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 |
---|---|---|---|---|---|
1992/12/30 | 435 | 435 | 435 | 435 | 8,000 |
1992/12/29 | 415 | 435 | 415 | 435 | 19,000 |
1992/12/28 | 415 | 415 | 415 | 415 | 1,000 |
1992/12/25 | 410 | 415 | 407 | 407 | 40,000 |
1992/12/24 | 405 | 410 | 405 | 410 | 10,000 |
1992/12/22 | 408 | 408 | 405 | 405 | 21,000 |
1992/12/21 | 408 | 408 | 408 | 408 | 4,000 |
1992/12/18 | 405 | 408 | 400 | 408 | 70,000 |
1992/12/17 | 390 | 405 | 390 | 405 | 3,000 |
1992/12/16 | 400 | 400 | 393 | 393 | 13,000 |
1992/12/15 | 398 | 398 | 397 | 398 | 8,000 |
1992/12/14 | 393 | 398 | 393 | 398 | 20,000 |
1992/12/11 | 395 | 398 | 395 | 398 | 13,000 |
1992/12/10 | 405 | 405 | 405 | 405 | 26,000 |
1992/12/09 | 389 | 397 | 389 | 397 | 13,000 |
1992/12/08 | 385 | 386 | 380 | 380 | 26,000 |
1992/12/07 | 380 | 385 | 380 | 380 | 12,000 |
1992/12/04 | 399 | 399 | 399 | 399 | 12,000 |
1992/12/03 | 400 | 400 | 400 | 400 | 1,000 |
1992/12/01 | 410 | 410 | 410 | 410 | 3,000 |
1992/11/30 | 410 | 410 | 410 | 410 | 14,000 |
1992/11/27 | 410 | 410 | 410 | 410 | 4,000 |
1992/11/26 | 400 | 408 | 400 | 408 | 151,000 |
1992/11/25 | 400 | 400 | 395 | 400 | 26,000 |
1992/11/20 | 405 | 405 | 400 | 400 | 4,000 |
1992/11/19 | 400 | 405 | 395 | 405 | 63,000 |
1992/11/18 | 404 | 404 | 404 | 404 | 14,000 |
1992/11/17 | 415 | 415 | 414 | 414 | 32,000 |
1992/11/13 | 420 | 420 | 420 | 420 | 8,000 |
1992/11/11 | 430 | 430 | 430 | 430 | 8,000 |
1992/11/02 | 445 | 445 | 445 | 445 | 373,000 |
1992/10/30 | 445 | 445 | 442 | 445 | 7,000 |
1992/10/29 | 445 | 445 | 445 | 445 | 3,000 |
1992/10/28 | 450 | 455 | 450 | 450 | 7,000 |
1992/10/27 | 450 | 450 | 450 | 450 | 26,000 |
1992/10/26 | 440 | 440 | 440 | 440 | 4,000 |
1992/10/23 | 425 | 440 | 425 | 440 | 13,000 |
1992/10/22 | 424 | 425 | 424 | 425 | 5,000 |
1992/10/20 | 424 | 424 | 424 | 424 | 2,000 |
1992/10/19 | 424 | 424 | 424 | 424 | 2,000 |
1992/10/16 | 424 | 424 | 424 | 424 | 2,000 |
1992/10/15 | 430 | 430 | 425 | 425 | 2,000 |
1992/10/14 | 435 | 435 | 430 | 430 | 2,000 |
1992/10/13 | 435 | 435 | 435 | 435 | 1,000 |
1992/10/09 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/08 | 440 | 440 | 440 | 440 | 8,000 |
1992/10/07 | 440 | 440 | 440 | 440 | 3,000 |
1992/10/06 | 435 | 440 | 435 | 440 | 2,000 |
1992/10/05 | 440 | 445 | 440 | 445 | 4,000 |
1992/10/02 | 445 | 445 | 445 | 445 | 2,000 |
1992/10/01 | 450 | 450 | 450 | 450 | 1,000 |
1992/09/30 | 450 | 459 | 450 | 459 | 35,000 |
1992/09/29 | 435 | 450 | 435 | 450 | 15,000 |
1992/09/28 | 440 | 440 | 435 | 435 | 3,000 |
1992/09/25 | 451 | 451 | 449 | 449 | 32,000 |
1992/09/24 | 454 | 456 | 451 | 451 | 5,000 |
1992/09/21 | 459 | 459 | 454 | 456 | 5,000 |
1992/09/17 | 470 | 470 | 460 | 460 | 10,000 |
1992/09/16 | 488 | 488 | 475 | 475 | 5,000 |
1992/09/14 | 488 | 488 | 488 | 488 | 20,000 |
1992/09/11 | 488 | 488 | 488 | 488 | 19,000 |
1992/09/10 | 499 | 503 | 496 | 503 | 32,000 |
1992/09/09 | 503 | 503 | 495 | 500 | 36,000 |
1992/09/08 | 523 | 523 | 503 | 519 | 9,000 |
1992/09/07 | 513 | 529 | 510 | 523 | 64,000 |
1992/09/04 | 476 | 508 | 476 | 503 | 96,000 |
1992/09/03 | 470 | 475 | 470 | 475 | 5,000 |
1992/09/02 | 470 | 470 | 470 | 470 | 5,000 |
1992/08/31 | 500 | 500 | 490 | 490 | 15,000 |
1992/08/28 | 473 | 508 | 473 | 508 | 44,000 |
1992/08/27 | 468 | 473 | 463 | 473 | 9,000 |
1992/08/26 | 457 | 463 | 457 | 463 | 56,000 |
1992/08/25 | 448 | 463 | 443 | 463 | 49,000 |
1992/08/24 | 410 | 443 | 410 | 443 | 39,000 |
1992/08/21 | 360 | 400 | 360 | 400 | 48,000 |
1992/08/20 | 355 | 360 | 355 | 360 | 7,000 |
1992/08/19 | 360 | 360 | 360 | 360 | 1,000 |
1992/08/18 | 370 | 370 | 369 | 369 | 2,000 |
1992/08/17 | 376 | 377 | 376 | 376 | 5,000 |
1992/08/13 | 389 | 390 | 389 | 390 | 2,000 |
1992/08/12 | 390 | 390 | 390 | 390 | 2,000 |
1992/08/10 | 395 | 395 | 395 | 395 | 1,000 |
1992/08/06 | 400 | 400 | 400 | 400 | 1,000 |
1992/08/05 | 405 | 405 | 405 | 405 | 2,000 |
1992/08/04 | 407 | 407 | 407 | 407 | 1,000 |
1992/07/31 | 404 | 410 | 404 | 410 | 5,000 |
1992/07/30 | 400 | 404 | 400 | 403 | 5,000 |
1992/07/29 | 413 | 413 | 400 | 400 | 122,000 |
1992/07/28 | 422 | 422 | 412 | 412 | 8,000 |
1992/07/27 | 417 | 422 | 412 | 422 | 20,000 |
1992/07/24 | 417 | 417 | 417 | 417 | 88,000 |
1992/07/23 | 417 | 417 | 417 | 417 | 1,000 |
1992/07/22 | 424 | 424 | 423 | 423 | 2,000 |
1992/07/21 | 435 | 435 | 430 | 430 | 6,000 |
1992/07/17 | 453 | 453 | 453 | 453 | 2,000 |
1992/07/16 | 458 | 458 | 458 | 458 | 2,000 |
1992/07/15 | 458 | 458 | 458 | 458 | 4,000 |
1992/07/14 | 455 | 455 | 455 | 455 | 3,000 |
1992/07/13 | 460 | 460 | 460 | 460 | 2,000 |
1992/07/09 | 460 | 460 | 460 | 460 | 3,000 |
1992/07/08 | 460 | 460 | 460 | 460 | 1,000 |
1992/07/07 | 462 | 462 | 460 | 460 | 2,000 |
1992/07/06 | 462 | 462 | 462 | 462 | 3,000 |
1992/07/03 | 470 | 470 | 462 | 465 | 8,000 |
1992/07/02 | 465 | 465 | 465 | 465 | 20,000 |
1992/07/01 | 465 | 465 | 465 | 465 | 22,000 |
1992/06/30 | 465 | 465 | 465 | 465 | 25,000 |
1992/06/29 | 465 | 465 | 465 | 465 | 58,000 |
1992/06/26 | 470 | 470 | 460 | 465 | 7,000 |
1992/06/25 | 465 | 470 | 462 | 470 | 31,000 |
1992/06/24 | 465 | 465 | 465 | 465 | 6,000 |
1992/06/19 | 470 | 470 | 470 | 470 | 6,000 |
1992/06/18 | 465 | 475 | 465 | 475 | 31,000 |
1992/06/16 | 485 | 485 | 485 | 485 | 6,000 |
1992/06/15 | 485 | 485 | 485 | 485 | 6,000 |
1992/06/12 | 490 | 490 | 490 | 490 | 8,000 |
1992/06/10 | 500 | 500 | 500 | 500 | 17,000 |
1992/06/09 | 500 | 500 | 500 | 500 | 3,000 |
1992/06/04 | 520 | 520 | 520 | 520 | 2,000 |
1992/06/03 | 520 | 520 | 520 | 520 | 3,000 |
1992/06/01 | 538 | 538 | 538 | 538 | 1,000 |
1992/05/29 | 530 | 530 | 529 | 529 | 2,000 |
1992/05/28 | 525 | 535 | 525 | 535 | 6,000 |
1992/05/27 | 538 | 538 | 525 | 525 | 30,000 |
1992/05/26 | 530 | 530 | 529 | 529 | 16,000 |
1992/05/25 | 520 | 535 | 520 | 530 | 20,000 |
1992/05/22 | 520 | 520 | 520 | 520 | 5,000 |
1992/05/21 | 520 | 520 | 500 | 500 | 16,000 |
1992/05/20 | 520 | 530 | 510 | 510 | 26,000 |
1992/05/19 | 515 | 515 | 500 | 510 | 23,000 |
1992/05/18 | 520 | 520 | 500 | 510 | 10,000 |
1992/05/15 | 518 | 518 | 512 | 512 | 10,000 |
1992/05/14 | 528 | 528 | 520 | 528 | 3,000 |
1992/05/13 | 528 | 528 | 528 | 528 | 1,000 |
1992/05/12 | 529 | 529 | 529 | 529 | 5,000 |
1992/05/11 | 530 | 530 | 529 | 529 | 7,000 |
1992/05/08 | 530 | 530 | 530 | 530 | 1,000 |
1992/05/07 | 530 | 530 | 530 | 530 | 3,000 |
1992/05/06 | 540 | 540 | 539 | 539 | 2,000 |
1992/05/01 | 530 | 535 | 530 | 530 | 3,000 |
1992/04/30 | 510 | 530 | 510 | 530 | 4,000 |
1992/04/28 | 540 | 540 | 510 | 510 | 5,000 |
1992/04/27 | 530 | 530 | 530 | 530 | 7,000 |
1992/04/24 | 525 | 535 | 525 | 530 | 15,000 |
1992/04/23 | 505 | 525 | 505 | 525 | 5,000 |
1992/04/22 | 500 | 500 | 500 | 500 | 3,000 |
1992/04/21 | 500 | 500 | 495 | 495 | 11,000 |
1992/04/20 | 501 | 501 | 500 | 500 | 9,000 |
1992/04/17 | 505 | 505 | 500 | 500 | 10,000 |
1992/04/16 | 501 | 502 | 501 | 502 | 8,000 |
1992/04/14 | 480 | 480 | 469 | 470 | 14,000 |
1992/04/13 | 485 | 499 | 480 | 480 | 9,000 |
1992/04/10 | 484 | 485 | 484 | 485 | 31,000 |
1992/04/07 | 559 | 559 | 559 | 559 | 2,000 |
1992/04/06 | 548 | 561 | 548 | 560 | 8,000 |
1992/04/03 | 561 | 561 | 561 | 561 | 2,000 |
1992/04/02 | 570 | 570 | 561 | 561 | 7,000 |
1992/04/01 | 590 | 590 | 590 | 590 | 5,000 |
1992/03/31 | 593 | 593 | 583 | 593 | 36,000 |
1992/03/30 | 570 | 600 | 570 | 595 | 23,000 |
1992/03/27 | 565 | 565 | 560 | 560 | 33,000 |
1992/03/25 | 500 | 510 | 500 | 500 | 49,000 |
1992/03/24 | 500 | 509 | 500 | 500 | 12,000 |
1992/03/23 | 490 | 510 | 490 | 510 | 53,000 |
1992/03/19 | 475 | 480 | 475 | 475 | 18,000 |
1992/03/18 | 475 | 480 | 475 | 475 | 9,000 |
1992/03/17 | 480 | 480 | 475 | 480 | 50,000 |
1992/03/16 | 480 | 480 | 480 | 480 | 3,000 |
1992/03/13 | 499 | 500 | 490 | 500 | 8,000 |
1992/03/12 | 510 | 510 | 510 | 510 | 2,000 |
1992/03/11 | 520 | 520 | 519 | 519 | 17,000 |
1992/03/10 | 530 | 530 | 530 | 530 | 1,000 |
1992/03/09 | 540 | 540 | 540 | 540 | 19,000 |
1992/03/06 | 562 | 562 | 560 | 562 | 9,000 |
1992/03/05 | 580 | 580 | 572 | 572 | 11,000 |
1992/03/04 | 599 | 599 | 589 | 589 | 4,000 |
1992/03/03 | 619 | 619 | 600 | 605 | 19,000 |
1992/03/02 | 616 | 616 | 616 | 616 | 4,000 |
1992/02/28 | 619 | 619 | 619 | 619 | 4,000 |
1992/02/27 | 625 | 625 | 615 | 615 | 3,000 |
1992/02/26 | 619 | 625 | 619 | 625 | 4,000 |
1992/02/25 | 630 | 630 | 625 | 625 | 21,000 |
1992/02/21 | 640 | 640 | 620 | 640 | 7,000 |
1992/02/20 | 630 | 630 | 630 | 630 | 5,000 |
1992/02/19 | 640 | 640 | 640 | 640 | 4,000 |
1992/02/18 | 650 | 650 | 650 | 650 | 4,000 |
1992/02/17 | 650 | 650 | 650 | 650 | 2,000 |
1992/02/13 | 670 | 670 | 670 | 670 | 12,000 |
1992/02/07 | 675 | 675 | 670 | 670 | 33,000 |
1992/02/06 | 671 | 689 | 671 | 679 | 39,000 |
1992/02/05 | 671 | 671 | 671 | 671 | 369,000 |
1992/01/31 | 660 | 679 | 660 | 679 | 6,000 |
1992/01/30 | 664 | 664 | 664 | 664 | 1,000 |
1992/01/29 | 660 | 665 | 660 | 665 | 13,000 |
1992/01/28 | 660 | 660 | 660 | 660 | 2,000 |
1992/01/27 | 660 | 660 | 660 | 660 | 12,000 |
1992/01/24 | 679 | 679 | 675 | 675 | 18,000 |
1992/01/23 | 680 | 680 | 679 | 679 | 15,000 |
1992/01/22 | 678 | 680 | 676 | 680 | 6,000 |
1992/01/21 | 672 | 680 | 670 | 680 | 72,000 |
1992/01/17 | 678 | 682 | 678 | 682 | 33,000 |
1992/01/16 | 675 | 675 | 675 | 675 | 30,000 |
1992/01/14 | 675 | 680 | 675 | 680 | 22,000 |
1992/01/13 | 675 | 675 | 675 | 675 | 10,000 |
1992/01/09 | 675 | 698 | 675 | 698 | 181,000 |
1992/01/08 | 685 | 685 | 685 | 685 | 3,000 |
1992/01/07 | 680 | 685 | 680 | 685 | 15,000 |
1992/01/06 | 680 | 685 | 680 | 685 | 5,000 |