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 |
---|---|---|---|---|---|
1994/12/30 | 664 | 664 | 654 | 660 | 14,000 |
1994/12/29 | 668 | 668 | 650 | 654 | 210,000 |
1994/12/28 | 685 | 690 | 671 | 675 | 79,000 |
1994/12/27 | 700 | 700 | 690 | 690 | 62,000 |
1994/12/26 | 670 | 706 | 670 | 705 | 82,000 |
1994/12/22 | 625 | 668 | 625 | 667 | 60,000 |
1994/12/21 | 620 | 645 | 620 | 620 | 48,000 |
1994/12/20 | 597 | 600 | 593 | 600 | 41,000 |
1994/12/19 | 590 | 600 | 590 | 599 | 28,000 |
1994/12/16 | 599 | 599 | 590 | 590 | 13,000 |
1994/12/15 | 596 | 596 | 580 | 580 | 44,000 |
1994/12/14 | 580 | 600 | 580 | 596 | 120,000 |
1994/12/13 | 600 | 605 | 598 | 600 | 86,000 |
1994/12/12 | 600 | 605 | 600 | 605 | 48,000 |
1994/12/09 | 600 | 609 | 600 | 605 | 68,000 |
1994/12/08 | 595 | 609 | 594 | 600 | 48,000 |
1994/12/07 | 620 | 620 | 592 | 592 | 17,000 |
1994/12/06 | 610 | 624 | 600 | 610 | 51,000 |
1994/12/05 | 590 | 610 | 590 | 590 | 64,000 |
1994/12/02 | 587 | 590 | 586 | 586 | 13,000 |
1994/12/01 | 584 | 584 | 577 | 584 | 38,000 |
1994/11/30 | 580 | 590 | 580 | 584 | 26,000 |
1994/11/29 | 566 | 570 | 566 | 570 | 9,000 |
1994/11/28 | 561 | 561 | 561 | 561 | 10,000 |
1994/11/25 | 559 | 563 | 559 | 560 | 28,000 |
1994/11/24 | 558 | 560 | 551 | 559 | 29,000 |
1994/11/22 | 590 | 590 | 578 | 578 | 44,000 |
1994/11/21 | 588 | 590 | 580 | 590 | 12,000 |
1994/11/18 | 595 | 595 | 589 | 589 | 29,000 |
1994/11/17 | 600 | 600 | 595 | 595 | 15,000 |
1994/11/16 | 600 | 600 | 590 | 600 | 12,000 |
1994/11/15 | 579 | 595 | 579 | 590 | 19,000 |
1994/11/14 | 565 | 580 | 565 | 580 | 41,000 |
1994/11/11 | 579 | 580 | 575 | 580 | 35,000 |
1994/11/10 | 585 | 586 | 575 | 580 | 56,000 |
1994/11/09 | 602 | 602 | 595 | 595 | 41,000 |
1994/11/08 | 603 | 610 | 600 | 603 | 51,000 |
1994/11/07 | 610 | 610 | 610 | 610 | 21,000 |
1994/11/04 | 615 | 622 | 615 | 620 | 61,000 |
1994/11/02 | 630 | 630 | 623 | 624 | 29,000 |
1994/11/01 | 643 | 643 | 630 | 630 | 36,000 |
1994/10/31 | 645 | 654 | 644 | 644 | 7,000 |
1994/10/28 | 632 | 650 | 632 | 633 | 24,000 |
1994/10/27 | 644 | 644 | 638 | 638 | 15,000 |
1994/10/26 | 646 | 646 | 639 | 639 | 20,000 |
1994/10/25 | 655 | 655 | 650 | 650 | 45,000 |
1994/10/24 | 662 | 662 | 655 | 655 | 39,000 |
1994/10/21 | 662 | 662 | 660 | 660 | 16,000 |
1994/10/20 | 674 | 674 | 668 | 668 | 6,000 |
1994/10/19 | 683 | 683 | 675 | 675 | 27,000 |
1994/10/18 | 688 | 688 | 683 | 683 | 21,000 |
1994/10/17 | 691 | 691 | 688 | 689 | 41,000 |
1994/10/14 | 684 | 695 | 684 | 691 | 62,000 |
1994/10/13 | 653 | 676 | 653 | 676 | 39,000 |
1994/10/12 | 641 | 654 | 641 | 653 | 44,000 |
1994/10/11 | 653 | 653 | 640 | 640 | 18,000 |
1994/10/07 | 636 | 645 | 636 | 641 | 14,000 |
1994/10/06 | 640 | 645 | 635 | 639 | 55,000 |
1994/10/05 | 653 | 653 | 650 | 650 | 14,000 |
1994/10/04 | 659 | 659 | 645 | 655 | 23,000 |
1994/10/03 | 660 | 660 | 655 | 657 | 20,000 |
1994/09/30 | 640 | 652 | 640 | 650 | 12,000 |
1994/09/29 | 640 | 640 | 633 | 637 | 9,000 |
1994/09/28 | 630 | 642 | 628 | 640 | 113,000 |
1994/09/27 | 659 | 659 | 630 | 640 | 96,000 |
1994/09/26 | 660 | 665 | 660 | 660 | 36,000 |
1994/09/22 | 662 | 665 | 660 | 660 | 80,000 |
1994/09/21 | 660 | 661 | 660 | 661 | 2,000 |
1994/09/20 | 660 | 670 | 660 | 670 | 37,000 |
1994/09/19 | 674 | 674 | 670 | 671 | 72,000 |
1994/09/16 | 676 | 680 | 674 | 680 | 25,000 |
1994/09/14 | 661 | 684 | 661 | 683 | 107,000 |
1994/09/13 | 662 | 670 | 660 | 660 | 26,000 |
1994/09/12 | 665 | 665 | 662 | 662 | 18,000 |
1994/09/09 | 680 | 700 | 669 | 670 | 118,000 |
1994/09/08 | 679 | 695 | 668 | 690 | 72,000 |
1994/09/07 | 710 | 710 | 686 | 686 | 81,000 |
1994/09/06 | 706 | 710 | 705 | 707 | 15,000 |
1994/09/05 | 711 | 714 | 705 | 705 | 77,000 |
1994/09/02 | 709 | 714 | 708 | 713 | 55,000 |
1994/09/01 | 705 | 708 | 705 | 708 | 41,000 |
1994/08/31 | 711 | 715 | 710 | 710 | 16,000 |
1994/08/30 | 713 | 713 | 712 | 713 | 10,000 |
1994/08/29 | 710 | 720 | 710 | 720 | 38,000 |
1994/08/26 | 705 | 709 | 705 | 705 | 32,000 |
1994/08/25 | 710 | 710 | 704 | 709 | 126,000 |
1994/08/24 | 720 | 720 | 715 | 716 | 17,000 |
1994/08/23 | 736 | 736 | 720 | 720 | 21,000 |
1994/08/22 | 748 | 748 | 746 | 746 | 12,000 |
1994/08/19 | 753 | 753 | 753 | 753 | 250,000 |
1994/08/18 | 750 | 754 | 745 | 753 | 68,000 |
1994/08/17 | 755 | 760 | 755 | 755 | 153,000 |
1994/08/16 | 754 | 755 | 750 | 755 | 21,000 |
1994/08/15 | 750 | 759 | 750 | 757 | 33,000 |
1994/08/12 | 754 | 754 | 750 | 750 | 23,000 |
1994/08/11 | 755 | 759 | 750 | 754 | 49,000 |
1994/08/10 | 751 | 754 | 750 | 750 | 85,000 |
1994/08/09 | 765 | 765 | 755 | 755 | 4,000 |
1994/08/08 | 765 | 765 | 755 | 764 | 14,000 |
1994/08/05 | 765 | 770 | 763 | 770 | 78,000 |
1994/08/04 | 768 | 768 | 760 | 760 | 18,000 |
1994/08/03 | 777 | 780 | 777 | 778 | 17,000 |
1994/08/02 | 778 | 778 | 775 | 778 | 18,000 |
1994/08/01 | 786 | 786 | 770 | 784 | 10,000 |
1994/07/29 | 752 | 785 | 750 | 785 | 134,000 |
1994/07/28 | 750 | 751 | 740 | 750 | 47,000 |
1994/07/27 | 757 | 761 | 750 | 761 | 38,000 |
1994/07/26 | 797 | 803 | 794 | 797 | 101,000 |
1994/07/25 | 810 | 811 | 805 | 806 | 99,000 |
1994/07/22 | 825 | 830 | 821 | 830 | 58,000 |
1994/07/21 | 835 | 840 | 830 | 835 | 82,000 |
1994/07/20 | 835 | 840 | 831 | 835 | 42,000 |
1994/07/19 | 831 | 831 | 830 | 830 | 31,000 |
1994/07/18 | 830 | 830 | 825 | 830 | 33,000 |
1994/07/15 | 830 | 830 | 818 | 821 | 9,000 |
1994/07/14 | 820 | 830 | 820 | 830 | 24,000 |
1994/07/13 | 820 | 833 | 820 | 826 | 36,000 |
1994/07/12 | 825 | 835 | 825 | 826 | 46,000 |
1994/07/11 | 829 | 829 | 825 | 825 | 10,000 |
1994/07/08 | 840 | 844 | 830 | 844 | 36,000 |
1994/07/07 | 845 | 845 | 840 | 840 | 32,000 |
1994/07/06 | 844 | 845 | 840 | 845 | 29,000 |
1994/07/05 | 840 | 848 | 840 | 845 | 70,000 |
1994/07/04 | 840 | 845 | 835 | 840 | 26,000 |
1994/07/01 | 836 | 840 | 821 | 840 | 77,000 |
1994/06/30 | 820 | 840 | 820 | 840 | 69,000 |
1994/06/29 | 818 | 824 | 810 | 823 | 50,000 |
1994/06/28 | 819 | 819 | 810 | 818 | 39,000 |
1994/06/27 | 820 | 820 | 803 | 810 | 64,000 |
1994/06/24 | 821 | 830 | 811 | 820 | 57,000 |
1994/06/23 | 825 | 827 | 820 | 825 | 35,000 |
1994/06/22 | 810 | 818 | 796 | 805 | 145,000 |
1994/06/21 | 800 | 828 | 795 | 828 | 53,000 |
1994/06/20 | 845 | 846 | 830 | 830 | 88,000 |
1994/06/17 | 832 | 845 | 825 | 844 | 24,000 |
1994/06/16 | 826 | 832 | 825 | 825 | 34,000 |
1994/06/15 | 811 | 830 | 811 | 827 | 64,000 |
1994/06/14 | 826 | 832 | 825 | 825 | 74,000 |
1994/06/13 | 835 | 845 | 830 | 845 | 120,000 |
1994/06/10 | 807 | 840 | 800 | 840 | 391,000 |
1994/06/09 | 800 | 810 | 795 | 800 | 363,000 |
1994/06/08 | 760 | 780 | 760 | 770 | 69,000 |
1994/06/07 | 760 | 760 | 752 | 752 | 14,000 |
1994/06/06 | 760 | 760 | 750 | 752 | 53,000 |
1994/06/03 | 770 | 770 | 750 | 760 | 43,000 |
1994/06/02 | 780 | 780 | 771 | 771 | 107,000 |
1994/06/01 | 760 | 770 | 749 | 770 | 127,000 |
1994/05/31 | 774 | 774 | 762 | 762 | 86,000 |
1994/05/30 | 735 | 770 | 735 | 770 | 140,000 |
1994/05/27 | 710 | 735 | 710 | 735 | 38,000 |
1994/05/26 | 720 | 720 | 715 | 715 | 8,000 |
1994/05/25 | 710 | 714 | 706 | 706 | 23,000 |
1994/05/24 | 690 | 700 | 690 | 700 | 155,000 |
1994/05/23 | 683 | 705 | 683 | 695 | 81,000 |
1994/05/20 | 710 | 711 | 695 | 698 | 108,000 |
1994/05/19 | 720 | 722 | 711 | 711 | 97,000 |
1994/05/18 | 725 | 725 | 717 | 722 | 29,000 |
1994/05/17 | 712 | 720 | 712 | 719 | 28,000 |
1994/05/16 | 712 | 724 | 712 | 712 | 25,000 |
1994/05/13 | 724 | 725 | 720 | 721 | 55,000 |
1994/05/12 | 712 | 722 | 712 | 714 | 6,000 |
1994/05/11 | 711 | 725 | 710 | 710 | 47,000 |
1994/05/10 | 710 | 711 | 710 | 711 | 35,000 |
1994/05/09 | 735 | 735 | 730 | 735 | 26,000 |
1994/05/06 | 735 | 740 | 735 | 735 | 41,000 |
1994/05/02 | 715 | 730 | 710 | 730 | 24,000 |
1994/04/28 | 715 | 735 | 715 | 735 | 13,000 |
1994/04/27 | 720 | 730 | 720 | 730 | 54,000 |
1994/04/26 | 735 | 735 | 720 | 728 | 31,000 |
1994/04/25 | 749 | 750 | 735 | 735 | 63,000 |
1994/04/22 | 743 | 750 | 743 | 749 | 78,000 |
1994/04/21 | 738 | 744 | 731 | 744 | 38,000 |
1994/04/20 | 740 | 744 | 739 | 744 | 50,000 |
1994/04/19 | 744 | 744 | 735 | 739 | 34,000 |
1994/04/18 | 735 | 750 | 730 | 740 | 41,000 |
1994/04/15 | 705 | 725 | 700 | 725 | 27,000 |
1994/04/14 | 725 | 726 | 710 | 710 | 24,000 |
1994/04/13 | 695 | 705 | 695 | 705 | 24,000 |
1994/04/12 | 698 | 702 | 690 | 695 | 18,000 |
1994/04/11 | 705 | 705 | 698 | 702 | 106,000 |
1994/04/08 | 735 | 739 | 705 | 705 | 57,000 |
1994/04/07 | 716 | 735 | 715 | 735 | 48,000 |
1994/04/06 | 711 | 725 | 704 | 706 | 49,000 |
1994/04/05 | 706 | 710 | 704 | 710 | 46,000 |
1994/04/04 | 705 | 705 | 704 | 704 | 35,000 |
1994/04/01 | 701 | 715 | 701 | 705 | 17,000 |
1994/03/31 | 690 | 700 | 690 | 698 | 59,000 |
1994/03/30 | 730 | 730 | 709 | 710 | 60,000 |
1994/03/29 | 735 | 740 | 730 | 739 | 28,000 |
1994/03/28 | 735 | 742 | 735 | 735 | 31,000 |
1994/03/25 | 755 | 760 | 740 | 750 | 80,000 |
1994/03/24 | 760 | 760 | 750 | 760 | 102,000 |
1994/03/23 | 765 | 772 | 760 | 770 | 255,000 |
1994/03/22 | 767 | 775 | 757 | 770 | 434,000 |
1994/03/18 | 740 | 759 | 735 | 757 | 457,000 |
1994/03/17 | 724 | 725 | 716 | 725 | 385,000 |
1994/03/16 | 715 | 720 | 705 | 710 | 409,000 |
1994/03/15 | 709 | 714 | 707 | 710 | 314,000 |
1994/03/14 | 710 | 710 | 695 | 706 | 329,000 |
1994/03/11 | 695 | 705 | 690 | 705 | 496,000 |
1994/03/10 | 674 | 685 | 670 | 684 | 192,000 |
1994/03/09 | 685 | 685 | 670 | 670 | 143,000 |
1994/03/08 | 684 | 684 | 670 | 680 | 178,000 |
1994/03/07 | 682 | 689 | 678 | 689 | 173,000 |
1994/03/04 | 665 | 680 | 663 | 675 | 125,000 |
1994/03/03 | 669 | 669 | 660 | 660 | 44,000 |
1994/03/02 | 689 | 690 | 665 | 670 | 131,000 |
1994/03/01 | 680 | 689 | 673 | 689 | 207,000 |
1994/02/28 | 641 | 670 | 641 | 670 | 125,000 |
1994/02/25 | 630 | 650 | 620 | 650 | 153,000 |
1994/02/24 | 611 | 631 | 611 | 630 | 22,000 |
1994/02/23 | 624 | 624 | 610 | 610 | 14,000 |
1994/02/22 | 610 | 625 | 610 | 624 | 36,000 |
1994/02/21 | 595 | 605 | 595 | 600 | 10,000 |
1994/02/18 | 625 | 625 | 625 | 625 | 4,000 |
1994/02/17 | 606 | 610 | 606 | 610 | 19,000 |
1994/02/16 | 607 | 623 | 606 | 610 | 61,000 |
1994/02/15 | 595 | 611 | 595 | 606 | 53,000 |
1994/02/14 | 630 | 642 | 625 | 635 | 43,000 |
1994/02/10 | 648 | 650 | 640 | 642 | 57,000 |
1994/02/09 | 660 | 660 | 645 | 645 | 60,000 |
1994/02/08 | 670 | 671 | 662 | 662 | 55,000 |
1994/02/07 | 650 | 660 | 631 | 631 | 48,000 |
1994/02/04 | 670 | 670 | 664 | 665 | 28,000 |
1994/02/03 | 665 | 670 | 640 | 642 | 62,000 |
1994/02/02 | 690 | 691 | 666 | 685 | 81,000 |
1994/02/01 | 687 | 721 | 686 | 691 | 409,000 |
1994/01/31 | 630 | 690 | 630 | 690 | 478,000 |
1994/01/28 | 599 | 600 | 580 | 590 | 22,000 |
1994/01/27 | 620 | 620 | 600 | 602 | 83,000 |
1994/01/26 | 589 | 615 | 585 | 615 | 47,000 |
1994/01/25 | 565 | 590 | 565 | 590 | 43,000 |
1994/01/24 | 550 | 560 | 550 | 555 | 59,000 |
1994/01/21 | 595 | 610 | 595 | 610 | 96,000 |
1994/01/20 | 584 | 590 | 580 | 585 | 40,000 |
1994/01/19 | 570 | 585 | 570 | 585 | 62,000 |
1994/01/18 | 580 | 580 | 570 | 572 | 164,000 |
1994/01/17 | 561 | 561 | 541 | 560 | 91,000 |
1994/01/14 | 540 | 565 | 540 | 560 | 35,000 |
1994/01/13 | 560 | 560 | 550 | 550 | 49,000 |
1994/01/12 | 535 | 540 | 530 | 540 | 30,000 |
1994/01/11 | 535 | 545 | 525 | 534 | 88,000 |
1994/01/10 | 500 | 526 | 500 | 522 | 111,000 |
1994/01/07 | 498 | 498 | 490 | 498 | 22,000 |
1994/01/06 | 499 | 499 | 499 | 499 | 10,000 |
1994/01/05 | 499 | 499 | 494 | 499 | 10,000 |
1994/01/04 | 498 | 499 | 490 | 499 | 8,000 |