14,000 |
| 1983/10/13 | 341 | 341 | 341 | 341 | 21,000 |
| 1983/10/12 | 341 | 343 | 341 | 341 | 5,000 |
| 1983/10/11 | 341 | 341 | 340 | 341 | 45,000 |
| 1983/10/07 | 341 | 341 | 341 | 341 | 13,000 |
| 1983/10/06 | 341 | 341 | 341 | 341 | 30,000 |
| 1983/10/05 | 341 | 341 | 341 | 341 | 8,000 |
| 1983/10/04 | 341 | 343 | 341 | 341 | 15,000 |
| 1983/10/03 | 341 | 343 | 341 | 341 | 9,000 |
| 1983/09/30 | 343 | 343 | 343 | 343 | 2,000 |
| 1983/09/29 | 344 | 344 | 343 | 343 | 7,000 |
| 1983/09/28 | 343 | 343 | 343 | 343 | 3,000 |
| 1983/09/27 | 343 | 343 | 343 | 343 | 3,000 |
| 1983/09/27 | 1 -> 1.05 分割 | ||||
| 1983/09/26 | 362 | 365 | 362 | 362 | 20,000 |
| 1983/09/24 | 362 | 362 | 362 | 362 | 9,000 |
| 1983/09/22 | 360 | 360 | 360 | 360 | 34,000 |
| 1983/09/21 | 360 | 361 | 360 | 360 | 25,000 |
| 1983/09/20 | 360 | 360 | 360 | 360 | 23,000 |
| 1983/09/19 | 360 | 361 | 360 | 360 | 25,000 |
| 1983/09/17 | 360 | 360 | 360 | 360 | 4,000 |
| 1983/09/16 | 360 | 360 | 358 | 360 | 12,000 |
| 1983/09/14 | 356 | 356 | 356 | 356 | 15,000 |
| 1983/09/13 | 355 | 358 | 355 | 358 | 13,000 |
| 1983/09/12 | 354 | 355 | 354 | 354 | 77,000 |
| 1983/09/09 | 354 | 355 | 354 | 354 | 28,000 |
| 1983/09/08 | 355 | 356 | 355 | 355 | 5,000 |
| 1983/09/07 | 354 | 356 | 354 | 356 | 7,000 |
| 1983/09/06 | 353 | 355 | 353 | 354 | 11,000 |
| 1983/09/05 | 354 | 354 | 354 | 354 | 9,000 |
| 1983/09/03 | 354 | 355 | 354 | 355 | 25,000 |
| 1983/09/02 | 353 | 353 | 353 | 353 | 74,000 |
| 1983/09/01 | 355 | 355 | 355 | 355 | 6,000 |
| 1983/08/31 | 353 | 355 | 352 | 355 | 15,000 |
| 1983/08/30 | 351 | 351 | 351 | 351 | 13,000 |
| 1983/08/29 | 352 | 353 | 352 | 353 | 6,000 |
| 1983/08/27 | 350 | 352 | 350 | 352 | 33,000 |
| 1983/08/26 | 348 | 348 | 348 | 348 | 120,000 |
| 1983/08/25 | 347 | 348 | 346 | 348 | 27,000 |
| 1983/08/24 | 345 | 346 | 345 | 346 | 12,000 |
| 1983/08/23 | 343 | 343 | 343 | 343 | 8,000 |
| 1983/08/22 | 343 | 343 | 343 | 343 | 4,000 |
| 1983/08/20 | 343 | 345 | 343 | 345 | 9,000 |
| 1983/08/19 | 343 | 345 | 343 | 345 | 26,000 |
| 1983/08/18 | 343 | 343 | 343 | 343 | 4,000 |
| 1983/08/17 | 340 | 343 | 338 | 343 | 10,000 |
| 1983/08/16 | 338 | 338 | 338 | 338 | 10,000 |
| 1983/08/15 | 338 | 340 | 338 | 340 | 21,000 |
| 1983/08/10 | 338 | 338 | 338 | 338 | 38,000 |
| 1983/08/09 | 338 | 338 | 338 | 338 | 4,000 |
| 1983/08/08 | 338 | 338 | 338 | 338 | 15,000 |
| 1983/08/06 | 338 | 338 | 338 | 338 | 9,000 |
| 1983/08/04 | 338 | 338 | 338 | 338 | 8,000 |
| 1983/08/03 | 338 | 338 | 338 | 338 | 9,000 |
| 1983/08/02 | 338 | 338 | 338 | 338 | 56,000 |
| 1983/08/01 | 338 | 338 | 338 | 338 | 33,000 |
| 1983/07/30 | 338 | 338 | 338 | 338 | 17,000 |
| 1983/07/29 | 338 | 338 | 338 | 338 | 6,000 |
| 1983/07/28 | 338 | 338 | 338 | 338 | 9,000 |
| 1983/07/27 | 338 | 340 | 338 | 340 | 11,000 |
| 1983/07/26 | 336 | 338 | 336 | 338 | 171,000 |
| 1983/07/25 | 338 | 338 | 338 | 338 | 9,000 |
| 1983/07/23 | 333 | 338 | 333 | 338 | 9,000 |
| 1983/07/22 | 333 | 333 | 333 | 333 | 2,000 |
| 1983/07/21 | 330 | 333 | 330 | 333 | 9,000 |
| 1983/07/20 | 330 | 330 | 329 | 330 | 36,000 |
| 1983/07/13 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/07/12 | 330 | 331 | 330 | 331 | 51,000 |
| 1983/07/11 | 331 | 331 | 331 | 331 | 12,000 |
| 1983/07/07 | 332 | 332 | 332 | 332 | 7,000 |
| 1983/07/06 | 332 | 332 | 332 | 332 | 5,000 |
| 1983/07/05 | 332 | 332 | 332 | 332 | 5,000 |
| 1983/07/04 | 330 | 335 | 329 | 335 | 11,000 |
| 1983/07/02 | 330 | 330 | 330 | 330 | 13,000 |
| 1983/07/01 | 330 | 330 | 330 | 330 | 17,000 |
| 1983/06/30 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/06/29 | 330 | 330 | 330 | 330 | 21,000 |
| 1983/06/28 | 331 | 331 | 331 | 331 | 7,000 |
| 1983/06/27 | 333 | 333 | 332 | 332 | 11,000 |
| 1983/06/25 | 332 | 332 | 332 | 332 | 13,000 |
| 1983/06/24 | 330 | 333 | 327 | 332 | 31,000 |
| 1983/06/23 | 325 | 325 | 325 | 325 | 14,000 |
| 1983/06/22 | 320 | 321 | 320 | 321 | 62,000 |
| 1983/06/21 | 320 | 323 | 320 | 323 | 26,000 |
| 1983/06/17 | 318 | 320 | 318 | 320 | 22,000 |
| 1983/06/16 | 313 | 318 | 312 | 318 | 36,000 |
| 1983/06/15 | 313 | 314 | 313 | 313 | 39,000 |
| 1983/06/13 | 313 | 313 | 313 | 313 | 13,000 |
| 1983/06/11 | 315 | 315 | 315 | 315 | 8,000 |
| 1983/06/10 | 313 | 315 | 313 | 315 | 21,000 |
| 1983/06/09 | 308 | 313 | 308 | 313 | 67,000 |
| 1983/06/08 | 308 | 308 | 308 | 308 | 8,000 |
| 1983/06/07 | 308 | 310 | 308 | 310 | 20,000 |
| 1983/06/04 | 308 | 308 | 308 | 308 | 5,000 |
| 1983/06/03 | 308 | 310 | 308 | 309 | 23,000 |
| 1983/06/02 | 309 | 309 | 309 | 309 | 2,000 |
| 1983/06/01 | 308 | 308 | 308 | 308 | 21,000 |
| 1983/05/31 | 308 | 308 | 308 | 308 | 59,000 |
| 1983/05/30 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/05/28 | 306 | 308 | 306 | 308 | 7,000 |
| 1983/05/27 | 306 | 306 | 306 | 306 | 5,000 |
| 1983/05/26 | 302 | 306 | 302 | 306 | 76,000 |
| 1983/05/25 | 305 | 305 | 305 | 305 | 11,000 |
| 1983/05/24 | 302 | 305 | 302 | 305 | 52,000 |
| 1983/05/20 | 302 | 302 | 302 | 302 | 1,000 |
| 1983/05/18 | 302 | 302 | 302 | 302 | 50,000 |
| 1983/05/16 | 302 | 302 | 302 | 302 | 24,000 |
| 1983/05/14 | 302 | 302 | 302 | 302 | 27,000 |
| 1983/05/12 | 302 | 305 | 302 | 305 | 11,000 |
| 1983/05/11 | 299 | 302 | 299 | 302 | 205,000 |
| 1983/05/09 | 300 | 303 | 300 | 303 | 16,000 |
| 1983/05/07 | 300 | 300 | 300 | 300 | 37,000 |
| 1983/05/06 | 298 | 302 | 298 | 302 | 27,000 |
| 1983/05/04 | 294 | 298 | 294 | 298 | 28,000 |
| 1983/05/02 | 295 | 295 | 295 | 295 | 14,000 |
| 1983/04/30 | 292 | 295 | 292 | 295 | 14,000 |
| 1983/04/28 | 292 | 292 | 292 | 292 | 3,000 |
| 1983/04/26 | 287 | 292 | 287 | 292 | 71,000 |
| 1983/04/25 | 287 | 287 | 287 | 287 | 16,000 |
| 1983/04/23 | 287 | 287 | 287 | 287 | 7,000 |
| 1983/04/22 | 288 | 288 | 288 | 288 | 23,000 |
| 1983/04/21 | 288 | 288 | 288 | 288 | 27,000 |
| 1983/04/20 | 284 | 290 | 284 | 288 | 24,000 |
| 1983/04/19 | 286 | 286 | 284 | 285 | 16,000 |
| 1983/04/18 | 287 | 287 | 286 | 286 | 4,000 |
| 1983/04/15 | 286 | 286 | 286 | 286 | 33,000 |
| 1983/04/14 | 283 | 285 | 283 | 285 | 21,000 |
| 1983/04/13 | 280 | 280 | 279 | 280 | 59,000 |
| 1983/04/12 | 275 | 278 | 275 | 278 | 203,000 |
| 1983/04/11 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/04/05 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/04/04 | 275 | 275 | 275 | 275 | 47,000 |
| 1983/04/02 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/04/01 | 275 | 275 | 275 | 275 | 17,000 |
| 1983/03/31 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/03/30 | 274 | 275 | 274 | 275 | 21,000 |
| 1983/03/26 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/03/25 | 275 | 275 | 275 | 275 | 16,000 |
| 1983/03/23 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/03/22 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/03/18 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/03/17 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/03/15 | 275 | 275 | 275 | 275 | 17,000 |
| 1983/03/14 | 275 | 275 | 275 | 275 | 20,000 |
| 1983/03/09 | 275 | 275 | 275 | 275 | 33,000 |
| 1983/03/07 | 275 | 275 | 275 | 275 | 1,000 |
| 1983/03/03 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/03/02 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/03/01 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/02/28 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/02/26 | 275 | 275 | 275 | 275 | 11,000 |
| 1983/02/25 | 275 | 275 | 275 | 275 | 20,000 |
| 1983/02/24 | 275 | 275 | 275 | 275 | 12,000 |
| 1983/02/23 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/02/22 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/02/21 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/02/18 | 275 | 275 | 275 | 275 | 16,000 |
| 1983/02/17 | 275 | 275 | 275 | 275 | 21,000 |
| 1983/02/15 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/02/09 | 275 | 275 | 275 | 275 | 15,000 |
| 1983/02/08 | 275 | 275 | 275 | 275 | 33,000 |
| 1983/02/04 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/02/01 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/01/31 | 275 | 275 | 275 | 275 | 7,000 |
| 1983/01/29 | 275 | 275 | 275 | 275 | 8,000 |
| 1983/01/28 | 275 | 275 | 275 | 275 | 64,000 |
| 1983/01/27 | 275 | 275 | 275 | 275 | 4,000 |
| 1983/01/26 | 275 | 275 | 275 | 275 | 10,000 |
| 1983/01/25 | 275 | 275 | 275 | 275 | 20,000 |
| 1983/01/22 | 275 | 275 | 275 | 275 | 14,000 |
| 1983/01/19 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/01/18 | 275 | 275 | 275 | 275 | 20,000 |
| 1983/01/17 | 275 | 276 | 275 | 276 | 4,000 |
| 1983/01/14 | 276 | 276 | 275 | 275 | 6,000 |
| 1983/01/13 | 276 | 276 | 276 | 276 | 6,000 |
| 1983/01/12 | 276 | 276 | 276 | 276 | 13,000 |
| 1983/01/11 | 276 | 276 | 276 | 276 | 13,000 |
| 1983/01/10 | 277 | 277 | 276 | 276 | 27,000 |
| 1983/01/08 | 273 | 277 | 270 | 277 | 13,000 |
| 1983/01/07 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/01/06 | 268 | 268 | 268 | 268 | 9,000 |
| 1983/01/05 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/01/04 | 270 | 270 | 270 | 270 | 5,000 |