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 |
---|---|---|---|---|---|
1997/12/30 | 141 | 151 | 141 | 150 | 223,000 |
1997/12/29 | 141 | 141 | 138 | 140 | 277,000 |
1997/12/26 | 149 | 150 | 140 | 146 | 213,000 |
1997/12/25 | 144 | 155 | 143 | 150 | 297,000 |
1997/12/24 | 140 | 142 | 130 | 142 | 788,000 |
1997/12/22 | 145 | 147 | 142 | 147 | 172,000 |
1997/12/19 | 157 | 157 | 144 | 148 | 316,000 |
1997/12/18 | 163 | 163 | 156 | 156 | 184,000 |
1997/12/17 | 153 | 165 | 150 | 162 | 421,000 |
1997/12/16 | 155 | 157 | 150 | 150 | 120,000 |
1997/12/15 | 155 | 155 | 151 | 154 | 183,000 |
1997/12/12 | 151 | 155 | 149 | 155 | 302,000 |
1997/12/11 | 155 | 156 | 151 | 156 | 182,000 |
1997/12/10 | 157 | 157 | 151 | 151 | 106,000 |
1997/12/09 | 147 | 155 | 145 | 153 | 156,000 |
1997/12/08 | 146 | 148 | 144 | 147 | 202,000 |
1997/12/05 | 150 | 155 | 148 | 149 | 290,000 |
1997/12/04 | 155 | 156 | 150 | 150 | 311,000 |
1997/12/03 | 163 | 163 | 157 | 157 | 320,000 |
1997/12/02 | 161 | 164 | 160 | 162 | 363,000 |
1997/12/01 | 155 | 173 | 155 | 166 | 753,000 |
1997/11/28 | 151 | 158 | 150 | 158 | 907,000 |
1997/11/27 | 140 | 146 | 131 | 146 | 1,384,000 |
1997/11/26 | 140 | 140 | 112 | 129 | 2,436,000 |
1997/11/25 | 149 | 150 | 133 | 140 | 1,764,000 |
1997/11/21 | 158 | 160 | 153 | 155 | 978,000 |
1997/11/20 | 155 | 169 | 152 | 153 | 903,000 |
1997/11/19 | 166 | 169 | 150 | 153 | 567,000 |
1997/11/18 | 161 | 180 | 161 | 175 | 590,000 |
1997/11/17 | 156 | 166 | 150 | 150 | 699,000 |
1997/11/14 | 165 | 166 | 151 | 155 | 391,000 |
1997/11/13 | 160 | 165 | 160 | 164 | 104,000 |
1997/11/12 | 167 | 169 | 165 | 165 | 145,000 |
1997/11/11 | 163 | 167 | 163 | 166 | 86,000 |
1997/11/10 | 158 | 170 | 158 | 165 | 266,000 |
1997/11/07 | 176 | 176 | 160 | 163 | 540,000 |
1997/11/06 | 183 | 186 | 175 | 177 | 374,000 |
1997/11/05 | 200 | 200 | 185 | 188 | 306,000 |
1997/11/04 | 200 | 204 | 200 | 203 | 88,000 |
1997/10/31 | 201 | 208 | 200 | 208 | 38,000 |
1997/10/30 | 206 | 206 | 200 | 201 | 19,000 |
1997/10/29 | 201 | 207 | 200 | 205 | 103,000 |
1997/10/28 | 198 | 198 | 186 | 197 | 111,000 |
1997/10/27 | 198 | 200 | 198 | 199 | 36,000 |
1997/10/24 | 195 | 202 | 195 | 198 | 147,000 |
1997/10/23 | 203 | 203 | 198 | 201 | 72,000 |
1997/10/22 | 199 | 200 | 195 | 200 | 117,000 |
1997/10/21 | 194 | 200 | 194 | 194 | 114,000 |
1997/10/20 | 193 | 195 | 190 | 194 | 41,000 |
1997/10/17 | 193 | 199 | 193 | 194 | 77,000 |
1997/10/16 | 192 | 195 | 190 | 195 | 96,000 |
1997/10/15 | 191 | 194 | 190 | 191 | 124,000 |
1997/10/14 | 178 | 189 | 177 | 189 | 216,000 |
1997/10/13 | 188 | 188 | 170 | 175 | 207,000 |
1997/10/09 | 191 | 195 | 188 | 188 | 83,000 |
1997/10/08 | 199 | 201 | 193 | 195 | 51,000 |
1997/10/07 | 201 | 203 | 191 | 191 | 81,000 |
1997/10/06 | 198 | 200 | 197 | 200 | 53,000 |
1997/10/03 | 184 | 200 | 184 | 200 | 78,000 |
1997/10/02 | 189 | 189 | 180 | 180 | 83,000 |
1997/10/01 | 190 | 192 | 180 | 192 | 133,000 |
1997/09/30 | 190 | 195 | 186 | 195 | 91,000 |
1997/09/29 | 195 | 196 | 186 | 190 | 168,000 |
1997/09/26 | 197 | 205 | 195 | 200 | 98,000 |
1997/09/25 | 202 | 204 | 195 | 196 | 106,000 |
1997/09/24 | 198 | 204 | 191 | 201 | 344,000 |
1997/09/22 | 200 | 201 | 190 | 200 | 154,000 |
1997/09/19 | 207 | 210 | 200 | 203 | 200,000 |
1997/09/18 | 206 | 210 | 203 | 207 | 128,000 |
1997/09/17 | 215 | 215 | 206 | 206 | 128,000 |
1997/09/16 | 211 | 215 | 205 | 210 | 95,000 |
1997/09/12 | 217 | 217 | 211 | 215 | 220,000 |
1997/09/11 | 229 | 229 | 220 | 221 | 68,000 |
1997/09/10 | 226 | 234 | 218 | 234 | 74,000 |
1997/09/09 | 219 | 228 | 219 | 227 | 136,000 |
1997/09/08 | 229 | 230 | 206 | 224 | 158,000 |
1997/09/05 | 240 | 240 | 225 | 233 | 170,000 |
1997/09/04 | 245 | 245 | 239 | 241 | 130,000 |
1997/09/03 | 246 | 250 | 242 | 245 | 105,000 |
1997/09/02 | 248 | 248 | 246 | 246 | 458,000 |
1997/09/01 | 251 | 253 | 249 | 249 | 21,000 |
1997/08/29 | 250 | 256 | 247 | 256 | 58,000 |
1997/08/28 | 253 | 256 | 253 | 254 | 76,000 |
1997/08/27 | 256 | 258 | 253 | 253 | 98,000 |
1997/08/26 | 252 | 257 | 251 | 257 | 83,000 |
1997/08/25 | 253 | 257 | 252 | 254 | 95,000 |
1997/08/22 | 252 | 257 | 251 | 251 | 155,000 |
1997/08/21 | 258 | 258 | 252 | 253 | 67,000 |
1997/08/20 | 254 | 254 | 249 | 250 | 77,000 |
1997/08/19 | 254 | 255 | 251 | 252 | 104,000 |
1997/08/18 | 255 | 256 | 250 | 254 | 100,000 |
1997/08/15 | 261 | 265 | 257 | 260 | 63,000 |
1997/08/14 | 259 | 265 | 250 | 257 | 105,000 |
1997/08/13 | 252 | 254 | 250 | 254 | 62,000 |
1997/08/12 | 255 | 260 | 249 | 249 | 136,000 |
1997/08/11 | 251 | 254 | 250 | 250 | 35,000 |
1997/08/08 | 255 | 257 | 250 | 254 | 182,000 |
1997/08/07 | 255 | 267 | 255 | 260 | 94,000 |
1997/08/06 | 250 | 258 | 247 | 255 | 231,000 |
1997/08/05 | 267 | 267 | 241 | 250 | 148,000 |
1997/08/04 | 266 | 271 | 266 | 269 | 73,000 |
1997/08/01 | 280 | 280 | 266 | 266 | 109,000 |
1997/07/31 | 290 | 290 | 280 | 285 | 261,000 |
1997/07/30 | 295 | 295 | 285 | 288 | 55,000 |
1997/07/29 | 295 | 300 | 295 | 295 | 19,000 |
1997/07/28 | 293 | 295 | 293 | 295 | 127,000 |
1997/07/25 | 293 | 293 | 290 | 293 | 51,000 |
1997/07/24 | 291 | 298 | 288 | 290 | 121,000 |
1997/07/23 | 299 | 299 | 291 | 291 | 116,000 |
1997/07/22 | 298 | 300 | 297 | 299 | 64,000 |
1997/07/18 | 302 | 303 | 300 | 303 | 91,000 |
1997/07/17 | 307 | 307 | 300 | 300 | 121,000 |
1997/07/16 | 303 | 303 | 300 | 303 | 87,000 |
1997/07/15 | 300 | 303 | 298 | 298 | 88,000 |
1997/07/14 | 302 | 304 | 291 | 298 | 140,000 |
1997/07/11 | 309 | 309 | 305 | 305 | 89,000 |
1997/07/10 | 306 | 312 | 305 | 305 | 94,000 |
1997/07/09 | 314 | 314 | 307 | 309 | 42,000 |
1997/07/08 | 309 | 315 | 309 | 309 | 42,000 |
1997/07/07 | 320 | 320 | 308 | 312 | 76,000 |
1997/07/04 | 332 | 332 | 321 | 322 | 74,000 |
1997/07/03 | 335 | 336 | 327 | 327 | 207,000 |
1997/07/02 | 338 | 339 | 332 | 334 | 205,000 |
1997/07/01 | 346 | 347 | 335 | 338 | 299,000 |
1997/06/30 | 333 | 345 | 330 | 341 | 964,000 |
1997/06/27 | 327 | 330 | 322 | 329 | 570,000 |
1997/06/26 | 312 | 330 | 311 | 325 | 718,000 |
1997/06/25 | 305 | 312 | 301 | 312 | 71,000 |
1997/06/24 | 307 | 307 | 300 | 300 | 76,000 |
1997/06/23 | 307 | 308 | 302 | 307 | 31,000 |
1997/06/20 | 306 | 306 | 300 | 300 | 51,000 |
1997/06/19 | 308 | 308 | 301 | 301 | 26,000 |
1997/06/18 | 308 | 308 | 303 | 303 | 73,000 |
1997/06/17 | 311 | 311 | 307 | 308 | 48,000 |
1997/06/16 | 310 | 314 | 308 | 308 | 110,000 |
1997/06/13 | 305 | 305 | 298 | 305 | 479,000 |
1997/06/12 | 293 | 300 | 293 | 300 | 96,000 |
1997/06/11 | 294 | 294 | 293 | 293 | 77,000 |
1997/06/10 | 290 | 295 | 290 | 294 | 205,000 |
1997/06/09 | 294 | 294 | 290 | 294 | 112,000 |
1997/06/06 | 302 | 302 | 290 | 295 | 397,000 |
1997/06/05 | 306 | 306 | 304 | 304 | 71,000 |
1997/06/04 | 312 | 312 | 306 | 306 | 62,000 |
1997/06/03 | 309 | 313 | 308 | 310 | 38,000 |
1997/06/02 | 304 | 309 | 304 | 305 | 60,000 |
1997/05/30 | 302 | 305 | 302 | 303 | 42,000 |
1997/05/29 | 309 | 309 | 301 | 301 | 142,000 |
1997/05/28 | 303 | 310 | 300 | 310 | 81,000 |
1997/05/27 | 304 | 305 | 300 | 302 | 150,000 |
1997/05/26 | 305 | 306 | 303 | 305 | 43,000 |
1997/05/23 | 307 | 310 | 304 | 309 | 43,000 |
1997/05/22 | 301 | 305 | 301 | 302 | 93,000 |
1997/05/21 | 314 | 314 | 305 | 305 | 109,000 |
1997/05/20 | 315 | 318 | 309 | 309 | 80,000 |
1997/05/19 | 317 | 319 | 310 | 310 | 69,000 |
1997/05/16 | 318 | 318 | 309 | 315 | 109,000 |
1997/05/15 | 312 | 315 | 310 | 315 | 83,000 |
1997/05/14 | 318 | 318 | 311 | 314 | 105,000 |
1997/05/13 | 320 | 320 | 318 | 318 | 163,000 |
1997/05/12 | 318 | 319 | 311 | 311 | 223,000 |
1997/05/09 | 321 | 321 | 318 | 318 | 54,000 |
1997/05/08 | 325 | 325 | 320 | 320 | 170,000 |
1997/05/07 | 337 | 337 | 324 | 325 | 522,000 |
1997/05/06 | 328 | 339 | 328 | 332 | 345,000 |
1997/05/02 | 327 | 327 | 315 | 320 | 43,000 |
1997/05/01 | 324 | 330 | 324 | 328 | 129,000 |
1997/04/30 | 313 | 324 | 313 | 320 | 75,000 |
1997/04/28 | 325 | 325 | 300 | 314 | 85,000 |
1997/04/25 | 323 | 330 | 320 | 326 | 171,000 |
1997/04/24 | 327 | 330 | 323 | 323 | 229,000 |
1997/04/23 | 333 | 333 | 326 | 329 | 395,000 |
1997/04/22 | 310 | 340 | 310 | 323 | 873,000 |
1997/04/21 | 303 | 311 | 301 | 308 | 215,000 |
1997/04/18 | 295 | 304 | 295 | 300 | 527,000 |
1997/04/17 | 282 | 303 | 281 | 300 | 606,000 |
1997/04/16 | 259 | 281 | 259 | 280 | 237,000 |
1997/04/15 | 253 | 259 | 253 | 255 | 59,000 |
1997/04/14 | 255 | 258 | 255 | 258 | 102,000 |
1997/04/11 | 255 | 260 | 250 | 253 | 314,000 |
1997/04/10 | 265 | 268 | 260 | 260 | 254,000 |
1997/04/09 | 276 | 276 | 268 | 268 | 208,000 |
1997/04/08 | 280 | 290 | 266 | 281 | 285,000 |
1997/04/07 | 312 | 312 | 279 | 285 | 203,000 |
1997/04/04 | 326 | 330 | 306 | 312 | 50,000 |
1997/04/03 | 326 | 332 | 320 | 321 | 76,000 |
1997/04/02 | 321 | 322 | 317 | 321 | 57,000 |
1997/04/01 | 328 | 328 | 315 | 316 | 118,000 |
1997/03/31 | 330 | 332 | 330 | 330 | 121,000 |
1997/03/28 | 331 | 335 | 330 | 330 | 18,000 |
1997/03/27 | 335 | 336 | 331 | 331 | 26,000 |
1997/03/26 | 347 | 347 | 335 | 336 | 44,000 |
1997/03/25 | 340 | 355 | 333 | 352 | 85,000 |
1997/03/24 | 357 | 357 | 331 | 335 | 53,000 |
1997/03/21 | 338 | 364 | 338 | 359 | 65,000 |
1997/03/19 | 340 | 349 | 335 | 337 | 86,000 |
1997/03/18 | 345 | 350 | 341 | 345 | 111,000 |
1997/03/17 | 345 | 345 | 342 | 345 | 33,000 |
1997/03/14 | 350 | 350 | 345 | 345 | 128,000 |
1997/03/13 | 355 | 356 | 353 | 354 | 44,000 |
1997/03/12 | 357 | 358 | 355 | 356 | 72,000 |
1997/03/11 | 359 | 360 | 357 | 359 | 62,000 |
1997/03/10 | 350 | 354 | 344 | 354 | 64,000 |
1997/03/07 | 340 | 355 | 338 | 355 | 75,000 |
1997/03/06 | 350 | 350 | 345 | 345 | 43,000 |
1997/03/05 | 351 | 351 | 345 | 345 | 50,000 |
1997/03/04 | 349 | 359 | 346 | 355 | 55,000 |
1997/03/03 | 355 | 355 | 348 | 349 | 34,000 |
1997/02/28 | 362 | 362 | 353 | 355 | 34,000 |
1997/02/27 | 367 | 369 | 361 | 369 | 34,000 |
1997/02/26 | 379 | 379 | 364 | 372 | 27,000 |
1997/02/25 | 383 | 383 | 370 | 374 | 78,000 |
1997/02/24 | 380 | 394 | 378 | 385 | 174,000 |
1997/02/21 | 350 | 374 | 350 | 371 | 176,000 |
1997/02/20 | 340 | 362 | 338 | 350 | 175,000 |
1997/02/19 | 342 | 343 | 340 | 342 | 80,000 |
1997/02/18 | 345 | 345 | 340 | 342 | 93,000 |
1997/02/17 | 343 | 345 | 342 | 343 | 33,000 |
1997/02/14 | 343 | 349 | 341 | 343 | 78,000 |
1997/02/13 | 345 | 347 | 335 | 338 | 134,000 |
1997/02/12 | 343 | 345 | 335 | 335 | 75,000 |
1997/02/10 | 335 | 342 | 334 | 340 | 85,000 |
1997/02/07 | 345 | 350 | 338 | 338 | 67,000 |
1997/02/06 | 346 | 351 | 340 | 341 | 71,000 |
1997/02/05 | 362 | 362 | 342 | 345 | 193,000 |
1997/02/04 | 360 | 365 | 358 | 360 | 92,000 |
1997/02/03 | 367 | 367 | 360 | 360 | 53,000 |
1997/01/31 | 350 | 365 | 350 | 362 | 110,000 |
1997/01/30 | 373 | 375 | 350 | 350 | 104,000 |
1997/01/29 | 357 | 375 | 355 | 375 | 39,000 |
1997/01/28 | 350 | 360 | 348 | 360 | 43,000 |
1997/01/27 | 360 | 360 | 347 | 355 | 43,000 |
1997/01/24 | 368 | 368 | 361 | 361 | 97,000 |
1997/01/23 | 375 | 380 | 362 | 363 | 46,000 |
1997/01/22 | 364 | 385 | 364 | 385 | 68,000 |
1997/01/21 | 360 | 366 | 355 | 365 | 56,000 |
1997/01/20 | 382 | 382 | 355 | 360 | 48,000 |
1997/01/17 | 367 | 375 | 367 | 375 | 169,000 |
1997/01/16 | 364 | 370 | 364 | 366 | 125,000 |
1997/01/14 | 370 | 370 | 347 | 369 | 206,000 |
1997/01/13 | 346 | 365 | 335 | 365 | 260,000 |
1997/01/10 | 350 | 350 | 330 | 331 | 218,000 |
1997/01/09 | 352 | 360 | 342 | 351 | 133,000 |
1997/01/08 | 375 | 383 | 362 | 362 | 97,000 |
1997/01/07 | 390 | 391 | 370 | 385 | 71,000 |
1997/01/06 | 388 | 390 | 388 | 390 | 16,000 |