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 |
|---|---|---|---|---|---|
| 1995/12/29 | 595 | 608 | 590 | 590 | 244,000 |
| 1995/12/28 | 620 | 620 | 600 | 605 | 369,000 |
| 1995/12/27 | 620 | 630 | 616 | 620 | 957,000 |
| 1995/12/26 | 595 | 605 | 581 | 601 | 993,000 |
| 1995/12/25 | 555 | 585 | 550 | 585 | 898,000 |
| 1995/12/22 | 520 | 528 | 515 | 527 | 557,000 |
| 1995/12/21 | 496 | 515 | 490 | 508 | 264,000 |
| 1995/12/20 | 493 | 505 | 488 | 491 | 155,000 |
| 1995/12/19 | 488 | 490 | 485 | 485 | 113,000 |
| 1995/12/18 | 504 | 505 | 498 | 498 | 105,000 |
| 1995/12/15 | 514 | 518 | 501 | 503 | 347,000 |
| 1995/12/14 | 502 | 510 | 500 | 507 | 450,000 |
| 1995/12/13 | 501 | 503 | 498 | 501 | 256,000 |
| 1995/12/12 | 495 | 500 | 495 | 499 | 255,000 |
| 1995/12/11 | 506 | 506 | 491 | 491 | 294,000 |
| 1995/12/08 | 500 | 505 | 490 | 496 | 808,000 |
| 1995/12/07 | 470 | 497 | 469 | 496 | 793,000 |
| 1995/12/06 | 460 | 471 | 457 | 469 | 349,000 |
| 1995/12/05 | 464 | 465 | 458 | 460 | 175,000 |
| 1995/12/04 | 460 | 465 | 460 | 462 | 287,000 |
| 1995/12/01 | 447 | 455 | 445 | 455 | 182,000 |
| 1995/11/30 | 435 | 449 | 434 | 447 | 192,000 |
| 1995/11/29 | 439 | 439 | 431 | 431 | 71,000 |
| 1995/11/28 | 431 | 440 | 430 | 440 | 219,000 |
| 1995/11/27 | 424 | 432 | 424 | 426 | 166,000 |
| 1995/11/24 | 429 | 429 | 415 | 427 | 106,000 |
| 1995/11/22 | 433 | 433 | 420 | 426 | 91,000 |
| 1995/11/21 | 435 | 435 | 421 | 433 | 112,000 |
| 1995/11/20 | 421 | 437 | 421 | 430 | 87,000 |
| 1995/11/17 | 419 | 422 | 413 | 419 | 63,000 |
| 1995/11/16 | 411 | 419 | 411 | 419 | 42,000 |
| 1995/11/15 | 412 | 417 | 410 | 410 | 28,000 |
| 1995/11/14 | 407 | 412 | 406 | 412 | 59,000 |
| 1995/11/13 | 418 | 419 | 415 | 417 | 8,000 |
| 1995/11/10 | 415 | 419 | 415 | 419 | 15,000 |
| 1995/11/09 | 422 | 427 | 415 | 417 | 27,000 |
| 1995/11/08 | 415 | 426 | 415 | 426 | 9,000 |
| 1995/11/07 | 440 | 440 | 428 | 428 | 20,000 |
| 1995/11/06 | 431 | 445 | 429 | 445 | 52,000 |
| 1995/11/02 | 405 | 428 | 405 | 428 | 32,000 |
| 1995/11/01 | 410 | 410 | 402 | 408 | 38,000 |
| 1995/10/31 | 415 | 415 | 407 | 407 | 79,000 |
| 1995/10/30 | 410 | 416 | 405 | 411 | 33,000 |
| 1995/10/27 | 415 | 416 | 410 | 411 | 40,000 |
| 1995/10/26 | 430 | 434 | 415 | 415 | 53,000 |
| 1995/10/25 | 440 | 440 | 430 | 430 | 91,000 |
| 1995/10/24 | 440 | 444 | 440 | 440 | 45,000 |
| 1995/10/23 | 440 | 441 | 440 | 440 | 42,000 |
| 1995/10/20 | 436 | 440 | 436 | 440 | 66,000 |
| 1995/10/19 | 440 | 446 | 436 | 436 | 46,000 |
| 1995/10/18 | 459 | 459 | 436 | 436 | 53,000 |
| 1995/10/17 | 440 | 459 | 430 | 459 | 122,000 |
| 1995/10/16 | 442 | 443 | 440 | 440 | 33,000 |
| 1995/10/13 | 437 | 445 | 435 | 445 | 24,000 |
| 1995/10/12 | 436 | 448 | 435 | 435 | 21,000 |
| 1995/10/11 | 455 | 455 | 435 | 435 | 40,000 |
| 1995/10/09 | 467 | 468 | 460 | 461 | 53,000 |
| 1995/10/06 | 450 | 460 | 445 | 460 | 43,000 |
| 1995/10/05 | 460 | 460 | 450 | 459 | 75,000 |
| 1995/10/04 | 455 | 460 | 455 | 455 | 119,000 |
| 1995/10/03 | 440 | 450 | 437 | 450 | 35,000 |
| 1995/10/02 | 442 | 445 | 440 | 440 | 39,000 |
| 1995/09/29 | 450 | 453 | 441 | 442 | 42,000 |
| 1995/09/28 | 450 | 453 | 445 | 445 | 61,000 |
| 1995/09/27 | 453 | 460 | 445 | 460 | 58,000 |
| 1995/09/26 | 441 | 449 | 441 | 448 | 51,000 |
| 1995/09/25 | 449 | 450 | 437 | 437 | 55,000 |
| 1995/09/22 | 446 | 455 | 442 | 455 | 85,000 |
| 1995/09/21 | 464 | 465 | 461 | 461 | 75,000 |
| 1995/09/20 | 483 | 484 | 465 | 466 | 174,000 |
| 1995/09/19 | 474 | 480 | 474 | 479 | 98,000 |
| 1995/09/18 | 497 | 500 | 478 | 480 | 224,000 |
| 1995/09/14 | 486 | 492 | 485 | 492 | 285,000 |
| 1995/09/13 | 478 | 482 | 466 | 481 | 192,000 |
| 1995/09/12 | 476 | 485 | 476 | 478 | 399,000 |
| 1995/09/11 | 465 | 480 | 458 | 475 | 632,000 |
| 1995/09/08 | 440 | 463 | 440 | 460 | 307,000 |
| 1995/09/07 | 427 | 440 | 427 | 430 | 31,000 |
| 1995/09/06 | 435 | 435 | 425 | 425 | 43,000 |
| 1995/09/05 | 433 | 435 | 430 | 430 | 52,000 |
| 1995/09/04 | 442 | 442 | 428 | 433 | 58,000 |
| 1995/09/01 | 450 | 450 | 433 | 444 | 102,000 |
| 1995/08/31 | 450 | 451 | 440 | 445 | 204,000 |
| 1995/08/30 | 450 | 460 | 446 | 455 | 181,000 |
| 1995/08/29 | 435 | 448 | 435 | 441 | 126,000 |
| 1995/08/28 | 438 | 440 | 427 | 431 | 138,000 |
| 1995/08/25 | 440 | 440 | 433 | 439 | 106,000 |
| 1995/08/24 | 428 | 430 | 425 | 429 | 52,000 |
| 1995/08/23 | 437 | 438 | 428 | 430 | 63,000 |
| 1995/08/22 | 440 | 449 | 438 | 438 | 86,000 |
| 1995/08/21 | 458 | 458 | 440 | 450 | 148,000 |
| 1995/08/18 | 459 | 459 | 440 | 458 | 106,000 |
| 1995/08/17 | 470 | 472 | 465 | 467 | 379,000 |
| 1995/08/16 | 450 | 490 | 450 | 463 | 1,212,000 |
| 1995/08/15 | 395 | 420 | 393 | 420 | 539,000 |
| 1995/08/14 | 395 | 400 | 391 | 395 | 60,000 |
| 1995/08/11 | 390 | 391 | 385 | 390 | 26,000 |
| 1995/08/10 | 400 | 400 | 390 | 390 | 26,000 |
| 1995/08/09 | 390 | 395 | 390 | 395 | 60,000 |
| 1995/08/08 | 381 | 390 | 381 | 388 | 9,000 |
| 1995/08/07 | 399 | 400 | 380 | 380 | 28,000 |
| 1995/08/04 | 403 | 403 | 385 | 398 | 45,000 |
| 1995/08/03 | 385 | 412 | 385 | 403 | 147,000 |
| 1995/08/02 | 372 | 385 | 365 | 381 | 80,000 |
| 1995/08/01 | 384 | 384 | 372 | 372 | 31,000 |
| 1995/07/31 | 387 | 391 | 385 | 385 | 113,000 |
| 1995/07/28 | 400 | 400 | 387 | 395 | 47,000 |
| 1995/07/27 | 382 | 403 | 382 | 403 | 24,000 |
| 1995/07/26 | 382 | 390 | 380 | 380 | 73,000 |
| 1995/07/25 | 400 | 400 | 387 | 387 | 78,000 |
| 1995/07/24 | 403 | 406 | 393 | 400 | 77,000 |
| 1995/07/21 | 398 | 414 | 398 | 407 | 35,000 |
| 1995/07/20 | 395 | 395 | 386 | 394 | 70,000 |
| 1995/07/19 | 405 | 405 | 402 | 405 | 53,000 |
| 1995/07/18 | 431 | 431 | 407 | 421 | 87,000 |
| 1995/07/17 | 426 | 433 | 415 | 416 | 72,000 |
| 1995/07/14 | 430 | 430 | 416 | 426 | 58,000 |
| 1995/07/13 | 426 | 435 | 415 | 435 | 168,000 |
| 1995/07/12 | 415 | 425 | 415 | 425 | 150,000 |
| 1995/07/11 | 405 | 410 | 387 | 410 | 171,000 |
| 1995/07/10 | 425 | 425 | 403 | 403 | 499,000 |
| 1995/07/07 | 360 | 386 | 351 | 385 | 426,000 |
| 1995/07/06 | 339 | 346 | 330 | 346 | 70,000 |
| 1995/07/05 | 339 | 339 | 330 | 333 | 35,000 |
| 1995/07/04 | 340 | 340 | 328 | 340 | 44,000 |
| 1995/07/03 | 326 | 326 | 317 | 326 | 43,000 |
| 1995/06/30 | 329 | 329 | 318 | 326 | 68,000 |
| 1995/06/29 | 345 | 347 | 326 | 326 | 99,000 |
| 1995/06/28 | 332 | 340 | 331 | 340 | 81,000 |
| 1995/06/27 | 357 | 357 | 340 | 340 | 279,000 |
| 1995/06/26 | 355 | 361 | 351 | 359 | 91,000 |
| 1995/06/23 | 327 | 340 | 324 | 340 | 70,000 |
| 1995/06/22 | 324 | 324 | 315 | 316 | 38,000 |
| 1995/06/21 | 317 | 320 | 316 | 320 | 79,000 |
| 1995/06/20 | 325 | 328 | 317 | 320 | 59,000 |
| 1995/06/19 | 331 | 331 | 319 | 320 | 65,000 |
| 1995/06/16 | 328 | 335 | 326 | 328 | 85,000 |
| 1995/06/15 | 316 | 325 | 312 | 317 | 75,000 |
| 1995/06/14 | 313 | 321 | 313 | 316 | 73,000 |
| 1995/06/13 | 321 | 325 | 313 | 313 | 222,000 |
| 1995/06/12 | 333 | 337 | 315 | 316 | 99,000 |
| 1995/06/09 | 365 | 365 | 357 | 357 | 81,000 |
| 1995/06/08 | 370 | 370 | 362 | 370 | 17,000 |
| 1995/06/07 | 375 | 375 | 361 | 370 | 20,000 |
| 1995/06/06 | 403 | 403 | 378 | 380 | 34,000 |
| 1995/06/05 | 394 | 395 | 389 | 389 | 12,000 |
| 1995/06/02 | 372 | 400 | 372 | 395 | 48,000 |
| 1995/06/01 | 362 | 375 | 362 | 375 | 25,000 |
| 1995/05/31 | 373 | 374 | 360 | 360 | 42,000 |
| 1995/05/30 | 375 | 375 | 370 | 375 | 29,000 |
| 1995/05/29 | 370 | 375 | 368 | 370 | 54,000 |
| 1995/05/26 | 366 | 375 | 365 | 375 | 45,000 |
| 1995/05/25 | 366 | 371 | 366 | 371 | 39,000 |
| 1995/05/24 | 365 | 370 | 360 | 367 | 46,000 |
| 1995/05/23 | 360 | 370 | 359 | 370 | 95,000 |
| 1995/05/22 | 358 | 360 | 358 | 359 | 102,000 |
| 1995/05/19 | 375 | 377 | 351 | 356 | 157,000 |
| 1995/05/18 | 390 | 395 | 375 | 380 | 203,000 |
| 1995/05/17 | 396 | 400 | 385 | 387 | 309,000 |
| 1995/05/16 | 429 | 429 | 395 | 396 | 284,000 |
| 1995/05/15 | 447 | 450 | 434 | 434 | 50,000 |
| 1995/05/12 | 447 | 455 | 447 | 455 | 115,000 |
| 1995/05/11 | 465 | 470 | 462 | 462 | 47,000 |
| 1995/05/10 | 480 | 480 | 472 | 480 | 26,000 |
| 1995/05/09 | 485 | 499 | 475 | 481 | 83,000 |
| 1995/05/08 | 478 | 480 | 478 | 480 | 27,000 |
| 1995/05/02 | 472 | 480 | 470 | 480 | 17,000 |
| 1995/05/01 | 472 | 477 | 470 | 477 | 18,000 |
| 1995/04/28 | 473 | 473 | 472 | 472 | 49,000 |
| 1995/04/27 | 477 | 477 | 472 | 475 | 31,000 |
| 1995/04/26 | 472 | 480 | 471 | 472 | 143,000 |
| 1995/04/25 | 480 | 481 | 471 | 471 | 70,000 |
| 1995/04/24 | 484 | 485 | 475 | 475 | 41,000 |
| 1995/04/21 | 460 | 480 | 460 | 480 | 199,000 |
| 1995/04/20 | 460 | 469 | 459 | 460 | 188,000 |
| 1995/04/19 | 460 | 460 | 457 | 457 | 13,000 |
| 1995/04/18 | 462 | 462 | 455 | 456 | 24,000 |
| 1995/04/17 | 445 | 448 | 442 | 448 | 17,000 |
| 1995/04/14 | 480 | 480 | 450 | 450 | 60,000 |
| 1995/04/13 | 485 | 485 | 471 | 475 | 76,000 |
| 1995/04/12 | 465 | 480 | 462 | 480 | 55,000 |
| 1995/04/11 | 450 | 465 | 449 | 460 | 101,000 |
| 1995/04/10 | 436 | 447 | 436 | 445 | 97,000 |
| 1995/04/07 | 442 | 442 | 436 | 438 | 22,000 |
| 1995/04/06 | 447 | 449 | 446 | 448 | 19,000 |
| 1995/04/05 | 450 | 455 | 430 | 445 | 19,000 |
| 1995/04/04 | 440 | 457 | 420 | 450 | 54,000 |
| 1995/04/03 | 425 | 434 | 425 | 434 | 68,000 |
| 1995/03/31 | 485 | 488 | 468 | 470 | 143,000 |
| 1995/03/30 | 469 | 475 | 468 | 475 | 27,000 |
| 1995/03/29 | 485 | 485 | 466 | 466 | 110,000 |
| 1995/03/28 | 474 | 474 | 469 | 474 | 101,000 |
| 1995/03/27 | 444 | 448 | 444 | 444 | 68,000 |
| 1995/03/24 | 409 | 415 | 401 | 415 | 601,000 |
| 1995/03/23 | 410 | 413 | 405 | 405 | 590,000 |
| 1995/03/22 | 415 | 418 | 410 | 413 | 683,000 |
| 1995/03/20 | 427 | 427 | 410 | 414 | 622,000 |
| 1995/03/17 | 439 | 440 | 420 | 429 | 81,000 |
| 1995/03/16 | 452 | 452 | 430 | 440 | 509,000 |
| 1995/03/15 | 425 | 452 | 420 | 452 | 563,000 |
| 1995/03/14 | 460 | 460 | 435 | 435 | 563,000 |
| 1995/03/13 | 470 | 473 | 455 | 455 | 579,000 |
| 1995/03/10 | 495 | 495 | 480 | 480 | 140,000 |
| 1995/03/09 | 492 | 496 | 492 | 495 | 61,000 |
| 1995/03/08 | 490 | 494 | 490 | 491 | 29,000 |
| 1995/03/07 | 499 | 500 | 498 | 500 | 53,000 |
| 1995/03/06 | 490 | 510 | 490 | 497 | 76,000 |
| 1995/03/03 | 485 | 500 | 485 | 500 | 81,000 |
| 1995/03/02 | 480 | 490 | 480 | 483 | 315,000 |
| 1995/03/01 | 485 | 485 | 480 | 480 | 86,000 |
| 1995/02/28 | 490 | 500 | 490 | 490 | 77,000 |
| 1995/02/27 | 500 | 500 | 487 | 500 | 79,000 |
| 1995/02/24 | 506 | 510 | 505 | 510 | 29,000 |
| 1995/02/23 | 518 | 518 | 491 | 501 | 84,000 |
| 1995/02/22 | 528 | 530 | 520 | 520 | 25,000 |
| 1995/02/21 | 530 | 530 | 518 | 518 | 42,000 |
| 1995/02/20 | 538 | 538 | 536 | 536 | 12,000 |
| 1995/02/17 | 528 | 545 | 528 | 540 | 71,000 |
| 1995/02/16 | 530 | 534 | 521 | 529 | 21,000 |
| 1995/02/15 | 538 | 538 | 529 | 535 | 51,000 |
| 1995/02/14 | 547 | 547 | 540 | 540 | 34,000 |
| 1995/02/13 | 550 | 550 | 547 | 547 | 28,000 |
| 1995/02/10 | 550 | 551 | 545 | 545 | 59,000 |
| 1995/02/09 | 558 | 558 | 553 | 557 | 51,000 |
| 1995/02/08 | 570 | 570 | 557 | 557 | 76,000 |
| 1995/02/07 | 590 | 590 | 561 | 570 | 32,000 |
| 1995/02/06 | 585 | 590 | 580 | 583 | 22,000 |
| 1995/02/03 | 599 | 599 | 577 | 577 | 32,000 |
| 1995/02/02 | 600 | 610 | 600 | 609 | 18,000 |
| 1995/02/01 | 649 | 649 | 640 | 645 | 31,000 |
| 1995/01/31 | 681 | 681 | 645 | 648 | 216,000 |
| 1995/01/30 | 585 | 655 | 585 | 655 | 127,000 |
| 1995/01/27 | 607 | 607 | 581 | 600 | 19,000 |
| 1995/01/26 | 600 | 617 | 600 | 617 | 16,000 |
| 1995/01/25 | 575 | 620 | 575 | 600 | 63,000 |
| 1995/01/24 | 531 | 580 | 530 | 580 | 30,000 |
| 1995/01/23 | 555 | 555 | 530 | 531 | 68,000 |
| 1995/01/20 | 580 | 580 | 555 | 555 | 75,000 |
| 1995/01/19 | 615 | 620 | 590 | 590 | 15,000 |
| 1995/01/18 | 601 | 625 | 600 | 625 | 14,000 |
| 1995/01/17 | 605 | 615 | 600 | 600 | 11,000 |
| 1995/01/13 | 618 | 620 | 610 | 620 | 14,000 |
| 1995/01/12 | 625 | 625 | 615 | 618 | 21,000 |
| 1995/01/11 | 611 | 616 | 610 | 615 | 18,000 |
| 1995/01/10 | 611 | 614 | 607 | 609 | 41,000 |
| 1995/01/09 | 620 | 620 | 619 | 619 | 6,000 |
| 1995/01/06 | 619 | 626 | 602 | 626 | 47,000 |
| 1995/01/05 | 658 | 658 | 639 | 639 | 5,000 |
| 1995/01/04 | 659 | 659 | 658 | 658 | 4,000 |