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 |
---|---|---|---|---|---|
1991/12/30 | 665 | 680 | 665 | 675 | 10,000 |
1991/12/27 | 660 | 660 | 655 | 659 | 5,000 |
1991/12/26 | 655 | 655 | 655 | 655 | 10,000 |
1991/12/25 | 620 | 655 | 620 | 655 | 10,000 |
1991/12/24 | 625 | 625 | 625 | 625 | 1,000 |
1991/12/20 | 615 | 615 | 610 | 610 | 123,000 |
1991/12/19 | 615 | 616 | 615 | 616 | 3,000 |
1991/12/18 | 613 | 620 | 613 | 620 | 14,000 |
1991/12/17 | 615 | 615 | 615 | 615 | 34,000 |
1991/12/16 | 613 | 615 | 613 | 615 | 18,000 |
1991/12/13 | 595 | 610 | 580 | 610 | 65,000 |
1991/12/12 | 585 | 595 | 585 | 595 | 16,000 |
1991/12/11 | 610 | 610 | 570 | 585 | 9,000 |
1991/12/10 | 616 | 616 | 610 | 616 | 10,000 |
1991/12/06 | 625 | 625 | 625 | 625 | 1,000 |
1991/12/05 | 610 | 610 | 610 | 610 | 1,000 |
1991/12/04 | 610 | 612 | 610 | 612 | 6,000 |
1991/12/03 | 615 | 615 | 615 | 615 | 2,000 |
1991/12/02 | 620 | 620 | 620 | 620 | 10,000 |
1991/11/29 | 630 | 630 | 625 | 625 | 15,000 |
1991/11/28 | 640 | 640 | 640 | 640 | 2,000 |
1991/11/27 | 640 | 640 | 640 | 640 | 13,000 |
1991/11/26 | 615 | 615 | 615 | 615 | 6,000 |
1991/11/25 | 615 | 620 | 615 | 620 | 14,000 |
1991/11/22 | 615 | 615 | 608 | 608 | 8,000 |
1991/11/21 | 630 | 630 | 615 | 615 | 7,000 |
1991/11/20 | 655 | 655 | 630 | 630 | 34,000 |
1991/11/19 | 671 | 671 | 661 | 665 | 34,000 |
1991/11/15 | 671 | 671 | 671 | 671 | 13,000 |
1991/11/14 | 672 | 672 | 665 | 671 | 15,000 |
1991/11/13 | 672 | 673 | 672 | 672 | 12,000 |
1991/11/12 | 690 | 690 | 690 | 690 | 5,000 |
1991/11/11 | 680 | 690 | 680 | 690 | 7,000 |
1991/11/08 | 680 | 680 | 680 | 680 | 1,000 |
1991/11/07 | 680 | 680 | 680 | 680 | 11,000 |
1991/11/06 | 680 | 680 | 672 | 680 | 12,000 |
1991/11/05 | 680 | 681 | 680 | 680 | 33,000 |
1991/11/01 | 680 | 680 | 672 | 680 | 11,000 |
1991/10/31 | 680 | 681 | 680 | 680 | 98,000 |
1991/10/30 | 705 | 706 | 680 | 680 | 30,000 |
1991/10/29 | 700 | 700 | 700 | 700 | 36,000 |
1991/10/28 | 700 | 701 | 700 | 700 | 21,000 |
1991/10/25 | 700 | 700 | 700 | 700 | 19,000 |
1991/10/24 | 700 | 700 | 700 | 700 | 19,000 |
1991/10/23 | 700 | 700 | 700 | 700 | 2,000 |
1991/10/21 | 705 | 705 | 700 | 700 | 14,000 |
1991/10/18 | 700 | 700 | 700 | 700 | 16,000 |
1991/10/17 | 691 | 691 | 690 | 690 | 4,000 |
1991/10/16 | 690 | 690 | 690 | 690 | 1,000 |
1991/10/15 | 709 | 709 | 700 | 700 | 2,000 |
1991/10/14 | 709 | 715 | 709 | 715 | 6,000 |
1991/10/11 | 709 | 709 | 709 | 709 | 1,000 |
1991/10/09 | 709 | 709 | 709 | 709 | 1,000 |
1991/10/08 | 715 | 715 | 710 | 710 | 3,000 |
1991/10/07 | 721 | 721 | 715 | 715 | 7,000 |
1991/10/04 | 710 | 720 | 710 | 715 | 5,000 |
1991/10/03 | 701 | 701 | 700 | 700 | 10,000 |
1991/10/02 | 700 | 700 | 700 | 700 | 11,000 |
1991/10/01 | 699 | 700 | 699 | 700 | 9,000 |
1991/09/30 | 700 | 700 | 690 | 700 | 13,000 |
1991/09/26 | 700 | 701 | 699 | 700 | 35,000 |
1991/09/25 | 685 | 690 | 685 | 690 | 51,000 |
1991/09/24 | 680 | 685 | 680 | 680 | 17,000 |
1991/09/20 | 680 | 685 | 680 | 680 | 14,000 |
1991/09/19 | 680 | 681 | 680 | 680 | 28,000 |
1991/09/18 | 680 | 680 | 660 | 680 | 29,000 |
1991/09/17 | 690 | 690 | 674 | 690 | 17,000 |
1991/09/13 | 690 | 690 | 690 | 690 | 83,000 |
1991/09/12 | 685 | 685 | 675 | 675 | 12,000 |
1991/09/11 | 667 | 676 | 666 | 676 | 17,000 |
1991/09/10 | 672 | 672 | 665 | 665 | 18,000 |
1991/09/09 | 670 | 671 | 670 | 670 | 7,000 |
1991/09/06 | 680 | 680 | 680 | 680 | 27,000 |
1991/09/05 | 680 | 680 | 679 | 680 | 4,000 |
1991/09/04 | 684 | 685 | 684 | 685 | 2,000 |
1991/09/03 | 685 | 689 | 685 | 685 | 7,000 |
1991/09/02 | 690 | 690 | 689 | 689 | 3,004,000 |
1991/08/30 | 690 | 690 | 690 | 690 | 13,000 |
1991/08/28 | 690 | 690 | 690 | 690 | 2,000 |
1991/08/27 | 700 | 700 | 700 | 700 | 7,000 |
1991/08/23 | 730 | 730 | 730 | 730 | 19,000 |
1991/08/22 | 745 | 745 | 730 | 730 | 9,000 |
1991/08/21 | 745 | 745 | 745 | 745 | 1,000 |
1991/08/16 | 775 | 775 | 775 | 775 | 1,000 |
1991/08/15 | 778 | 779 | 778 | 779 | 2,000 |
1991/08/14 | 774 | 780 | 774 | 779 | 10,000 |
1991/08/13 | 774 | 774 | 774 | 774 | 1,000 |
1991/08/09 | 775 | 775 | 775 | 775 | 5,000 |
1991/08/08 | 770 | 770 | 770 | 770 | 7,000 |
1991/08/07 | 775 | 775 | 765 | 765 | 3,000 |
1991/08/06 | 775 | 775 | 775 | 775 | 2,000 |
1991/08/05 | 770 | 775 | 770 | 775 | 14,000 |
1991/08/02 | 770 | 770 | 770 | 770 | 2,000 |
1991/08/01 | 790 | 790 | 770 | 770 | 14,000 |
1991/07/31 | 785 | 785 | 784 | 785 | 5,000 |
1991/07/30 | 770 | 770 | 768 | 770 | 25,000 |
1991/07/29 | 775 | 775 | 770 | 770 | 12,000 |
1991/07/26 | 764 | 770 | 764 | 770 | 14,000 |
1991/07/25 | 775 | 775 | 774 | 774 | 42,000 |
1991/07/24 | 769 | 775 | 768 | 775 | 4,000 |
1991/07/18 | 775 | 775 | 770 | 775 | 3,000 |
1991/07/16 | 795 | 795 | 783 | 783 | 17,000 |
1991/07/15 | 783 | 785 | 783 | 785 | 8,000 |
1991/07/12 | 783 | 783 | 783 | 783 | 1,000 |
1991/07/10 | 783 | 783 | 783 | 783 | 4,000 |
1991/07/09 | 783 | 783 | 783 | 783 | 1,000 |
1991/07/04 | 794 | 794 | 794 | 794 | 8,000 |
1991/07/02 | 799 | 804 | 799 | 804 | 8,000 |
1991/07/01 | 799 | 800 | 799 | 800 | 13,000 |
1991/06/28 | 798 | 798 | 798 | 798 | 1,000 |
1991/06/27 | 810 | 810 | 807 | 807 | 9,000 |
1991/06/26 | 821 | 821 | 812 | 812 | 30,000 |
1991/06/25 | 820 | 820 | 818 | 818 | 14,000 |
1991/06/21 | 827 | 827 | 827 | 827 | 6,000 |
1991/06/20 | 825 | 835 | 825 | 835 | 28,000 |
1991/06/19 | 820 | 830 | 820 | 830 | 22,000 |
1991/06/18 | 820 | 820 | 820 | 820 | 5,000 |
1991/06/17 | 820 | 820 | 820 | 820 | 1,000 |
1991/06/14 | 791 | 804 | 791 | 804 | 55,000 |
1991/06/13 | 800 | 801 | 800 | 801 | 7,000 |
1991/06/12 | 815 | 815 | 800 | 801 | 11,000 |
1991/06/11 | 800 | 800 | 800 | 800 | 21,000 |
1991/06/10 | 830 | 830 | 800 | 801 | 13,000 |
1991/06/07 | 830 | 830 | 830 | 830 | 4,000 |
1991/06/06 | 830 | 830 | 830 | 830 | 15,000 |
1991/06/04 | 861 | 861 | 855 | 855 | 9,000 |
1991/06/03 | 881 | 881 | 870 | 870 | 3,000 |
1991/05/31 | 890 | 890 | 890 | 890 | 6,000 |
1991/05/30 | 890 | 890 | 890 | 890 | 1,000 |
1991/05/28 | 895 | 895 | 892 | 892 | 7,000 |
1991/05/27 | 895 | 895 | 895 | 895 | 3,000 |
1991/05/24 | 895 | 895 | 895 | 895 | 16,000 |
1991/05/23 | 895 | 898 | 895 | 898 | 5,000 |
1991/05/22 | 880 | 905 | 880 | 895 | 13,000 |
1991/05/21 | 880 | 885 | 870 | 885 | 5,000 |
1991/05/20 | 890 | 890 | 890 | 890 | 1,000 |
1991/05/17 | 890 | 895 | 883 | 890 | 6,000 |
1991/05/16 | 900 | 900 | 890 | 890 | 13,000 |
1991/05/15 | 910 | 910 | 910 | 910 | 11,000 |
1991/05/13 | 930 | 930 | 930 | 930 | 1,000 |
1991/05/10 | 930 | 930 | 930 | 930 | 1,000 |
1991/05/08 | 940 | 940 | 930 | 939 | 12,000 |
1991/05/07 | 935 | 940 | 930 | 940 | 31,000 |
1991/05/02 | 927 | 927 | 927 | 927 | 26,000 |
1991/05/01 | 916 | 916 | 916 | 916 | 3,000 |
1991/04/30 | 920 | 920 | 915 | 916 | 4,000 |
1991/04/26 | 935 | 935 | 935 | 935 | 1,000 |
1991/04/25 | 933 | 937 | 933 | 937 | 19,000 |
1991/04/24 | 933 | 933 | 933 | 933 | 2,000 |
1991/04/23 | 933 | 934 | 930 | 934 | 45,000 |
1991/04/22 | 939 | 939 | 939 | 939 | 8,000 |
1991/04/19 | 940 | 940 | 940 | 940 | 26,000 |
1991/04/18 | 940 | 946 | 940 | 946 | 22,000 |
1991/04/17 | 944 | 950 | 944 | 944 | 19,000 |
1991/04/16 | 945 | 945 | 919 | 929 | 10,000 |
1991/04/15 | 940 | 940 | 918 | 939 | 33,000 |
1991/04/12 | 944 | 944 | 930 | 930 | 4,000 |
1991/04/09 | 955 | 955 | 955 | 955 | 5,000 |
1991/04/08 | 940 | 940 | 940 | 940 | 3,000 |
1991/04/05 | 964 | 965 | 964 | 965 | 4,000 |
1991/04/04 | 955 | 955 | 955 | 955 | 1,000 |
1991/04/03 | 950 | 950 | 940 | 940 | 17,000 |
1991/04/02 | 950 | 950 | 950 | 950 | 10,000 |
1991/04/01 | 950 | 950 | 950 | 950 | 17,000 |
1991/03/29 | 943 | 944 | 943 | 944 | 6,000 |
1991/03/28 | 950 | 950 | 943 | 943 | 8,000 |
1991/03/27 | 950 | 950 | 950 | 950 | 14,000 |
1991/03/26 | 951 | 960 | 951 | 960 | 9,000 |
1991/03/25 | 946 | 961 | 940 | 961 | 38,000 |
1991/03/22 | 940 | 947 | 940 | 947 | 30,000 |
1991/03/20 | 948 | 948 | 947 | 947 | 27,000 |
1991/03/19 | 950 | 953 | 948 | 950 | 446,000 |
1991/03/18 | 930 | 945 | 930 | 945 | 428,000 |
1991/03/15 | 900 | 930 | 900 | 921 | 37,000 |
1991/03/13 | 913 | 913 | 909 | 910 | 18,000 |
1991/03/12 | 899 | 910 | 899 | 910 | 56,000 |
1991/03/11 | 880 | 900 | 880 | 900 | 77,000 |
1991/03/08 | 894 | 895 | 880 | 880 | 64,000 |
1991/03/07 | 900 | 900 | 895 | 895 | 10,000 |
1991/03/06 | 899 | 900 | 899 | 899 | 6,000 |
1991/03/05 | 891 | 900 | 891 | 900 | 5,000 |
1991/03/04 | 900 | 901 | 890 | 901 | 18,000 |
1991/03/01 | 910 | 910 | 901 | 901 | 6,000 |
1991/02/28 | 947 | 947 | 930 | 930 | 2,000 |
1991/02/27 | 944 | 944 | 930 | 930 | 8,000 |
1991/02/26 | 949 | 949 | 949 | 949 | 10,000 |
1991/02/25 | 895 | 940 | 895 | 940 | 22,000 |
1991/02/22 | 895 | 895 | 895 | 895 | 14,000 |
1991/02/21 | 909 | 909 | 900 | 909 | 6,000 |
1991/02/20 | 900 | 920 | 900 | 920 | 13,000 |
1991/02/19 | 900 | 900 | 900 | 900 | 80,000 |
1991/02/18 | 914 | 914 | 900 | 900 | 101,000 |
1991/02/15 | 898 | 898 | 894 | 894 | 5,000 |
1991/02/14 | 899 | 909 | 890 | 900 | 75,000 |
1991/02/13 | 890 | 900 | 890 | 899 | 58,000 |
1991/02/12 | 870 | 890 | 870 | 890 | 63,000 |
1991/02/08 | 845 | 860 | 845 | 855 | 24,000 |
1991/02/07 | 835 | 845 | 835 | 845 | 21,000 |
1991/02/06 | 808 | 835 | 807 | 835 | 40,000 |
1991/02/05 | 807 | 808 | 807 | 808 | 9,000 |
1991/02/04 | 808 | 808 | 808 | 808 | 6,000 |
1991/01/31 | 828 | 828 | 828 | 828 | 1,000 |
1991/01/30 | 838 | 838 | 838 | 838 | 4,000 |
1991/01/29 | 838 | 838 | 830 | 830 | 3,000 |
1991/01/28 | 855 | 855 | 855 | 855 | 11,000 |
1991/01/25 | 830 | 855 | 830 | 855 | 9,000 |
1991/01/24 | 810 | 811 | 810 | 811 | 9,000 |
1991/01/22 | 816 | 835 | 816 | 835 | 8,000 |
1991/01/21 | 815 | 816 | 815 | 816 | 2,000 |
1991/01/18 | 805 | 815 | 805 | 815 | 8,000 |
1991/01/17 | 802 | 826 | 802 | 826 | 11,000 |
1991/01/14 | 825 | 825 | 825 | 825 | 2,000 |
1991/01/11 | 821 | 821 | 821 | 821 | 1,000 |
1991/01/10 | 820 | 821 | 811 | 811 | 8,000 |
1991/01/09 | 826 | 826 | 826 | 826 | 8,000 |
1991/01/07 | 870 | 870 | 867 | 867 | 3,000 |
1991/01/04 | 850 | 870 | 850 | 870 | 4,000 |