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 |
|---|---|---|---|---|---|
| 1996/12/30 | 400 | 400 | 391 | 400 | 60,000 |
| 1996/12/27 | 390 | 400 | 381 | 400 | 92,000 |
| 1996/12/26 | 400 | 400 | 390 | 390 | 73,000 |
| 1996/12/25 | 394 | 400 | 394 | 400 | 70,000 |
| 1996/12/24 | 389 | 404 | 389 | 404 | 62,000 |
| 1996/12/20 | 394 | 409 | 390 | 409 | 184,000 |
| 1996/12/19 | 405 | 405 | 390 | 394 | 125,000 |
| 1996/12/18 | 425 | 425 | 411 | 415 | 72,000 |
| 1996/12/17 | 432 | 434 | 421 | 430 | 43,000 |
| 1996/12/16 | 434 | 435 | 432 | 434 | 36,000 |
| 1996/12/13 | 438 | 438 | 431 | 434 | 199,000 |
| 1996/12/12 | 438 | 438 | 435 | 435 | 112,000 |
| 1996/12/11 | 439 | 442 | 438 | 438 | 139,000 |
| 1996/12/10 | 440 | 440 | 435 | 438 | 219,000 |
| 1996/12/09 | 435 | 435 | 430 | 435 | 67,000 |
| 1996/12/06 | 440 | 441 | 438 | 440 | 265,000 |
| 1996/12/05 | 440 | 440 | 435 | 436 | 191,000 |
| 1996/12/04 | 441 | 441 | 430 | 435 | 111,000 |
| 1996/12/03 | 467 | 467 | 450 | 450 | 72,000 |
| 1996/12/02 | 475 | 475 | 468 | 468 | 54,000 |
| 1996/11/29 | 485 | 492 | 480 | 480 | 52,000 |
| 1996/11/28 | 493 | 498 | 489 | 493 | 25,000 |
| 1996/11/27 | 498 | 498 | 491 | 498 | 30,000 |
| 1996/11/26 | 499 | 499 | 490 | 499 | 30,000 |
| 1996/11/25 | 499 | 500 | 494 | 499 | 51,000 |
| 1996/11/22 | 500 | 500 | 499 | 499 | 32,000 |
| 1996/11/21 | 499 | 505 | 494 | 500 | 50,000 |
| 1996/11/20 | 495 | 500 | 492 | 494 | 21,000 |
| 1996/11/19 | 490 | 499 | 490 | 490 | 36,000 |
| 1996/11/18 | 500 | 500 | 495 | 495 | 11,000 |
| 1996/11/15 | 505 | 505 | 490 | 490 | 64,000 |
| 1996/11/14 | 505 | 505 | 500 | 505 | 125,000 |
| 1996/11/13 | 505 | 505 | 501 | 505 | 45,000 |
| 1996/11/12 | 511 | 511 | 507 | 511 | 26,000 |
| 1996/11/11 | 515 | 515 | 510 | 510 | 28,000 |
| 1996/11/08 | 504 | 511 | 500 | 511 | 69,000 |
| 1996/11/07 | 515 | 515 | 505 | 505 | 36,000 |
| 1996/11/06 | 503 | 510 | 503 | 510 | 28,000 |
| 1996/11/05 | 506 | 506 | 497 | 503 | 42,000 |
| 1996/11/01 | 502 | 512 | 500 | 512 | 43,000 |
| 1996/10/31 | 501 | 508 | 501 | 503 | 114,000 |
| 1996/10/30 | 511 | 512 | 503 | 505 | 50,000 |
| 1996/10/29 | 496 | 510 | 496 | 510 | 41,000 |
| 1996/10/28 | 486 | 500 | 486 | 495 | 36,000 |
| 1996/10/25 | 505 | 505 | 491 | 491 | 119,000 |
| 1996/10/24 | 498 | 506 | 498 | 505 | 71,000 |
| 1996/10/23 | 504 | 505 | 495 | 505 | 58,000 |
| 1996/10/22 | 502 | 505 | 501 | 501 | 57,000 |
| 1996/10/21 | 529 | 530 | 505 | 505 | 39,000 |
| 1996/10/18 | 510 | 528 | 506 | 525 | 78,000 |
| 1996/10/17 | 507 | 510 | 503 | 510 | 49,000 |
| 1996/10/16 | 518 | 518 | 502 | 502 | 58,000 |
| 1996/10/15 | 495 | 519 | 495 | 519 | 42,000 |
| 1996/10/14 | 490 | 495 | 490 | 495 | 15,000 |
| 1996/10/11 | 495 | 495 | 490 | 494 | 49,000 |
| 1996/10/09 | 509 | 509 | 495 | 495 | 90,000 |
| 1996/10/08 | 510 | 512 | 510 | 511 | 67,000 |
| 1996/10/07 | 519 | 519 | 511 | 511 | 17,000 |
| 1996/10/04 | 520 | 521 | 510 | 511 | 63,000 |
| 1996/10/03 | 530 | 530 | 520 | 525 | 66,000 |
| 1996/10/02 | 535 | 535 | 530 | 530 | 59,000 |
| 1996/10/01 | 529 | 530 | 526 | 527 | 69,000 |
| 1996/09/30 | 525 | 530 | 524 | 530 | 14,000 |
| 1996/09/27 | 512 | 525 | 512 | 523 | 55,000 |
| 1996/09/26 | 515 | 524 | 510 | 515 | 133,000 |
| 1996/09/25 | 507 | 520 | 507 | 515 | 31,000 |
| 1996/09/24 | 510 | 510 | 505 | 506 | 155,000 |
| 1996/09/20 | 505 | 510 | 503 | 510 | 41,000 |
| 1996/09/19 | 517 | 517 | 507 | 517 | 58,000 |
| 1996/09/18 | 532 | 533 | 517 | 517 | 73,000 |
| 1996/09/17 | 522 | 535 | 522 | 534 | 159,000 |
| 1996/09/13 | 480 | 487 | 477 | 487 | 241,000 |
| 1996/09/12 | 485 | 485 | 472 | 472 | 100,000 |
| 1996/09/11 | 488 | 489 | 483 | 484 | 130,000 |
| 1996/09/10 | 488 | 488 | 480 | 485 | 123,000 |
| 1996/09/09 | 481 | 490 | 481 | 481 | 26,000 |
| 1996/09/06 | 490 | 495 | 470 | 473 | 102,000 |
| 1996/09/05 | 492 | 500 | 492 | 498 | 62,000 |
| 1996/09/04 | 501 | 501 | 491 | 491 | 32,000 |
| 1996/09/03 | 485 | 510 | 482 | 496 | 47,000 |
| 1996/09/02 | 490 | 492 | 490 | 490 | 71,000 |
| 1996/08/30 | 490 | 497 | 490 | 490 | 88,000 |
| 1996/08/29 | 505 | 505 | 495 | 500 | 68,000 |
| 1996/08/28 | 517 | 517 | 500 | 500 | 73,000 |
| 1996/08/27 | 518 | 519 | 517 | 518 | 16,000 |
| 1996/08/26 | 535 | 535 | 521 | 521 | 61,000 |
| 1996/08/23 | 542 | 542 | 531 | 532 | 65,000 |
| 1996/08/22 | 540 | 543 | 536 | 538 | 54,000 |
| 1996/08/21 | 540 | 545 | 535 | 543 | 121,000 |
| 1996/08/20 | 541 | 543 | 538 | 540 | 30,000 |
| 1996/08/19 | 529 | 543 | 529 | 543 | 54,000 |
| 1996/08/16 | 529 | 534 | 526 | 527 | 17,000 |
| 1996/08/15 | 525 | 540 | 525 | 529 | 106,000 |
| 1996/08/14 | 500 | 515 | 500 | 515 | 75,000 |
| 1996/08/13 | 495 | 500 | 495 | 500 | 139,000 |
| 1996/08/12 | 510 | 510 | 495 | 500 | 55,000 |
| 1996/08/09 | 515 | 516 | 510 | 511 | 26,000 |
| 1996/08/08 | 510 | 528 | 510 | 525 | 137,000 |
| 1996/08/07 | 529 | 529 | 505 | 510 | 105,000 |
| 1996/08/06 | 530 | 535 | 525 | 530 | 58,000 |
| 1996/08/05 | 549 | 549 | 540 | 540 | 78,000 |
| 1996/08/02 | 552 | 552 | 545 | 545 | 50,000 |
| 1996/08/01 | 542 | 550 | 534 | 550 | 118,000 |
| 1996/07/31 | 548 | 548 | 539 | 540 | 77,000 |
| 1996/07/30 | 560 | 560 | 548 | 548 | 67,000 |
| 1996/07/29 | 569 | 569 | 560 | 560 | 193,000 |
| 1996/07/26 | 556 | 565 | 556 | 559 | 25,000 |
| 1996/07/25 | 546 | 556 | 546 | 556 | 68,000 |
| 1996/07/24 | 550 | 550 | 540 | 545 | 58,000 |
| 1996/07/23 | 547 | 550 | 545 | 549 | 55,000 |
| 1996/07/22 | 567 | 567 | 556 | 557 | 109,000 |
| 1996/07/19 | 565 | 570 | 565 | 567 | 57,000 |
| 1996/07/18 | 560 | 564 | 560 | 564 | 128,000 |
| 1996/07/17 | 566 | 580 | 556 | 560 | 84,000 |
| 1996/07/16 | 550 | 556 | 540 | 555 | 136,000 |
| 1996/07/15 | 562 | 562 | 555 | 555 | 123,000 |
| 1996/07/12 | 565 | 580 | 561 | 565 | 322,000 |
| 1996/07/11 | 585 | 585 | 574 | 585 | 86,000 |
| 1996/07/10 | 583 | 586 | 581 | 585 | 81,000 |
| 1996/07/09 | 582 | 586 | 582 | 582 | 79,000 |
| 1996/07/08 | 591 | 591 | 581 | 582 | 133,000 |
| 1996/07/05 | 606 | 606 | 601 | 601 | 256,000 |
| 1996/07/04 | 608 | 608 | 605 | 606 | 110,000 |
| 1996/07/03 | 605 | 610 | 603 | 610 | 150,000 |
| 1996/07/02 | 607 | 607 | 604 | 605 | 248,000 |
| 1996/07/01 | 615 | 615 | 606 | 610 | 45,000 |
| 1996/06/28 | 611 | 611 | 603 | 605 | 95,000 |
| 1996/06/27 | 614 | 614 | 601 | 601 | 203,000 |
| 1996/06/26 | 614 | 614 | 610 | 612 | 165,000 |
| 1996/06/25 | 614 | 619 | 614 | 615 | 160,000 |
| 1996/06/24 | 619 | 619 | 610 | 612 | 51,000 |
| 1996/06/21 | 610 | 616 | 602 | 615 | 111,000 |
| 1996/06/20 | 616 | 618 | 610 | 610 | 153,000 |
| 1996/06/19 | 619 | 626 | 619 | 619 | 24,000 |
| 1996/06/18 | 631 | 631 | 621 | 629 | 56,000 |
| 1996/06/17 | 629 | 634 | 627 | 633 | 162,000 |
| 1996/06/14 | 614 | 625 | 614 | 625 | 180,000 |
| 1996/06/13 | 610 | 614 | 604 | 614 | 84,000 |
| 1996/06/12 | 592 | 610 | 592 | 610 | 194,000 |
| 1996/06/11 | 596 | 596 | 591 | 592 | 153,000 |
| 1996/06/10 | 596 | 600 | 596 | 596 | 136,000 |
| 1996/06/07 | 596 | 597 | 596 | 596 | 70,000 |
| 1996/06/06 | 600 | 600 | 596 | 596 | 54,000 |
| 1996/06/05 | 609 | 609 | 600 | 600 | 64,000 |
| 1996/06/04 | 601 | 605 | 600 | 605 | 61,000 |
| 1996/06/03 | 615 | 615 | 605 | 610 | 419,000 |
| 1996/05/31 | 615 | 620 | 614 | 615 | 208,000 |
| 1996/05/30 | 615 | 616 | 615 | 615 | 325,000 |
| 1996/05/29 | 619 | 620 | 615 | 615 | 143,000 |
| 1996/05/28 | 611 | 620 | 611 | 615 | 51,000 |
| 1996/05/27 | 612 | 613 | 609 | 612 | 179,000 |
| 1996/05/24 | 610 | 620 | 608 | 610 | 60,000 |
| 1996/05/23 | 620 | 621 | 606 | 606 | 76,000 |
| 1996/05/22 | 630 | 631 | 624 | 624 | 52,000 |
| 1996/05/21 | 632 | 635 | 625 | 630 | 76,000 |
| 1996/05/20 | 640 | 640 | 632 | 636 | 83,000 |
| 1996/05/17 | 640 | 644 | 630 | 630 | 88,000 |
| 1996/05/16 | 639 | 640 | 635 | 639 | 112,000 |
| 1996/05/15 | 630 | 635 | 621 | 630 | 83,000 |
| 1996/05/14 | 630 | 630 | 619 | 624 | 74,000 |
| 1996/05/13 | 627 | 630 | 618 | 618 | 50,000 |
| 1996/05/10 | 634 | 635 | 625 | 630 | 305,000 |
| 1996/05/09 | 635 | 635 | 624 | 625 | 66,000 |
| 1996/05/08 | 628 | 640 | 625 | 630 | 102,000 |
| 1996/05/07 | 636 | 637 | 633 | 634 | 102,000 |
| 1996/05/02 | 645 | 647 | 642 | 645 | 104,000 |
| 1996/05/01 | 655 | 657 | 648 | 648 | 122,000 |
| 1996/04/30 | 655 | 660 | 645 | 648 | 202,000 |
| 1996/04/26 | 670 | 670 | 661 | 664 | 210,000 |
| 1996/04/25 | 674 | 676 | 661 | 668 | 792,000 |
| 1996/04/24 | 650 | 680 | 650 | 680 | 762,000 |
| 1996/04/23 | 654 | 654 | 646 | 649 | 272,000 |
| 1996/04/22 | 639 | 651 | 639 | 651 | 729,000 |
| 1996/04/19 | 640 | 640 | 632 | 639 | 478,000 |
| 1996/04/18 | 633 | 639 | 628 | 638 | 521,000 |
| 1996/04/17 | 635 | 635 | 629 | 633 | 316,000 |
| 1996/04/16 | 630 | 635 | 629 | 630 | 337,000 |
| 1996/04/15 | 625 | 628 | 623 | 628 | 273,000 |
| 1996/04/12 | 624 | 624 | 615 | 622 | 172,000 |
| 1996/04/11 | 618 | 622 | 616 | 622 | 194,000 |
| 1996/04/10 | 614 | 619 | 610 | 615 | 127,000 |
| 1996/04/09 | 608 | 620 | 608 | 620 | 151,000 |
| 1996/04/08 | 611 | 615 | 607 | 608 | 64,000 |
| 1996/04/05 | 606 | 619 | 603 | 619 | 102,000 |
| 1996/04/04 | 606 | 610 | 600 | 601 | 84,000 |
| 1996/04/03 | 620 | 620 | 606 | 606 | 168,000 |
| 1996/04/02 | 622 | 622 | 618 | 620 | 324,000 |
| 1996/04/01 | 610 | 622 | 610 | 622 | 347,000 |
| 1996/03/29 | 608 | 610 | 606 | 608 | 123,000 |
| 1996/03/28 | 608 | 608 | 604 | 608 | 135,000 |
| 1996/03/27 | 605 | 605 | 595 | 604 | 190,000 |
| 1996/03/26 | 580 | 600 | 580 | 595 | 145,000 |
| 1996/03/25 | 581 | 583 | 580 | 582 | 81,000 |
| 1996/03/22 | 575 | 579 | 565 | 570 | 209,000 |
| 1996/03/21 | 570 | 584 | 568 | 580 | 182,000 |
| 1996/03/19 | 565 | 580 | 563 | 570 | 158,000 |
| 1996/03/18 | 570 | 570 | 558 | 558 | 120,000 |
| 1996/03/15 | 555 | 569 | 555 | 560 | 175,000 |
| 1996/03/14 | 550 | 553 | 547 | 550 | 75,000 |
| 1996/03/13 | 560 | 564 | 550 | 550 | 82,000 |
| 1996/03/12 | 560 | 569 | 559 | 560 | 89,000 |
| 1996/03/11 | 558 | 570 | 558 | 570 | 62,000 |
| 1996/03/08 | 551 | 585 | 551 | 585 | 110,000 |
| 1996/03/07 | 565 | 565 | 555 | 560 | 142,000 |
| 1996/03/06 | 561 | 580 | 560 | 561 | 136,000 |
| 1996/03/05 | 561 | 570 | 561 | 561 | 249,000 |
| 1996/03/04 | 571 | 575 | 561 | 564 | 113,000 |
| 1996/03/01 | 574 | 574 | 564 | 573 | 126,000 |
| 1996/02/29 | 574 | 581 | 570 | 574 | 126,000 |
| 1996/02/28 | 582 | 586 | 581 | 581 | 74,000 |
| 1996/02/27 | 589 | 589 | 580 | 588 | 144,000 |
| 1996/02/26 | 581 | 591 | 581 | 591 | 27,000 |
| 1996/02/23 | 590 | 597 | 589 | 591 | 71,000 |
| 1996/02/22 | 581 | 589 | 580 | 581 | 81,000 |
| 1996/02/21 | 583 | 588 | 581 | 581 | 53,000 |
| 1996/02/20 | 585 | 589 | 580 | 589 | 112,000 |
| 1996/02/19 | 588 | 599 | 588 | 590 | 40,000 |
| 1996/02/16 | 603 | 603 | 583 | 587 | 224,000 |
| 1996/02/15 | 610 | 610 | 600 | 600 | 56,000 |
| 1996/02/14 | 602 | 610 | 600 | 608 | 60,000 |
| 1996/02/13 | 615 | 615 | 600 | 600 | 38,000 |
| 1996/02/09 | 620 | 625 | 613 | 615 | 143,000 |
| 1996/02/08 | 613 | 617 | 613 | 615 | 337,000 |
| 1996/02/07 | 597 | 609 | 597 | 609 | 192,000 |
| 1996/02/06 | 582 | 598 | 582 | 598 | 96,000 |
| 1996/02/05 | 618 | 618 | 591 | 599 | 103,000 |
| 1996/02/02 | 617 | 622 | 616 | 618 | 207,000 |
| 1996/02/01 | 631 | 632 | 615 | 627 | 371,000 |
| 1996/01/31 | 615 | 633 | 615 | 625 | 653,000 |
| 1996/01/30 | 601 | 605 | 597 | 605 | 225,000 |
| 1996/01/29 | 606 | 607 | 600 | 600 | 188,000 |
| 1996/01/26 | 596 | 600 | 596 | 600 | 93,000 |
| 1996/01/25 | 605 | 605 | 596 | 596 | 135,000 |
| 1996/01/24 | 589 | 595 | 580 | 594 | 126,000 |
| 1996/01/23 | 594 | 601 | 590 | 591 | 323,000 |
| 1996/01/22 | 599 | 607 | 591 | 593 | 80,000 |
| 1996/01/19 | 607 | 610 | 595 | 609 | 145,000 |
| 1996/01/18 | 610 | 610 | 595 | 600 | 193,000 |
| 1996/01/17 | 610 | 630 | 610 | 615 | 199,000 |
| 1996/01/16 | 595 | 610 | 590 | 601 | 183,000 |
| 1996/01/12 | 619 | 619 | 606 | 607 | 277,000 |
| 1996/01/11 | 610 | 610 | 591 | 604 | 401,000 |
| 1996/01/10 | 620 | 630 | 620 | 620 | 183,000 |
| 1996/01/09 | 632 | 640 | 610 | 640 | 213,000 |
| 1996/01/08 | 658 | 658 | 630 | 640 | 405,000 |
| 1996/01/05 | 637 | 661 | 630 | 660 | 908,000 |
| 1996/01/04 | 610 | 640 | 610 | 639 | 614,000 |