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 |
---|---|---|---|---|---|
1985/12/28 | 775 | 775 | 775 | 775 | 10,000 |
1985/12/27 | 775 | 775 | 775 | 775 | 10,000 |
1985/12/26 | 775 | 775 | 775 | 775 | 8,000 |
1985/12/25 | 773 | 773 | 773 | 773 | 45,000 |
1985/12/24 | 773 | 773 | 773 | 773 | 5,000 |
1985/12/23 | 773 | 773 | 773 | 773 | 12,000 |
1985/12/21 | 773 | 773 | 773 | 773 | 9,000 |
1985/12/20 | 773 | 773 | 773 | 773 | 5,000 |
1985/12/19 | 773 | 773 | 773 | 773 | 21,000 |
1985/12/18 | 775 | 775 | 775 | 775 | 12,000 |
1985/12/17 | 773 | 773 | 773 | 773 | 86,000 |
1985/12/16 | 773 | 773 | 773 | 773 | 11,000 |
1985/12/13 | 770 | 770 | 770 | 770 | 10,000 |
1985/12/12 | 770 | 770 | 770 | 770 | 20,000 |
1985/12/11 | 770 | 770 | 770 | 770 | 23,000 |
1985/12/10 | 768 | 768 | 768 | 768 | 9,000 |
1985/12/09 | 768 | 768 | 768 | 768 | 5,000 |
1985/12/07 | 768 | 768 | 768 | 768 | 10,000 |
1985/12/06 | 768 | 768 | 768 | 768 | 5,000 |
1985/12/05 | 768 | 768 | 768 | 768 | 5,000 |
1985/12/04 | 768 | 768 | 768 | 768 | 25,000 |
1985/12/03 | 768 | 768 | 768 | 768 | 20,000 |
1985/12/02 | 768 | 768 | 768 | 768 | 52,000 |
1985/11/30 | 768 | 768 | 768 | 768 | 5,000 |
1985/11/29 | 768 | 768 | 768 | 768 | 8,000 |
1985/11/28 | 768 | 768 | 768 | 768 | 37,000 |
1985/11/27 | 768 | 768 | 768 | 768 | 4,000 |
1985/11/26 | 768 | 768 | 768 | 768 | 42,000 |
1985/11/25 | 770 | 770 | 768 | 768 | 28,000 |
1985/11/22 | 770 | 770 | 770 | 770 | 3,000 |
1985/11/21 | 773 | 773 | 773 | 773 | 11,000 |
1985/11/20 | 774 | 774 | 774 | 774 | 9,000 |
1985/11/19 | 775 | 775 | 775 | 775 | 18,000 |
1985/11/18 | 776 | 776 | 776 | 776 | 8,000 |
1985/11/16 | 776 | 776 | 776 | 776 | 20,000 |
1985/11/15 | 777 | 777 | 777 | 777 | 9,000 |
1985/11/14 | 780 | 780 | 780 | 780 | 5,000 |
1985/11/13 | 780 | 780 | 779 | 780 | 17,000 |
1985/11/12 | 780 | 780 | 780 | 780 | 9,000 |
1985/11/11 | 781 | 781 | 781 | 781 | 7,000 |
1985/11/08 | 783 | 783 | 783 | 783 | 13,000 |
1985/11/07 | 783 | 783 | 783 | 783 | 5,000 |
1985/11/06 | 783 | 783 | 783 | 783 | 19,000 |
1985/11/05 | 783 | 783 | 783 | 783 | 5,000 |
1985/11/02 | 784 | 784 | 784 | 784 | 1,000 |
1985/11/01 | 784 | 784 | 784 | 784 | 13,000 |
1985/10/31 | 778 | 784 | 778 | 784 | 6,000 |
1985/10/30 | 778 | 778 | 778 | 778 | 15,000 |
1985/10/29 | 778 | 778 | 778 | 778 | 10,000 |
1985/10/28 | 779 | 779 | 779 | 779 | 2,000 |
1985/10/26 | 772 | 780 | 771 | 780 | 14,000 |
1985/10/25 | 782 | 782 | 782 | 782 | 42,000 |
1985/10/24 | 782 | 782 | 782 | 782 | 5,000 |
1985/10/23 | 783 | 783 | 783 | 783 | 1,000 |
1985/10/22 | 784 | 784 | 784 | 784 | 1,000 |
1985/10/18 | 784 | 785 | 784 | 785 | 8,000 |
1985/10/17 | 784 | 784 | 784 | 784 | 5,000 |
1985/10/16 | 785 | 785 | 785 | 785 | 3,000 |
1985/10/15 | 787 | 787 | 787 | 787 | 32,000 |
1985/10/14 | 787 | 787 | 787 | 787 | 9,000 |
1985/10/11 | 788 | 788 | 778 | 788 | 9,000 |
1985/10/09 | 789 | 790 | 789 | 789 | 25,000 |
1985/10/08 | 789 | 790 | 789 | 790 | 3,000 |
1985/10/07 | 790 | 790 | 790 | 790 | 6,000 |
1985/10/04 | 790 | 792 | 790 | 790 | 102,000 |
1985/10/03 | 790 | 791 | 790 | 790 | 5,000 |
1985/10/02 | 790 | 790 | 790 | 790 | 4,000 |
1985/10/01 | 790 | 790 | 790 | 790 | 12,000 |
1985/09/30 | 790 | 790 | 790 | 790 | 5,000 |
1985/09/28 | 790 | 790 | 790 | 790 | 1,000 |
1985/09/27 | 790 | 790 | 790 | 790 | 11,000 |
1985/09/26 | 781 | 790 | 781 | 790 | 7,000 |
1985/09/26 | 1 -> 1.05 分割 | ||||
1985/09/25 | 820 | 820 | 810 | 820 | 37,000 |
1985/09/24 | 820 | 825 | 820 | 820 | 11,000 |
1985/09/21 | 820 | 830 | 820 | 820 | 3,000 |
1985/09/20 | 818 | 830 | 818 | 820 | 17,000 |
1985/09/19 | 802 | 815 | 802 | 815 | 16,000 |
1985/09/18 | 800 | 805 | 800 | 805 | 32,000 |
1985/09/17 | 800 | 802 | 800 | 800 | 72,000 |
1985/09/13 | 800 | 800 | 790 | 800 | 37,000 |
1985/09/12 | 805 | 805 | 805 | 805 | 113,000 |
1985/09/11 | 805 | 805 | 805 | 805 | 12,000 |
1985/09/10 | 805 | 805 | 805 | 805 | 10,000 |
1985/09/09 | 805 | 805 | 805 | 805 | 18,000 |
1985/09/07 | 805 | 805 | 804 | 805 | 5,000 |
1985/09/06 | 805 | 810 | 805 | 805 | 39,000 |
1985/09/05 | 805 | 805 | 805 | 805 | 15,000 |
1985/09/04 | 805 | 805 | 805 | 805 | 12,000 |
1985/09/03 | 805 | 805 | 805 | 805 | 29,000 |
1985/09/02 | 805 | 806 | 805 | 805 | 11,000 |
1985/08/31 | 805 | 805 | 805 | 805 | 4,000 |
1985/08/30 | 805 | 805 | 805 | 805 | 2,000 |
1985/08/29 | 805 | 805 | 805 | 805 | 21,000 |
1985/08/28 | 805 | 805 | 805 | 805 | 12,000 |
1985/08/27 | 805 | 805 | 805 | 805 | 15,000 |
1985/08/26 | 805 | 806 | 805 | 805 | 19,000 |
1985/08/24 | 805 | 805 | 805 | 805 | 4,000 |
1985/08/23 | 800 | 810 | 800 | 805 | 8,000 |
1985/08/22 | 800 | 800 | 800 | 800 | 16,000 |
1985/08/21 | 800 | 800 | 800 | 800 | 7,000 |
1985/08/20 | 800 | 800 | 800 | 800 | 15,000 |
1985/08/19 | 800 | 800 | 800 | 800 | 3,000 |
1985/08/17 | 800 | 800 | 800 | 800 | 18,000 |
1985/08/16 | 800 | 800 | 800 | 800 | 6,000 |
1985/08/15 | 800 | 800 | 800 | 800 | 15,000 |
1985/08/14 | 800 | 800 | 800 | 800 | 9,000 |
1985/08/13 | 800 | 810 | 800 | 800 | 12,000 |
1985/08/12 | 800 | 800 | 800 | 800 | 12,000 |
1985/08/09 | 800 | 800 | 799 | 800 | 11,000 |
1985/08/08 | 800 | 810 | 800 | 800 | 40,000 |
1985/08/07 | 810 | 810 | 810 | 810 | 13,000 |
1985/08/06 | 810 | 810 | 810 | 810 | 5,000 |
1985/08/05 | 810 | 810 | 810 | 810 | 12,000 |
1985/08/03 | 811 | 811 | 810 | 810 | 5,000 |
1985/08/02 | 813 | 820 | 810 | 810 | 27,000 |
1985/08/01 | 823 | 823 | 823 | 823 | 42,000 |
1985/07/31 | 852 | 852 | 843 | 843 | 14,000 |
1985/07/30 | 855 | 855 | 855 | 855 | 4,000 |
1985/07/29 | 855 | 855 | 855 | 855 | 10,000 |
1985/07/27 | 855 | 855 | 855 | 855 | 4,000 |
1985/07/26 | 855 | 855 | 851 | 855 | 15,000 |
1985/07/25 | 855 | 855 | 855 | 855 | 23,000 |
1985/07/24 | 852 | 855 | 852 | 855 | 27,000 |
1985/07/23 | 852 | 852 | 852 | 852 | 5,000 |
1985/07/22 | 852 | 852 | 852 | 852 | 7,000 |
1985/07/20 | 852 | 852 | 852 | 852 | 11,000 |
1985/07/19 | 852 | 855 | 850 | 852 | 19,000 |
1985/07/18 | 854 | 855 | 852 | 852 | 4,000 |
1985/07/17 | 855 | 855 | 854 | 854 | 16,000 |
1985/07/16 | 855 | 855 | 855 | 855 | 13,000 |
1985/07/15 | 865 | 865 | 855 | 855 | 17,000 |
1985/07/12 | 865 | 865 | 865 | 865 | 5,000 |
1985/07/11 | 850 | 865 | 850 | 865 | 13,000 |
1985/07/10 | 850 | 850 | 850 | 850 | 39,000 |
1985/07/09 | 830 | 850 | 830 | 850 | 64,000 |
1985/07/08 | 820 | 833 | 817 | 833 | 68,000 |
1985/07/06 | 820 | 820 | 820 | 820 | 8,000 |
1985/07/05 | 810 | 820 | 810 | 820 | 25,000 |
1985/07/04 | 810 | 810 | 810 | 810 | 19,000 |
1985/07/03 | 810 | 810 | 810 | 810 | 44,000 |
1985/07/02 | 810 | 810 | 810 | 810 | 35,000 |
1985/07/01 | 800 | 810 | 800 | 810 | 7,000 |
1985/06/29 | 800 | 800 | 800 | 800 | 6,000 |
1985/06/28 | 790 | 801 | 790 | 800 | 37,000 |
1985/06/27 | 790 | 792 | 790 | 790 | 35,000 |
1985/06/26 | 785 | 788 | 785 | 788 | 53,000 |
1985/06/25 | 785 | 785 | 785 | 785 | 10,000 |
1985/06/24 | 790 | 790 | 790 | 790 | 11,000 |
1985/06/22 | 790 | 790 | 790 | 790 | 31,000 |
1985/06/21 | 790 | 790 | 790 | 790 | 17,000 |
1985/06/20 | 787 | 797 | 787 | 787 | 62,000 |
1985/06/19 | 769 | 795 | 769 | 790 | 43,000 |
1985/06/18 | 760 | 769 | 760 | 769 | 27,000 |
1985/06/17 | 760 | 760 | 760 | 760 | 14,000 |
1985/06/15 | 756 | 760 | 756 | 760 | 38,000 |
1985/06/14 | 755 | 756 | 755 | 755 | 23,000 |
1985/06/13 | 751 | 751 | 750 | 750 | 36,000 |
1985/06/12 | 740 | 750 | 740 | 750 | 106,000 |
1985/06/11 | 735 | 745 | 735 | 745 | 69,000 |
1985/06/10 | 735 | 740 | 735 | 736 | 3,000 |
1985/06/07 | 735 | 735 | 735 | 735 | 15,000 |
1985/06/06 | 735 | 735 | 735 | 735 | 9,000 |
1985/06/05 | 732 | 733 | 732 | 732 | 28,000 |
1985/06/04 | 731 | 735 | 731 | 735 | 25,000 |
1985/06/03 | 731 | 735 | 731 | 731 | 59,000 |
1985/06/01 | 731 | 731 | 731 | 731 | 5,000 |
1985/05/31 | 725 | 730 | 725 | 730 | 88,000 |
1985/05/30 | 715 | 725 | 715 | 725 | 11,000 |
1985/05/29 | 715 | 715 | 715 | 715 | 2,000 |
1985/05/28 | 714 | 715 | 714 | 715 | 20,000 |
1985/05/27 | 715 | 715 | 715 | 715 | 1,000 |
1985/05/25 | 710 | 715 | 709 | 715 | 8,000 |
1985/05/24 | 710 | 710 | 710 | 710 | 9,000 |
1985/05/23 | 710 | 710 | 710 | 710 | 4,000 |
1985/05/22 | 710 | 710 | 710 | 710 | 6,000 |
1985/05/21 | 705 | 710 | 705 | 710 | 2,000 |
1985/05/20 | 705 | 705 | 700 | 705 | 8,000 |
1985/05/18 | 700 | 705 | 700 | 705 | 47,000 |
1985/05/17 | 700 | 700 | 700 | 700 | 4,000 |
1985/05/16 | 700 | 700 | 700 | 700 | 30,000 |
1985/05/15 | 700 | 700 | 699 | 700 | 36,000 |
1985/05/14 | 700 | 700 | 700 | 700 | 34,000 |
1985/05/13 | 700 | 700 | 700 | 700 | 5,000 |
1985/05/10 | 700 | 700 | 700 | 700 | 5,000 |
1985/05/09 | 700 | 700 | 699 | 700 | 52,000 |
1985/05/08 | 700 | 700 | 700 | 700 | 102,000 |
1985/05/07 | 699 | 700 | 699 | 700 | 5,000 |
1985/05/04 | 695 | 700 | 695 | 700 | 11,000 |
1985/05/02 | 695 | 695 | 695 | 695 | 6,000 |
1985/05/01 | 690 | 695 | 690 | 695 | 22,000 |
1985/04/30 | 688 | 688 | 685 | 688 | 6,000 |
1985/04/27 | 688 | 688 | 688 | 688 | 2,000 |
1985/04/26 | 680 | 690 | 680 | 690 | 13,000 |
1985/04/25 | 680 | 680 | 680 | 680 | 10,000 |
1985/04/24 | 680 | 680 | 679 | 680 | 12,000 |
1985/04/23 | 680 | 680 | 680 | 680 | 8,000 |
1985/04/22 | 680 | 680 | 680 | 680 | 22,000 |
1985/04/20 | 680 | 680 | 680 | 680 | 20,000 |
1985/04/19 | 659 | 659 | 658 | 658 | 24,000 |
1985/04/18 | 700 | 700 | 689 | 689 | 22,000 |
1985/04/17 | 698 | 700 | 697 | 700 | 93,000 |
1985/04/16 | 720 | 720 | 718 | 718 | 23,000 |
1985/04/15 | 720 | 720 | 708 | 720 | 28,000 |
1985/04/12 | 728 | 728 | 720 | 720 | 39,000 |
1985/04/11 | 730 | 730 | 728 | 728 | 6,000 |
1985/04/10 | 730 | 730 | 730 | 730 | 27,000 |
1985/04/09 | 733 | 733 | 731 | 731 | 12,000 |
1985/04/08 | 740 | 740 | 733 | 734 | 59,000 |
1985/04/06 | 745 | 745 | 744 | 744 | 4,000 |
1985/04/05 | 750 | 750 | 749 | 749 | 27,000 |
1985/04/04 | 750 | 750 | 750 | 750 | 35,000 |
1985/04/03 | 754 | 754 | 754 | 754 | 22,000 |
1985/04/02 | 754 | 754 | 754 | 754 | 5,000 |
1985/04/01 | 755 | 755 | 755 | 755 | 2,000 |
1985/03/30 | 755 | 755 | 755 | 755 | 1,000 |
1985/03/29 | 755 | 760 | 755 | 760 | 24,000 |
1985/03/28 | 745 | 745 | 745 | 745 | 77,000 |
1985/03/27 | 750 | 750 | 748 | 748 | 12,000 |
1985/03/26 | 745 | 750 | 745 | 750 | 70,000 |
1985/03/25 | 748 | 748 | 745 | 745 | 67,000 |
1985/03/23 | 748 | 748 | 748 | 748 | 8,000 |
1985/03/22 | 750 | 750 | 750 | 750 | 8,000 |
1985/03/20 | 731 | 750 | 731 | 750 | 47,000 |
1985/03/19 | 729 | 735 | 728 | 732 | 31,000 |
1985/03/18 | 715 | 730 | 715 | 730 | 24,000 |
1985/03/16 | 715 | 715 | 715 | 715 | 12,000 |
1985/03/15 | 700 | 715 | 700 | 715 | 30,000 |
1985/03/14 | 696 | 700 | 696 | 700 | 15,000 |
1985/03/13 | 696 | 696 | 696 | 696 | 21,000 |
1985/03/12 | 696 | 696 | 696 | 696 | 7,000 |
1985/03/11 | 696 | 696 | 696 | 696 | 26,000 |
1985/03/08 | 695 | 696 | 695 | 696 | 140,000 |
1985/03/07 | 690 | 695 | 690 | 695 | 31,000 |
1985/03/06 | 690 | 690 | 690 | 690 | 70,000 |
1985/03/05 | 683 | 690 | 683 | 690 | 21,000 |
1985/03/04 | 675 | 675 | 675 | 675 | 10,000 |
1985/03/02 | 660 | 670 | 660 | 670 | 15,000 |
1985/03/01 | 660 | 660 | 660 | 660 | 39,000 |
1985/02/28 | 650 | 660 | 650 | 660 | 32,000 |
1985/02/27 | 640 | 650 | 640 | 650 | 28,000 |
1985/02/26 | 630 | 641 | 630 | 641 | 22,000 |
1985/02/25 | 630 | 635 | 630 | 635 | 7,000 |
1985/02/23 | 625 | 625 | 625 | 625 | 16,000 |
1985/02/22 | 610 | 621 | 610 | 621 | 18,000 |
1985/02/21 | 603 | 610 | 603 | 610 | 23,000 |
1985/02/20 | 600 | 600 | 600 | 600 | 8,000 |
1985/02/19 | 596 | 600 | 596 | 600 | 24,000 |
1985/02/16 | 596 | 596 | 596 | 596 | 13,000 |
1985/02/15 | 596 | 596 | 596 | 596 | 7,000 |
1985/02/14 | 596 | 596 | 596 | 596 | 3,000 |
1985/02/13 | 596 | 596 | 596 | 596 | 19,000 |
1985/02/12 | 596 | 596 | 596 | 596 | 23,000 |
1985/02/08 | 596 | 596 | 596 | 596 | 10,000 |
1985/02/07 | 596 | 596 | 596 | 596 | 13,000 |
1985/02/06 | 596 | 596 | 596 | 596 | 8,000 |
1985/02/05 | 596 | 596 | 596 | 596 | 5,000 |
1985/02/04 | 596 | 596 | 596 | 596 | 6,000 |
1985/02/02 | 596 | 596 | 596 | 596 | 7,000 |
1985/01/31 | 600 | 600 | 600 | 600 | 14,000 |
1985/01/29 | 600 | 600 | 600 | 600 | 7,000 |
1985/01/28 | 600 | 600 | 600 | 600 | 8,000 |
1985/01/25 | 600 | 600 | 600 | 600 | 35,000 |
1985/01/24 | 600 | 600 | 600 | 600 | 10,000 |
1985/01/23 | 600 | 600 | 600 | 600 | 5,000 |
1985/01/22 | 590 | 600 | 590 | 600 | 7,000 |
1985/01/19 | 588 | 590 | 588 | 590 | 9,000 |
1985/01/18 | 588 | 588 | 588 | 588 | 12,000 |
1985/01/17 | 590 | 590 | 590 | 590 | 4,000 |
1985/01/16 | 590 | 590 | 590 | 590 | 15,000 |
1985/01/14 | 587 | 587 | 587 | 587 | 2,000 |
1985/01/11 | 585 | 587 | 585 | 587 | 28,000 |
1985/01/10 | 569 | 583 | 569 | 583 | 23,000 |
1985/01/09 | 560 | 568 | 560 | 565 | 72,000 |
1985/01/08 | 560 | 565 | 560 | 565 | 45,000 |
1985/01/07 | 568 | 568 | 560 | 563 | 28,000 |
1985/01/05 | 553 | 558 | 553 | 558 | 22,000 |
1985/01/04 | 534 | 540 | 534 | 540 | 13,000 |