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 |
---|---|---|---|---|---|
1993/12/30 | 499 | 499 | 494 | 498 | 6,000 |
1993/12/29 | 499 | 499 | 494 | 494 | 22,000 |
1993/12/28 | 480 | 495 | 480 | 494 | 6,000 |
1993/12/27 | 485 | 485 | 480 | 480 | 13,000 |
1993/12/24 | 490 | 490 | 485 | 485 | 20,000 |
1993/12/22 | 495 | 495 | 490 | 490 | 19,000 |
1993/12/21 | 495 | 495 | 490 | 490 | 8,000 |
1993/12/20 | 520 | 520 | 495 | 495 | 49,000 |
1993/12/17 | 505 | 510 | 500 | 510 | 19,000 |
1993/12/16 | 485 | 510 | 485 | 510 | 111,000 |
1993/12/15 | 480 | 480 | 480 | 480 | 16,000 |
1993/12/14 | 481 | 485 | 481 | 485 | 5,000 |
1993/12/13 | 481 | 490 | 481 | 481 | 8,000 |
1993/12/10 | 478 | 478 | 478 | 478 | 71,000 |
1993/12/09 | 448 | 455 | 448 | 448 | 44,000 |
1993/12/08 | 462 | 462 | 445 | 448 | 21,000 |
1993/12/07 | 470 | 470 | 463 | 463 | 12,000 |
1993/12/06 | 500 | 500 | 485 | 485 | 30,000 |
1993/12/03 | 501 | 501 | 495 | 500 | 30,000 |
1993/12/02 | 496 | 518 | 496 | 501 | 104,000 |
1993/12/01 | 474 | 490 | 474 | 488 | 62,000 |
1993/11/30 | 450 | 454 | 445 | 454 | 63,000 |
1993/11/29 | 484 | 484 | 484 | 484 | 21,000 |
1993/11/26 | 481 | 487 | 475 | 487 | 108,000 |
1993/11/25 | 470 | 470 | 470 | 470 | 20,000 |
1993/11/24 | 473 | 478 | 470 | 470 | 17,000 |
1993/11/22 | 490 | 490 | 489 | 489 | 15,000 |
1993/11/19 | 503 | 503 | 490 | 490 | 16,000 |
1993/11/18 | 515 | 515 | 511 | 511 | 11,000 |
1993/11/17 | 513 | 513 | 505 | 505 | 12,000 |
1993/11/16 | 498 | 498 | 498 | 498 | 2,000 |
1993/11/15 | 503 | 509 | 495 | 495 | 48,000 |
1993/11/12 | 500 | 510 | 495 | 500 | 44,000 |
1993/11/11 | 492 | 500 | 492 | 493 | 12,000 |
1993/11/10 | 528 | 528 | 500 | 502 | 42,000 |
1993/11/09 | 545 | 545 | 528 | 528 | 39,000 |
1993/11/08 | 545 | 546 | 545 | 545 | 36,000 |
1993/11/05 | 555 | 555 | 534 | 544 | 18,000 |
1993/11/04 | 562 | 570 | 555 | 555 | 21,000 |
1993/11/02 | 575 | 575 | 555 | 557 | 24,000 |
1993/11/01 | 565 | 565 | 565 | 565 | 1,000 |
1993/10/29 | 580 | 580 | 570 | 580 | 18,000 |
1993/10/28 | 585 | 599 | 580 | 580 | 18,000 |
1993/10/27 | 602 | 602 | 590 | 590 | 26,000 |
1993/10/26 | 593 | 595 | 590 | 593 | 33,000 |
1993/10/25 | 600 | 604 | 600 | 603 | 51,000 |
1993/10/22 | 594 | 604 | 590 | 604 | 41,000 |
1993/10/21 | 605 | 605 | 594 | 595 | 15,000 |
1993/10/20 | 610 | 610 | 610 | 610 | 5,000 |
1993/10/19 | 605 | 620 | 605 | 620 | 33,000 |
1993/10/18 | 608 | 608 | 608 | 608 | 2,000 |
1993/10/15 | 605 | 618 | 605 | 615 | 14,000 |
1993/10/14 | 609 | 609 | 608 | 608 | 8,000 |
1993/10/13 | 605 | 629 | 603 | 629 | 26,000 |
1993/10/12 | 614 | 614 | 609 | 609 | 5,000 |
1993/10/08 | 614 | 619 | 610 | 614 | 26,000 |
1993/10/07 | 615 | 615 | 610 | 614 | 69,000 |
1993/10/06 | 615 | 617 | 610 | 614 | 61,000 |
1993/10/05 | 612 | 619 | 610 | 618 | 45,000 |
1993/10/04 | 615 | 615 | 612 | 612 | 6,000 |
1993/10/01 | 620 | 620 | 618 | 618 | 91,000 |
1993/09/30 | 590 | 600 | 590 | 600 | 40,000 |
1993/09/29 | 605 | 605 | 590 | 590 | 39,000 |
1993/09/28 | 585 | 590 | 585 | 590 | 9,000 |
1993/09/27 | 599 | 600 | 570 | 571 | 74,000 |
1993/09/24 | 619 | 619 | 599 | 608 | 34,000 |
1993/09/22 | 625 | 625 | 619 | 619 | 20,000 |
1993/09/21 | 630 | 630 | 627 | 627 | 54,000 |
1993/09/20 | 630 | 630 | 625 | 625 | 100,000 |
1993/09/17 | 625 | 629 | 619 | 627 | 122,000 |
1993/09/16 | 620 | 620 | 618 | 618 | 22,000 |
1993/09/14 | 640 | 640 | 621 | 622 | 34,000 |
1993/09/13 | 643 | 643 | 640 | 640 | 4,000 |
1993/09/10 | 643 | 643 | 626 | 643 | 80,000 |
1993/09/09 | 638 | 638 | 634 | 634 | 14,000 |
1993/09/08 | 635 | 638 | 625 | 638 | 49,000 |
1993/09/07 | 642 | 645 | 640 | 640 | 77,000 |
1993/09/06 | 652 | 652 | 642 | 642 | 31,000 |
1993/09/03 | 645 | 645 | 635 | 642 | 30,000 |
1993/09/02 | 651 | 651 | 645 | 645 | 7,000 |
1993/09/01 | 650 | 650 | 650 | 650 | 17,000 |
1993/08/31 | 650 | 670 | 645 | 670 | 54,000 |
1993/08/30 | 640 | 650 | 640 | 650 | 17,000 |
1993/08/27 | 640 | 640 | 621 | 640 | 76,000 |
1993/08/26 | 649 | 649 | 637 | 640 | 58,000 |
1993/08/25 | 650 | 650 | 642 | 643 | 35,000 |
1993/08/24 | 640 | 650 | 640 | 643 | 10,000 |
1993/08/23 | 649 | 649 | 645 | 647 | 5,000 |
1993/08/20 | 671 | 671 | 650 | 650 | 19,000 |
1993/08/19 | 670 | 681 | 670 | 681 | 22,000 |
1993/08/18 | 695 | 700 | 695 | 700 | 34,000 |
1993/08/17 | 681 | 692 | 681 | 685 | 22,000 |
1993/08/16 | 699 | 699 | 679 | 690 | 43,000 |
1993/08/13 | 720 | 720 | 709 | 720 | 96,000 |
1993/08/12 | 700 | 710 | 695 | 710 | 143,000 |
1993/08/11 | 672 | 691 | 671 | 691 | 66,000 |
1993/08/10 | 689 | 689 | 678 | 678 | 21,000 |
1993/08/09 | 680 | 688 | 680 | 687 | 10,000 |
1993/08/06 | 685 | 685 | 672 | 672 | 7,000 |
1993/08/05 | 690 | 690 | 682 | 682 | 96,000 |
1993/08/04 | 681 | 700 | 681 | 682 | 68,000 |
1993/08/03 | 677 | 688 | 675 | 680 | 49,000 |
1993/08/02 | 678 | 678 | 678 | 678 | 4,000 |
1993/07/30 | 679 | 679 | 659 | 659 | 33,000 |
1993/07/29 | 630 | 659 | 630 | 659 | 66,000 |
1993/07/28 | 635 | 635 | 620 | 620 | 18,000 |
1993/07/27 | 631 | 631 | 629 | 630 | 9,000 |
1993/07/26 | 635 | 635 | 630 | 630 | 11,000 |
1993/07/23 | 640 | 640 | 620 | 639 | 21,000 |
1993/07/22 | 659 | 659 | 648 | 648 | 21,000 |
1993/07/21 | 645 | 659 | 645 | 659 | 6,000 |
1993/07/20 | 660 | 660 | 630 | 630 | 11,000 |
1993/07/19 | 650 | 670 | 650 | 660 | 27,000 |
1993/07/16 | 655 | 660 | 650 | 660 | 42,000 |
1993/07/15 | 636 | 656 | 636 | 656 | 14,000 |
1993/07/14 | 640 | 640 | 630 | 630 | 27,000 |
1993/07/13 | 640 | 650 | 630 | 650 | 9,000 |
1993/07/12 | 650 | 650 | 630 | 630 | 30,000 |
1993/07/09 | 642 | 650 | 642 | 650 | 14,000 |
1993/07/08 | 652 | 652 | 652 | 652 | 3,000 |
1993/07/07 | 644 | 644 | 640 | 642 | 16,000 |
1993/07/06 | 650 | 660 | 650 | 650 | 26,000 |
1993/07/05 | 674 | 674 | 654 | 660 | 15,000 |
1993/07/02 | 675 | 675 | 669 | 674 | 18,000 |
1993/07/01 | 674 | 680 | 674 | 675 | 12,000 |
1993/06/30 | 673 | 680 | 661 | 675 | 55,000 |
1993/06/29 | 680 | 680 | 670 | 670 | 26,000 |
1993/06/28 | 670 | 675 | 670 | 675 | 13,000 |
1993/06/25 | 660 | 670 | 660 | 670 | 37,000 |
1993/06/24 | 646 | 670 | 646 | 670 | 27,000 |
1993/06/23 | 640 | 645 | 640 | 645 | 12,000 |
1993/06/22 | 607 | 635 | 605 | 632 | 51,000 |
1993/06/21 | 620 | 620 | 605 | 605 | 39,000 |
1993/06/18 | 631 | 636 | 630 | 636 | 11,000 |
1993/06/17 | 641 | 645 | 620 | 630 | 38,000 |
1993/06/16 | 635 | 641 | 631 | 641 | 52,000 |
1993/06/15 | 685 | 686 | 650 | 650 | 24,000 |
1993/06/14 | 690 | 690 | 685 | 685 | 20,000 |
1993/06/11 | 705 | 715 | 695 | 715 | 36,000 |
1993/06/10 | 695 | 695 | 695 | 695 | 4,000 |
1993/06/08 | 694 | 710 | 690 | 695 | 28,000 |
1993/06/07 | 710 | 710 | 690 | 690 | 26,000 |
1993/06/04 | 720 | 720 | 710 | 710 | 63,000 |
1993/06/03 | 710 | 720 | 710 | 715 | 104,000 |
1993/06/02 | 701 | 701 | 689 | 689 | 22,000 |
1993/06/01 | 690 | 700 | 683 | 695 | 35,000 |
1993/05/31 | 709 | 709 | 700 | 700 | 30,000 |
1993/05/28 | 710 | 715 | 705 | 710 | 109,000 |
1993/05/27 | 695 | 715 | 695 | 715 | 254,000 |
1993/05/26 | 680 | 685 | 680 | 685 | 65,000 |
1993/05/25 | 670 | 680 | 670 | 680 | 103,000 |
1993/05/24 | 670 | 670 | 660 | 660 | 78,000 |
1993/05/21 | 665 | 675 | 665 | 670 | 39,000 |
1993/05/20 | 680 | 680 | 661 | 665 | 98,000 |
1993/05/19 | 679 | 694 | 670 | 685 | 29,000 |
1993/05/18 | 679 | 680 | 675 | 680 | 18,000 |
1993/05/17 | 685 | 685 | 680 | 680 | 37,000 |
1993/05/14 | 686 | 686 | 680 | 685 | 36,000 |
1993/05/13 | 680 | 710 | 680 | 685 | 31,000 |
1993/05/12 | 695 | 699 | 680 | 690 | 31,000 |
1993/05/11 | 711 | 712 | 700 | 700 | 56,000 |
1993/05/10 | 710 | 710 | 700 | 710 | 114,000 |
1993/05/07 | 690 | 700 | 685 | 700 | 88,000 |
1993/05/06 | 711 | 720 | 695 | 700 | 103,000 |
1993/04/30 | 696 | 700 | 690 | 700 | 132,000 |
1993/04/28 | 690 | 695 | 680 | 690 | 224,000 |
1993/04/27 | 610 | 650 | 600 | 650 | 369,000 |
1993/04/26 | 614 | 614 | 610 | 611 | 30,000 |
1993/04/23 | 614 | 625 | 614 | 620 | 82,000 |
1993/04/22 | 620 | 625 | 611 | 611 | 82,000 |
1993/04/21 | 630 | 636 | 610 | 620 | 48,000 |
1993/04/20 | 635 | 640 | 620 | 630 | 103,000 |
1993/04/19 | 640 | 650 | 630 | 645 | 133,000 |
1993/04/16 | 670 | 679 | 650 | 660 | 137,000 |
1993/04/15 | 694 | 700 | 669 | 669 | 55,000 |
1993/04/14 | 711 | 711 | 680 | 700 | 87,000 |
1993/04/13 | 651 | 698 | 651 | 690 | 90,000 |
1993/04/12 | 685 | 685 | 640 | 650 | 72,000 |
1993/04/09 | 705 | 711 | 680 | 685 | 96,000 |
1993/04/08 | 720 | 730 | 690 | 705 | 170,000 |
1993/04/07 | 691 | 735 | 690 | 710 | 343,000 |
1993/04/06 | 752 | 752 | 711 | 711 | 276,000 |
1993/04/05 | 722 | 722 | 722 | 722 | 117,000 |
1993/04/02 | 560 | 622 | 555 | 622 | 231,000 |
1993/04/01 | 520 | 545 | 520 | 530 | 45,000 |
1993/03/31 | 540 | 555 | 520 | 520 | 79,000 |
1993/03/30 | 525 | 540 | 518 | 539 | 285,000 |
1993/03/29 | 501 | 525 | 496 | 525 | 210,000 |
1993/03/26 | 450 | 470 | 445 | 466 | 63,000 |
1993/03/25 | 435 | 445 | 435 | 435 | 62,000 |
1993/03/24 | 440 | 440 | 432 | 439 | 36,000 |
1993/03/23 | 443 | 449 | 440 | 443 | 78,000 |
1993/03/22 | 449 | 454 | 440 | 443 | 136,000 |
1993/03/19 | 448 | 460 | 445 | 454 | 514,000 |
1993/03/18 | 410 | 438 | 408 | 438 | 568,000 |
1993/03/17 | 379 | 400 | 376 | 400 | 90,000 |
1993/03/16 | 383 | 385 | 371 | 380 | 33,000 |
1993/03/15 | 379 | 385 | 377 | 383 | 37,000 |
1993/03/12 | 368 | 384 | 368 | 384 | 23,000 |
1993/03/11 | 380 | 381 | 379 | 380 | 45,000 |
1993/03/10 | 379 | 380 | 379 | 380 | 12,000 |
1993/03/09 | 355 | 380 | 355 | 380 | 87,000 |
1993/03/08 | 338 | 360 | 338 | 360 | 52,000 |
1993/03/05 | 342 | 342 | 338 | 338 | 5,000 |
1993/03/04 | 352 | 353 | 340 | 343 | 19,000 |
1993/03/03 | 354 | 354 | 354 | 354 | 5,000 |
1993/03/02 | 356 | 356 | 348 | 354 | 27,000 |
1993/03/01 | 356 | 356 | 356 | 356 | 3,000 |
1993/02/26 | 358 | 358 | 358 | 358 | 6,000 |
1993/02/25 | 358 | 358 | 357 | 358 | 17,000 |
1993/02/24 | 356 | 356 | 356 | 356 | 1,000 |
1993/02/23 | 355 | 355 | 351 | 351 | 8,000 |
1993/02/22 | 356 | 357 | 356 | 357 | 3,000 |
1993/02/18 | 354 | 356 | 350 | 350 | 41,000 |
1993/02/17 | 350 | 355 | 350 | 355 | 26,000 |
1993/02/16 | 365 | 367 | 360 | 360 | 12,000 |
1993/02/15 | 365 | 365 | 364 | 365 | 6,000 |
1993/02/12 | 365 | 365 | 365 | 365 | 10,000 |
1993/02/09 | 380 | 385 | 375 | 375 | 14,000 |
1993/02/08 | 375 | 375 | 375 | 375 | 4,000 |
1993/02/05 | 367 | 371 | 367 | 370 | 73,000 |
1993/02/04 | 367 | 370 | 367 | 367 | 23,000 |
1993/02/03 | 367 | 367 | 360 | 367 | 39,000 |
1993/02/02 | 365 | 367 | 365 | 365 | 17,000 |
1993/02/01 | 370 | 370 | 368 | 368 | 14,000 |
1993/01/29 | 371 | 371 | 371 | 371 | 17,000 |
1993/01/28 | 370 | 371 | 370 | 371 | 66,000 |
1993/01/27 | 374 | 378 | 374 | 378 | 2,000 |
1993/01/26 | 379 | 379 | 379 | 379 | 3,000 |
1993/01/25 | 385 | 385 | 383 | 383 | 35,000 |
1993/01/22 | 385 | 385 | 385 | 385 | 25,000 |
1993/01/21 | 396 | 396 | 385 | 385 | 2,000 |
1993/01/20 | 399 | 399 | 399 | 399 | 1,000 |
1993/01/13 | 422 | 422 | 422 | 422 | 5,000 |
1993/01/12 | 424 | 424 | 424 | 424 | 6,000 |
1993/01/11 | 425 | 425 | 425 | 425 | 3,000 |
1993/01/08 | 424 | 425 | 424 | 425 | 23,000 |
1993/01/07 | 425 | 425 | 425 | 425 | 3,000 |
1993/01/06 | 425 | 425 | 425 | 425 | 3,000 |
1993/01/05 | 428 | 428 | 428 | 428 | 7,000 |
1993/01/04 | 431 | 431 | 430 | 430 | 7,000 |