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 |
|---|---|---|---|---|---|
| 1990/12/28 | 849 | 850 | 849 | 850 | 2,000 |
| 1990/12/27 | 850 | 850 | 850 | 850 | 10,000 |
| 1990/12/26 | 820 | 820 | 820 | 820 | 3,000 |
| 1990/12/25 | 832 | 832 | 832 | 832 | 16,000 |
| 1990/12/21 | 850 | 850 | 850 | 850 | 24,000 |
| 1990/12/20 | 869 | 869 | 867 | 869 | 25,000 |
| 1990/12/19 | 870 | 872 | 868 | 869 | 48,000 |
| 1990/12/18 | 828 | 860 | 828 | 860 | 8,000 |
| 1990/12/17 | 828 | 833 | 828 | 828 | 20,000 |
| 1990/12/14 | 801 | 830 | 801 | 828 | 59,000 |
| 1990/12/13 | 800 | 800 | 800 | 800 | 10,000 |
| 1990/12/12 | 806 | 806 | 806 | 806 | 1,000 |
| 1990/12/11 | 805 | 805 | 803 | 803 | 47,000 |
| 1990/12/10 | 824 | 824 | 822 | 822 | 2,000 |
| 1990/12/07 | 825 | 825 | 825 | 825 | 6,000 |
| 1990/12/06 | 828 | 828 | 828 | 828 | 1,000 |
| 1990/12/05 | 813 | 823 | 813 | 823 | 14,000 |
| 1990/12/04 | 833 | 833 | 833 | 833 | 5,000 |
| 1990/12/03 | 835 | 835 | 835 | 835 | 7,000 |
| 1990/11/30 | 800 | 830 | 800 | 830 | 37,000 |
| 1990/11/29 | 800 | 800 | 800 | 800 | 3,000 |
| 1990/11/28 | 814 | 814 | 814 | 814 | 1,000 |
| 1990/11/27 | 813 | 814 | 813 | 814 | 13,000 |
| 1990/11/26 | 810 | 815 | 810 | 815 | 18,000 |
| 1990/11/22 | 800 | 815 | 800 | 815 | 13,000 |
| 1990/11/21 | 800 | 800 | 799 | 800 | 4,000 |
| 1990/11/20 | 800 | 800 | 800 | 800 | 1,000 |
| 1990/11/19 | 801 | 810 | 800 | 800 | 7,000 |
| 1990/11/16 | 800 | 800 | 799 | 800 | 10,000 |
| 1990/11/15 | 814 | 814 | 800 | 800 | 12,000 |
| 1990/11/14 | 815 | 815 | 814 | 815 | 7,000 |
| 1990/11/13 | 805 | 830 | 805 | 820 | 11,000 |
| 1990/11/09 | 809 | 809 | 809 | 809 | 1,000 |
| 1990/11/07 | 830 | 830 | 819 | 819 | 10,000 |
| 1990/11/06 | 860 | 860 | 846 | 846 | 5,000 |
| 1990/11/05 | 838 | 846 | 838 | 846 | 2,000 |
| 1990/11/02 | 849 | 850 | 848 | 848 | 6,000 |
| 1990/10/31 | 874 | 874 | 874 | 874 | 4,000 |
| 1990/10/30 | 894 | 894 | 894 | 894 | 1,000 |
| 1990/10/29 | 900 | 900 | 895 | 895 | 9,000 |
| 1990/10/26 | 895 | 895 | 891 | 891 | 9,000 |
| 1990/10/25 | 881 | 898 | 881 | 898 | 24,000 |
| 1990/10/24 | 850 | 881 | 849 | 881 | 32,000 |
| 1990/10/23 | 896 | 898 | 891 | 891 | 7,000 |
| 1990/10/22 | 878 | 900 | 869 | 899 | 69,000 |
| 1990/10/19 | 844 | 878 | 844 | 878 | 36,000 |
| 1990/10/18 | 810 | 835 | 810 | 835 | 14,000 |
| 1990/10/17 | 810 | 810 | 810 | 810 | 3,000 |
| 1990/10/16 | 815 | 815 | 800 | 800 | 7,000 |
| 1990/10/15 | 810 | 810 | 810 | 810 | 2,000 |
| 1990/10/12 | 800 | 800 | 800 | 800 | 15,000 |
| 1990/10/11 | 800 | 810 | 800 | 810 | 29,000 |
| 1990/10/09 | 806 | 815 | 806 | 815 | 14,000 |
| 1990/10/08 | 806 | 809 | 806 | 806 | 12,000 |
| 1990/10/05 | 800 | 805 | 800 | 805 | 32,000 |
| 1990/10/04 | 805 | 805 | 799 | 805 | 57,000 |
| 1990/10/03 | 805 | 805 | 800 | 805 | 30,000 |
| 1990/10/02 | 820 | 821 | 805 | 805 | 28,000 |
| 1990/09/28 | 845 | 870 | 844 | 870 | 121,000 |
| 1990/09/27 | 815 | 845 | 815 | 845 | 29,000 |
| 1990/09/26 | 855 | 855 | 845 | 845 | 25,000 |
| 1990/09/25 | 860 | 860 | 855 | 855 | 49,000 |
| 1990/09/19 | 919 | 919 | 919 | 919 | 16,000 |
| 1990/09/17 | 940 | 940 | 940 | 940 | 6,000 |
| 1990/09/14 | 950 | 950 | 940 | 940 | 10,000 |
| 1990/09/13 | 963 | 963 | 960 | 960 | 3,000 |
| 1990/09/12 | 950 | 964 | 950 | 964 | 4,000 |
| 1990/09/11 | 964 | 964 | 950 | 950 | 4,000 |
| 1990/09/10 | 939 | 960 | 939 | 950 | 10,000 |
| 1990/09/07 | 939 | 945 | 939 | 945 | 20,000 |
| 1990/09/06 | 950 | 950 | 949 | 949 | 14,000 |
| 1990/09/05 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/09/04 | 959 | 960 | 959 | 960 | 5,000 |
| 1990/09/03 | 959 | 959 | 959 | 959 | 1,000 |
| 1990/08/31 | 959 | 960 | 959 | 960 | 10,000 |
| 1990/08/30 | 965 | 965 | 960 | 960 | 31,000 |
| 1990/08/29 | 960 | 961 | 960 | 961 | 12,000 |
| 1990/08/28 | 955 | 965 | 955 | 960 | 20,000 |
| 1990/08/27 | 969 | 969 | 955 | 955 | 4,000 |
| 1990/08/24 | 970 | 970 | 969 | 969 | 19,000 |
| 1990/08/23 | 980 | 980 | 980 | 980 | 5,000 |
| 1990/08/22 | 1,000 | 1,000 | 990 | 990 | 20,000 |
| 1990/08/21 | 1,000 | 1,000 | 999 | 1,000 | 11,000 |
| 1990/08/20 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1990/08/16 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 |
| 1990/08/15 | 1,060 | 1,080 | 1,060 | 1,080 | 8,000 |
| 1990/08/14 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 |
| 1990/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1990/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1990/08/07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1990/08/03 | 1,210 | 1,210 | 1,210 | 1,210 | 14,000 |
| 1990/08/01 | 1,230 | 1,290 | 1,230 | 1,290 | 4,000 |
| 1990/07/31 | 1,180 | 1,220 | 1,180 | 1,220 | 6,000 |
| 1990/07/27 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1990/07/26 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 |
| 1990/07/25 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1990/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 |
| 1990/07/23 | 1,280 | 1,300 | 1,270 | 1,300 | 10,000 |
| 1990/07/20 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1990/07/19 | 1,310 | 1,310 | 1,300 | 1,300 | 12,000 |
| 1990/07/18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1990/07/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1990/07/16 | 1,360 | 1,400 | 1,360 | 1,400 | 10,000 |
| 1990/07/13 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 |
| 1990/07/12 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 |
| 1990/07/11 | 1,350 | 1,370 | 1,350 | 1,350 | 7,000 |
| 1990/07/10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 1990/07/09 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 1990/07/05 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 1990/07/04 | 1,390 | 1,400 | 1,380 | 1,400 | 6,000 |
| 1990/07/03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1990/07/02 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 |
| 1990/06/29 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1990/06/28 | 1,370 | 1,390 | 1,370 | 1,370 | 5,000 |
| 1990/06/27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1990/06/26 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1990/06/25 | 1,390 | 1,390 | 1,360 | 1,360 | 17,000 |
| 1990/06/22 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1990/06/21 | 1,390 | 1,400 | 1,390 | 1,400 | 46,000 |
| 1990/06/20 | 1,390 | 1,390 | 1,390 | 1,390 | 8,000 |
| 1990/06/19 | 1,400 | 1,400 | 1,400 | 1,400 | 26,000 |
| 1990/06/18 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1990/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 |
| 1990/06/14 | 1,390 | 1,400 | 1,390 | 1,400 | 35,000 |
| 1990/06/13 | 1,400 | 1,400 | 1,390 | 1,390 | 54,000 |
| 1990/06/12 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 |
| 1990/06/11 | 1,390 | 1,390 | 1,390 | 1,390 | 73,000 |
| 1990/06/08 | 1,350 | 1,390 | 1,350 | 1,390 | 37,000 |
| 1990/06/07 | 1,390 | 1,390 | 1,370 | 1,390 | 11,000 |
| 1990/06/05 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 |
| 1990/06/04 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 |
| 1990/06/01 | 1,430 | 1,430 | 1,400 | 1,400 | 237,000 |
| 1990/05/31 | 1,430 | 1,430 | 1,390 | 1,430 | 24,000 |
| 1990/05/30 | 1,430 | 1,430 | 1,420 | 1,430 | 10,000 |
| 1990/05/29 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1990/05/28 | 1,410 | 1,450 | 1,410 | 1,450 | 6,000 |
| 1990/05/25 | 1,380 | 1,430 | 1,380 | 1,410 | 13,000 |
| 1990/05/24 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 |
| 1990/05/23 | 1,340 | 1,350 | 1,310 | 1,310 | 31,000 |
| 1990/05/22 | 1,360 | 1,360 | 1,360 | 1,360 | 15,000 |
| 1990/05/21 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 |
| 1990/05/18 | 1,360 | 1,430 | 1,360 | 1,400 | 128,000 |
| 1990/05/17 | 1,360 | 1,360 | 1,340 | 1,360 | 12,000 |
| 1990/05/16 | 1,360 | 1,360 | 1,340 | 1,360 | 103,000 |
| 1990/05/15 | 1,370 | 1,390 | 1,370 | 1,390 | 13,000 |
| 1990/05/11 | 1,250 | 1,260 | 1,250 | 1,260 | 11,000 |
| 1990/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/05/09 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 |
| 1990/05/08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1990/05/07 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1990/05/02 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1990/05/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/04/27 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1990/04/26 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1990/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1990/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1990/04/23 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1990/04/20 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1990/04/19 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 |
| 1990/04/18 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 |
| 1990/04/16 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1990/04/13 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 |
| 1990/04/12 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1990/04/11 | 1,260 | 1,260 | 1,230 | 1,230 | 12,000 |
| 1990/04/10 | 1,230 | 1,230 | 1,220 | 1,220 | 9,000 |
| 1990/04/09 | 1,170 | 1,220 | 1,150 | 1,220 | 60,000 |
| 1990/04/06 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 |
| 1990/04/05 | 1,100 | 1,130 | 1,100 | 1,130 | 9,000 |
| 1990/04/04 | 1,200 | 1,220 | 1,200 | 1,200 | 16,000 |
| 1990/04/03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1990/03/30 | 1,360 | 1,360 | 1,360 | 1,360 | 16,000 |
| 1990/03/29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1990/03/28 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1990/03/27 | 1,350 | 1,380 | 1,350 | 1,380 | 4,000 |
| 1990/03/27 | 1 -> 1.03 分割 | ||||
| 1990/03/26 | 1,290 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1990/03/23 | 1,300 | 1,310 | 1,270 | 1,290 | 22,000 |
| 1990/03/22 | 1,330 | 1,330 | 1,310 | 1,310 | 14,000 |
| 1990/03/20 | 1,350 | 1,370 | 1,340 | 1,340 | 9,000 |
| 1990/03/19 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 |
| 1990/03/16 | 1,390 | 1,400 | 1,390 | 1,390 | 35,000 |
| 1990/03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 41,000 |
| 1990/03/14 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 |
| 1990/03/13 | 1,480 | 1,480 | 1,440 | 1,450 | 14,000 |
| 1990/03/12 | 1,450 | 1,450 | 1,450 | 1,450 | 12,000 |
| 1990/03/09 | 1,450 | 1,470 | 1,450 | 1,470 | 30,000 |
| 1990/03/08 | 1,480 | 1,490 | 1,470 | 1,490 | 10,000 |
| 1990/03/07 | 1,500 | 1,510 | 1,480 | 1,500 | 29,000 |
| 1990/03/06 | 1,510 | 1,530 | 1,500 | 1,530 | 8,000 |
| 1990/03/05 | 1,520 | 1,520 | 1,500 | 1,510 | 9,000 |
| 1990/03/02 | 1,520 | 1,550 | 1,510 | 1,510 | 18,000 |
| 1990/03/01 | 1,630 | 1,630 | 1,520 | 1,520 | 16,000 |
| 1990/02/28 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1990/02/27 | 1,560 | 1,560 | 1,510 | 1,510 | 20,000 |
| 1990/02/26 | 1,590 | 1,590 | 1,560 | 1,590 | 14,000 |
| 1990/02/23 | 1,610 | 1,620 | 1,570 | 1,620 | 15,000 |
| 1990/02/22 | 1,610 | 1,640 | 1,610 | 1,640 | 18,000 |
| 1990/02/21 | 1,700 | 1,700 | 1,670 | 1,670 | 14,000 |
| 1990/02/20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1990/02/19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1990/02/15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1990/02/14 | 1,760 | 1,760 | 1,760 | 1,760 | 7,000 |
| 1990/02/13 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 |
| 1990/02/09 | 1,760 | 1,760 | 1,760 | 1,760 | 5,000 |
| 1990/02/07 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 |
| 1990/02/06 | 1,840 | 1,870 | 1,830 | 1,870 | 42,000 |
| 1990/02/05 | 1,720 | 1,800 | 1,720 | 1,800 | 52,000 |
| 1990/02/02 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1990/02/01 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1990/01/31 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 1990/01/30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1990/01/29 | 1,730 | 1,740 | 1,730 | 1,740 | 25,000 |
| 1990/01/26 | 1,800 | 1,800 | 1,730 | 1,730 | 10,000 |
| 1990/01/25 | 1,750 | 1,790 | 1,750 | 1,790 | 16,000 |
| 1990/01/24 | 1,760 | 1,760 | 1,750 | 1,750 | 35,000 |
| 1990/01/23 | 1,790 | 1,790 | 1,770 | 1,770 | 9,000 |
| 1990/01/19 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1990/01/18 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 |
| 1990/01/17 | 1,810 | 1,840 | 1,810 | 1,840 | 24,000 |
| 1990/01/16 | 1,850 | 1,850 | 1,840 | 1,840 | 20,000 |
| 1990/01/11 | 1,860 | 1,860 | 1,860 | 1,860 | 13,000 |
| 1990/01/10 | 1,870 | 1,880 | 1,860 | 1,860 | 7,000 |
| 1990/01/09 | 1,870 | 1,880 | 1,870 | 1,870 | 3,000 |
| 1990/01/08 | 1,880 | 1,880 | 1,850 | 1,880 | 31,000 |
| 1990/01/05 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 |
| 1990/01/04 | 1,880 | 1,900 | 1,880 | 1,880 | 24,000 |