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 |
---|---|---|---|---|---|
1998/12/30 | 170 | 178 | 170 | 170 | 26,000 |
1998/12/29 | 168 | 170 | 168 | 170 | 43,000 |
1998/12/28 | 171 | 171 | 165 | 169 | 11,000 |
1998/12/25 | 170 | 171 | 165 | 171 | 46,000 |
1998/12/24 | 168 | 168 | 165 | 167 | 60,000 |
1998/12/22 | 168 | 170 | 168 | 168 | 29,000 |
1998/12/21 | 174 | 174 | 169 | 169 | 19,000 |
1998/12/18 | 179 | 179 | 172 | 174 | 18,000 |
1998/12/17 | 175 | 179 | 170 | 175 | 33,000 |
1998/12/16 | 175 | 177 | 175 | 175 | 37,000 |
1998/12/15 | 170 | 175 | 170 | 170 | 52,000 |
1998/12/14 | 175 | 175 | 168 | 168 | 20,000 |
1998/12/11 | 175 | 177 | 175 | 175 | 115,000 |
1998/12/10 | 180 | 180 | 180 | 180 | 36,000 |
1998/12/09 | 181 | 181 | 176 | 180 | 93,000 |
1998/12/08 | 180 | 181 | 180 | 181 | 11,000 |
1998/12/07 | 180 | 181 | 180 | 180 | 13,000 |
1998/12/04 | 180 | 186 | 180 | 180 | 37,000 |
1998/12/03 | 183 | 185 | 182 | 185 | 62,000 |
1998/12/02 | 188 | 190 | 183 | 190 | 57,000 |
1998/12/01 | 183 | 185 | 183 | 185 | 16,000 |
1998/11/30 | 190 | 193 | 190 | 190 | 40,000 |
1998/11/27 | 195 | 197 | 185 | 185 | 114,000 |
1998/11/26 | 190 | 195 | 190 | 195 | 107,000 |
1998/11/25 | 190 | 190 | 189 | 189 | 66,000 |
1998/11/24 | 185 | 189 | 185 | 189 | 54,000 |
1998/11/20 | 181 | 185 | 181 | 185 | 35,000 |
1998/11/19 | 180 | 181 | 180 | 181 | 162,000 |
1998/11/18 | 183 | 183 | 179 | 180 | 62,000 |
1998/11/17 | 179 | 181 | 179 | 181 | 28,000 |
1998/11/16 | 185 | 185 | 176 | 179 | 21,000 |
1998/11/13 | 180 | 180 | 171 | 176 | 50,000 |
1998/11/12 | 185 | 185 | 177 | 180 | 61,000 |
1998/11/11 | 174 | 175 | 170 | 175 | 11,000 |
1998/11/10 | 169 | 171 | 169 | 171 | 20,000 |
1998/11/09 | 175 | 176 | 169 | 172 | 88,000 |
1998/11/06 | 175 | 180 | 175 | 180 | 17,000 |
1998/11/05 | 185 | 186 | 179 | 180 | 105,000 |
1998/11/04 | 174 | 180 | 174 | 180 | 33,000 |
1998/11/02 | 171 | 174 | 169 | 174 | 27,000 |
1998/10/30 | 177 | 177 | 169 | 173 | 62,000 |
1998/10/29 | 172 | 177 | 172 | 177 | 35,000 |
1998/10/28 | 174 | 175 | 170 | 172 | 37,000 |
1998/10/27 | 171 | 175 | 171 | 175 | 29,000 |
1998/10/26 | 170 | 180 | 170 | 175 | 29,000 |
1998/10/23 | 185 | 185 | 172 | 175 | 56,000 |
1998/10/22 | 175 | 185 | 175 | 181 | 152,000 |
1998/10/21 | 169 | 174 | 169 | 174 | 85,000 |
1998/10/20 | 168 | 169 | 162 | 169 | 67,000 |
1998/10/19 | 163 | 167 | 162 | 167 | 50,000 |
1998/10/16 | 168 | 168 | 163 | 168 | 16,000 |
1998/10/15 | 161 | 161 | 156 | 158 | 32,000 |
1998/10/14 | 160 | 167 | 160 | 161 | 10,000 |
1998/10/13 | 165 | 168 | 165 | 167 | 65,000 |
1998/10/12 | 165 | 170 | 160 | 170 | 26,000 |
1998/10/09 | 154 | 168 | 154 | 165 | 33,000 |
1998/10/08 | 175 | 175 | 152 | 153 | 22,000 |
1998/10/07 | 162 | 170 | 161 | 170 | 91,000 |
1998/10/06 | 156 | 164 | 155 | 160 | 48,000 |
1998/10/05 | 155 | 160 | 155 | 156 | 10,000 |
1998/10/02 | 151 | 160 | 151 | 160 | 111,000 |
1998/10/01 | 160 | 161 | 150 | 155 | 165,000 |
1998/09/30 | 164 | 165 | 156 | 165 | 106,000 |
1998/09/29 | 165 | 165 | 160 | 163 | 31,000 |
1998/09/28 | 160 | 166 | 158 | 165 | 43,000 |
1998/09/25 | 165 | 165 | 160 | 160 | 75,000 |
1998/09/24 | 161 | 170 | 160 | 165 | 44,000 |
1998/09/22 | 160 | 165 | 155 | 160 | 107,000 |
1998/09/21 | 161 | 165 | 160 | 163 | 43,000 |
1998/09/18 | 163 | 171 | 161 | 171 | 56,000 |
1998/09/17 | 165 | 165 | 161 | 163 | 29,000 |
1998/09/16 | 174 | 174 | 165 | 165 | 32,000 |
1998/09/14 | 169 | 170 | 166 | 169 | 33,000 |
1998/09/11 | 177 | 177 | 150 | 170 | 193,000 |
1998/09/10 | 173 | 177 | 171 | 175 | 44,000 |
1998/09/09 | 181 | 181 | 173 | 173 | 25,000 |
1998/09/08 | 184 | 185 | 173 | 182 | 49,000 |
1998/09/07 | 172 | 184 | 172 | 184 | 57,000 |
1998/09/04 | 180 | 184 | 172 | 180 | 24,000 |
1998/09/03 | 180 | 185 | 171 | 181 | 30,000 |
1998/09/02 | 176 | 180 | 174 | 178 | 89,000 |
1998/09/01 | 177 | 177 | 172 | 176 | 83,000 |
1998/08/31 | 176 | 180 | 173 | 177 | 66,000 |
1998/08/28 | 174 | 178 | 171 | 176 | 142,000 |
1998/08/27 | 178 | 180 | 175 | 179 | 80,000 |
1998/08/26 | 190 | 190 | 180 | 180 | 169,000 |
1998/08/25 | 185 | 190 | 185 | 190 | 89,000 |
1998/08/24 | 181 | 187 | 178 | 185 | 37,000 |
1998/08/21 | 180 | 189 | 180 | 189 | 47,000 |
1998/08/20 | 180 | 186 | 180 | 186 | 32,000 |
1998/08/19 | 183 | 189 | 180 | 184 | 23,000 |
1998/08/18 | 188 | 190 | 185 | 185 | 34,000 |
1998/08/17 | 188 | 188 | 175 | 181 | 36,000 |
1998/08/14 | 187 | 190 | 179 | 190 | 74,000 |
1998/08/13 | 180 | 185 | 179 | 185 | 26,000 |
1998/08/12 | 176 | 180 | 173 | 180 | 45,000 |
1998/08/11 | 185 | 185 | 176 | 180 | 107,000 |
1998/08/10 | 185 | 190 | 182 | 182 | 137,000 |
1998/08/07 | 190 | 193 | 190 | 192 | 53,000 |
1998/08/06 | 195 | 195 | 190 | 193 | 53,000 |
1998/08/05 | 190 | 195 | 190 | 195 | 32,000 |
1998/08/04 | 193 | 195 | 190 | 195 | 55,000 |
1998/08/03 | 193 | 198 | 191 | 193 | 19,000 |
1998/07/31 | 195 | 199 | 194 | 195 | 28,000 |
1998/07/30 | 198 | 200 | 193 | 194 | 33,000 |
1998/07/29 | 189 | 200 | 188 | 193 | 103,000 |
1998/07/28 | 190 | 190 | 186 | 188 | 158,000 |
1998/07/27 | 200 | 200 | 190 | 190 | 116,000 |
1998/07/24 | 195 | 200 | 195 | 200 | 86,000 |
1998/07/23 | 200 | 200 | 195 | 195 | 36,000 |
1998/07/22 | 200 | 201 | 198 | 198 | 65,000 |
1998/07/21 | 201 | 205 | 201 | 204 | 44,000 |
1998/07/17 | 198 | 208 | 198 | 203 | 35,000 |
1998/07/16 | 205 | 206 | 199 | 201 | 120,000 |
1998/07/15 | 211 | 212 | 205 | 205 | 52,000 |
1998/07/14 | 206 | 212 | 206 | 211 | 42,000 |
1998/07/13 | 209 | 216 | 205 | 216 | 63,000 |
1998/07/10 | 219 | 220 | 211 | 211 | 288,000 |
1998/07/09 | 215 | 220 | 213 | 219 | 189,000 |
1998/07/08 | 218 | 220 | 208 | 217 | 218,000 |
1998/07/07 | 214 | 218 | 212 | 218 | 219,000 |
1998/07/06 | 215 | 215 | 208 | 208 | 169,000 |
1998/07/03 | 209 | 210 | 205 | 210 | 111,000 |
1998/07/02 | 207 | 210 | 205 | 210 | 261,000 |
1998/07/01 | 202 | 203 | 198 | 202 | 100,000 |
1998/06/30 | 195 | 197 | 192 | 197 | 61,000 |
1998/06/29 | 193 | 196 | 190 | 190 | 50,000 |
1998/06/26 | 199 | 200 | 190 | 192 | 121,000 |
1998/06/25 | 202 | 202 | 198 | 199 | 109,000 |
1998/06/24 | 200 | 200 | 196 | 198 | 68,000 |
1998/06/23 | 200 | 200 | 197 | 200 | 35,000 |
1998/06/22 | 204 | 205 | 198 | 203 | 40,000 |
1998/06/19 | 207 | 207 | 200 | 205 | 81,000 |
1998/06/18 | 206 | 210 | 201 | 207 | 159,000 |
1998/06/17 | 195 | 200 | 195 | 200 | 109,000 |
1998/06/16 | 195 | 197 | 193 | 195 | 141,000 |
1998/06/15 | 197 | 200 | 197 | 197 | 85,000 |
1998/06/12 | 190 | 200 | 180 | 197 | 202,000 |
1998/06/11 | 200 | 200 | 192 | 196 | 43,000 |
1998/06/10 | 197 | 200 | 197 | 200 | 41,000 |
1998/06/09 | 198 | 200 | 191 | 197 | 45,000 |
1998/06/08 | 198 | 203 | 193 | 197 | 86,000 |
1998/06/05 | 204 | 204 | 200 | 202 | 52,000 |
1998/06/04 | 207 | 210 | 202 | 205 | 158,000 |
1998/06/03 | 190 | 216 | 190 | 208 | 278,000 |
1998/06/02 | 195 | 197 | 188 | 197 | 29,000 |
1998/06/01 | 198 | 198 | 190 | 196 | 45,000 |
1998/05/29 | 191 | 198 | 191 | 198 | 38,000 |
1998/05/28 | 193 | 199 | 192 | 194 | 29,000 |
1998/05/27 | 191 | 196 | 191 | 193 | 33,000 |
1998/05/26 | 198 | 199 | 196 | 196 | 80,000 |
1998/05/25 | 198 | 199 | 193 | 199 | 77,000 |
1998/05/22 | 195 | 199 | 192 | 193 | 87,000 |
1998/05/21 | 190 | 195 | 190 | 192 | 57,000 |
1998/05/20 | 189 | 193 | 188 | 190 | 71,000 |
1998/05/19 | 190 | 190 | 183 | 190 | 39,000 |
1998/05/18 | 188 | 190 | 185 | 189 | 48,000 |
1998/05/15 | 189 | 190 | 187 | 188 | 61,000 |
1998/05/14 | 188 | 190 | 188 | 188 | 81,000 |
1998/05/13 | 187 | 190 | 186 | 188 | 55,000 |
1998/05/12 | 194 | 194 | 190 | 190 | 56,000 |
1998/05/11 | 180 | 195 | 180 | 194 | 34,000 |
1998/05/08 | 181 | 184 | 181 | 183 | 59,000 |
1998/05/07 | 180 | 184 | 180 | 180 | 68,000 |
1998/05/06 | 188 | 188 | 180 | 180 | 42,000 |
1998/05/01 | 185 | 194 | 185 | 187 | 38,000 |
1998/04/30 | 186 | 190 | 186 | 190 | 39,000 |
1998/04/28 | 189 | 189 | 182 | 189 | 76,000 |
1998/04/27 | 200 | 200 | 190 | 190 | 47,000 |
1998/04/24 | 200 | 200 | 192 | 200 | 94,000 |
1998/04/23 | 200 | 200 | 195 | 199 | 50,000 |
1998/04/22 | 189 | 200 | 186 | 200 | 58,000 |
1998/04/21 | 190 | 200 | 190 | 199 | 40,000 |
1998/04/20 | 192 | 192 | 189 | 190 | 26,000 |
1998/04/17 | 195 | 195 | 180 | 190 | 80,000 |
1998/04/16 | 197 | 197 | 182 | 190 | 38,000 |
1998/04/15 | 197 | 198 | 195 | 198 | 23,000 |
1998/04/14 | 200 | 200 | 193 | 198 | 29,000 |
1998/04/13 | 196 | 196 | 190 | 194 | 32,000 |
1998/04/10 | 199 | 200 | 195 | 196 | 52,000 |
1998/04/09 | 202 | 207 | 197 | 204 | 160,000 |
1998/04/08 | 180 | 197 | 180 | 197 | 92,000 |
1998/04/07 | 182 | 190 | 182 | 189 | 61,000 |
1998/04/06 | 185 | 190 | 179 | 189 | 68,000 |
1998/04/03 | 175 | 185 | 175 | 185 | 159,000 |
1998/04/02 | 180 | 186 | 160 | 180 | 276,000 |
1998/04/01 | 192 | 195 | 180 | 193 | 159,000 |
1998/03/31 | 199 | 199 | 190 | 196 | 122,000 |
1998/03/30 | 208 | 208 | 195 | 195 | 118,000 |
1998/03/27 | 203 | 210 | 203 | 205 | 117,000 |
1998/03/26 | 200 | 211 | 200 | 202 | 170,000 |
1998/03/25 | 200 | 200 | 197 | 200 | 170,000 |
1998/03/24 | 200 | 200 | 194 | 200 | 343,000 |
1998/03/23 | 210 | 213 | 204 | 204 | 102,000 |
1998/03/20 | 215 | 215 | 208 | 211 | 97,000 |
1998/03/19 | 226 | 226 | 217 | 220 | 77,000 |
1998/03/18 | 229 | 230 | 226 | 226 | 73,000 |
1998/03/17 | 230 | 234 | 228 | 228 | 124,000 |
1998/03/16 | 234 | 235 | 230 | 230 | 325,000 |
1998/03/13 | 225 | 230 | 225 | 230 | 142,000 |
1998/03/12 | 225 | 230 | 225 | 230 | 39,000 |
1998/03/11 | 235 | 235 | 226 | 230 | 92,000 |
1998/03/10 | 228 | 233 | 228 | 233 | 79,000 |
1998/03/09 | 235 | 237 | 227 | 227 | 133,000 |
1998/03/06 | 229 | 235 | 228 | 230 | 108,000 |
1998/03/05 | 228 | 228 | 225 | 228 | 70,000 |
1998/03/04 | 235 | 235 | 230 | 230 | 89,000 |
1998/03/03 | 244 | 244 | 230 | 235 | 180,000 |
1998/03/02 | 245 | 245 | 231 | 240 | 214,000 |
1998/02/27 | 235 | 238 | 230 | 237 | 200,000 |
1998/02/26 | 225 | 233 | 224 | 232 | 120,000 |
1998/02/25 | 219 | 224 | 211 | 224 | 115,000 |
1998/02/24 | 225 | 225 | 215 | 220 | 149,000 |
1998/02/23 | 226 | 228 | 225 | 226 | 68,000 |
1998/02/20 | 225 | 230 | 220 | 228 | 148,000 |
1998/02/19 | 226 | 230 | 223 | 230 | 73,000 |
1998/02/18 | 225 | 229 | 225 | 226 | 85,000 |
1998/02/17 | 220 | 230 | 219 | 225 | 83,000 |
1998/02/16 | 220 | 225 | 215 | 222 | 188,000 |
1998/02/13 | 244 | 247 | 221 | 229 | 344,000 |
1998/02/12 | 245 | 247 | 240 | 244 | 594,000 |
1998/02/10 | 235 | 240 | 235 | 238 | 416,000 |
1998/02/09 | 231 | 232 | 226 | 230 | 116,000 |
1998/02/06 | 226 | 231 | 221 | 226 | 265,000 |
1998/02/05 | 218 | 230 | 215 | 223 | 272,000 |
1998/02/04 | 227 | 227 | 218 | 221 | 119,000 |
1998/02/03 | 218 | 223 | 215 | 218 | 280,000 |
1998/02/02 | 210 | 215 | 204 | 208 | 263,000 |
1998/01/30 | 226 | 226 | 215 | 215 | 356,000 |
1998/01/29 | 248 | 249 | 225 | 236 | 1,017,000 |
1998/01/28 | 226 | 249 | 226 | 241 | 1,743,000 |
1998/01/27 | 210 | 225 | 205 | 218 | 1,398,000 |
1998/01/26 | 183 | 210 | 183 | 205 | 1,627,000 |
1998/01/23 | 170 | 180 | 168 | 178 | 657,000 |
1998/01/22 | 169 | 170 | 164 | 170 | 536,000 |
1998/01/21 | 160 | 165 | 157 | 164 | 547,000 |
1998/01/20 | 156 | 159 | 155 | 155 | 329,000 |
1998/01/19 | 159 | 159 | 151 | 156 | 227,000 |
1998/01/16 | 150 | 159 | 150 | 157 | 350,000 |
1998/01/14 | 149 | 153 | 149 | 153 | 235,000 |
1998/01/13 | 150 | 152 | 147 | 149 | 73,000 |
1998/01/12 | 147 | 152 | 147 | 150 | 44,000 |
1998/01/09 | 150 | 153 | 150 | 152 | 116,000 |
1998/01/08 | 148 | 152 | 148 | 150 | 166,000 |
1998/01/07 | 145 | 150 | 145 | 149 | 78,000 |
1998/01/06 | 147 | 152 | 147 | 149 | 77,000 |
1998/01/05 | 155 | 155 | 148 | 152 | 104,000 |