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 |
---|---|---|---|---|---|
2001/12/28 | 388 | 400 | 388 | 400 | 132,000 |
2001/12/27 | 385 | 388 | 385 | 388 | 204,000 |
2001/12/26 | 393 | 394 | 385 | 385 | 114,000 |
2001/12/25 | 400 | 401 | 391 | 394 | 153,000 |
2001/12/21 | 398 | 399 | 388 | 396 | 183,000 |
2001/12/20 | 393 | 408 | 391 | 408 | 131,000 |
2001/12/19 | 390 | 394 | 387 | 393 | 158,000 |
2001/12/18 | 395 | 396 | 385 | 390 | 308,000 |
2001/12/17 | 400 | 401 | 390 | 391 | 207,000 |
2001/12/14 | 405 | 409 | 400 | 400 | 423,000 |
2001/12/13 | 414 | 414 | 405 | 409 | 90,000 |
2001/12/12 | 403 | 414 | 403 | 414 | 100,000 |
2001/12/11 | 410 | 410 | 403 | 403 | 137,000 |
2001/12/10 | 416 | 419 | 410 | 414 | 124,000 |
2001/12/07 | 417 | 422 | 417 | 421 | 166,000 |
2001/12/06 | 422 | 428 | 415 | 422 | 113,000 |
2001/12/05 | 404 | 414 | 404 | 409 | 147,000 |
2001/12/04 | 403 | 404 | 399 | 400 | 214,000 |
2001/12/03 | 408 | 410 | 403 | 406 | 171,000 |
2001/11/30 | 420 | 420 | 408 | 409 | 291,000 |
2001/11/29 | 437 | 437 | 410 | 423 | 297,000 |
2001/11/28 | 454 | 456 | 440 | 442 | 81,000 |
2001/11/27 | 464 | 464 | 455 | 459 | 96,000 |
2001/11/26 | 448 | 464 | 447 | 464 | 145,000 |
2001/11/22 | 444 | 448 | 440 | 448 | 132,000 |
2001/11/21 | 444 | 446 | 436 | 446 | 132,000 |
2001/11/20 | 454 | 460 | 445 | 446 | 143,000 |
2001/11/19 | 454 | 454 | 449 | 451 | 83,000 |
2001/11/16 | 442 | 460 | 442 | 454 | 207,000 |
2001/11/15 | 443 | 450 | 441 | 450 | 98,000 |
2001/11/14 | 446 | 457 | 446 | 447 | 136,000 |
2001/11/13 | 441 | 447 | 441 | 445 | 91,000 |
2001/11/12 | 451 | 451 | 435 | 448 | 147,000 |
2001/11/09 | 464 | 465 | 451 | 453 | 95,000 |
2001/11/08 | 456 | 469 | 455 | 469 | 100,000 |
2001/11/07 | 470 | 470 | 456 | 456 | 148,000 |
2001/11/06 | 475 | 475 | 468 | 470 | 144,000 |
2001/11/05 | 474 | 477 | 471 | 477 | 95,000 |
2001/11/02 | 483 | 487 | 473 | 473 | 115,000 |
2001/11/01 | 490 | 496 | 480 | 480 | 129,000 |
2001/10/31 | 495 | 495 | 489 | 492 | 95,000 |
2001/10/30 | 508 | 508 | 487 | 495 | 169,000 |
2001/10/29 | 525 | 526 | 517 | 519 | 83,000 |
2001/10/26 | 548 | 554 | 523 | 537 | 106,000 |
2001/10/25 | 530 | 538 | 529 | 538 | 130,000 |
2001/10/24 | 527 | 534 | 521 | 529 | 138,000 |
2001/10/23 | 515 | 528 | 515 | 527 | 136,000 |
2001/10/22 | 509 | 522 | 509 | 517 | 100,000 |
2001/10/19 | 516 | 519 | 515 | 519 | 56,000 |
2001/10/18 | 525 | 526 | 516 | 522 | 61,000 |
2001/10/17 | 538 | 538 | 525 | 538 | 63,000 |
2001/10/16 | 521 | 538 | 515 | 538 | 72,000 |
2001/10/15 | 520 | 532 | 520 | 532 | 64,000 |
2001/10/12 | 531 | 540 | 525 | 540 | 121,000 |
2001/10/11 | 501 | 525 | 501 | 525 | 88,000 |
2001/10/10 | 510 | 511 | 491 | 491 | 113,000 |
2001/10/09 | 521 | 526 | 513 | 518 | 104,000 |
2001/10/05 | 528 | 537 | 516 | 530 | 146,000 |
2001/10/04 | 532 | 535 | 523 | 535 | 120,000 |
2001/10/03 | 532 | 547 | 520 | 520 | 132,000 |
2001/10/02 | 510 | 529 | 501 | 529 | 140,000 |
2001/10/01 | 498 | 519 | 492 | 518 | 109,000 |
2001/09/28 | 483 | 499 | 480 | 499 | 153,000 |
2001/09/27 | 488 | 498 | 482 | 483 | 156,000 |
2001/09/26 | 481 | 489 | 478 | 483 | 134,000 |
2001/09/25 | 494 | 494 | 476 | 478 | 115,000 |
2001/09/21 | 470 | 473 | 465 | 469 | 154,000 |
2001/09/20 | 477 | 479 | 467 | 476 | 147,000 |
2001/09/19 | 465 | 485 | 465 | 477 | 111,000 |
2001/09/18 | 461 | 481 | 461 | 475 | 158,000 |
2001/09/17 | 480 | 481 | 460 | 463 | 91,000 |
2001/09/14 | 488 | 498 | 483 | 495 | 199,000 |
2001/09/13 | 461 | 478 | 461 | 478 | 198,000 |
2001/09/12 | 504 | 504 | 460 | 476 | 352,000 |
2001/09/11 | 500 | 510 | 500 | 510 | 118,000 |
2001/09/10 | 510 | 517 | 500 | 500 | 114,000 |
2001/09/07 | 520 | 527 | 516 | 526 | 74,000 |
2001/09/06 | 517 | 532 | 517 | 532 | 89,000 |
2001/09/05 | 525 | 526 | 512 | 526 | 66,000 |
2001/09/04 | 510 | 540 | 510 | 540 | 195,000 |
2001/09/03 | 540 | 540 | 502 | 520 | 139,000 |
2001/08/31 | 520 | 527 | 516 | 520 | 144,000 |
2001/08/30 | 555 | 555 | 532 | 540 | 196,000 |
2001/08/29 | 561 | 569 | 561 | 561 | 108,000 |
2001/08/28 | 567 | 571 | 561 | 569 | 73,000 |
2001/08/27 | 582 | 583 | 566 | 577 | 40,000 |
2001/08/24 | 574 | 576 | 561 | 572 | 137,000 |
2001/08/23 | 583 | 583 | 573 | 574 | 46,000 |
2001/08/22 | 571 | 584 | 571 | 581 | 103,000 |
2001/08/21 | 589 | 589 | 573 | 578 | 45,000 |
2001/08/20 | 571 | 571 | 563 | 564 | 43,000 |
2001/08/17 | 583 | 588 | 575 | 576 | 56,000 |
2001/08/16 | 576 | 582 | 571 | 582 | 108,000 |
2001/08/15 | 590 | 594 | 578 | 584 | 60,000 |
2001/08/14 | 591 | 599 | 561 | 591 | 78,000 |
2001/08/13 | 571 | 571 | 565 | 571 | 74,000 |
2001/08/10 | 581 | 590 | 577 | 578 | 74,000 |
2001/08/09 | 589 | 593 | 574 | 576 | 104,000 |
2001/08/08 | 599 | 603 | 597 | 598 | 44,000 |
2001/08/07 | 599 | 607 | 590 | 607 | 95,000 |
2001/08/06 | 608 | 609 | 590 | 605 | 71,000 |
2001/08/03 | 624 | 627 | 605 | 610 | 94,000 |
2001/08/02 | 600 | 634 | 600 | 634 | 177,000 |
2001/08/01 | 591 | 600 | 588 | 600 | 143,000 |
2001/07/31 | 576 | 590 | 563 | 590 | 93,000 |
2001/07/30 | 591 | 591 | 563 | 576 | 60,000 |
2001/07/27 | 585 | 596 | 585 | 593 | 56,000 |
2001/07/26 | 590 | 596 | 580 | 592 | 86,000 |
2001/07/25 | 558 | 590 | 558 | 580 | 135,000 |
2001/07/24 | 550 | 560 | 546 | 553 | 148,000 |
2001/07/23 | 579 | 580 | 560 | 560 | 64,000 |
2001/07/19 | 566 | 580 | 566 | 580 | 102,000 |
2001/07/18 | 600 | 600 | 581 | 581 | 126,000 |
2001/07/17 | 600 | 606 | 600 | 605 | 84,000 |
2001/07/16 | 610 | 622 | 607 | 622 | 60,000 |
2001/07/13 | 630 | 630 | 610 | 612 | 74,000 |
2001/07/12 | 608 | 620 | 607 | 620 | 69,000 |
2001/07/11 | 618 | 621 | 605 | 605 | 82,000 |
2001/07/10 | 610 | 634 | 605 | 634 | 129,000 |
2001/07/09 | 621 | 621 | 606 | 620 | 112,000 |
2001/07/06 | 640 | 645 | 628 | 628 | 105,000 |
2001/07/05 | 633 | 653 | 633 | 653 | 58,000 |
2001/07/04 | 648 | 653 | 642 | 653 | 36,000 |
2001/07/03 | 655 | 662 | 651 | 659 | 49,000 |
2001/07/02 | 656 | 660 | 644 | 651 | 75,000 |
2001/06/29 | 671 | 679 | 664 | 666 | 139,000 |
2001/06/28 | 677 | 680 | 653 | 663 | 98,000 |
2001/06/27 | 676 | 680 | 669 | 680 | 60,000 |
2001/06/26 | 678 | 684 | 668 | 684 | 120,000 |
2001/06/25 | 681 | 690 | 673 | 681 | 111,000 |
2001/06/22 | 677 | 679 | 660 | 679 | 128,000 |
2001/06/21 | 650 | 663 | 640 | 647 | 116,000 |
2001/06/20 | 619 | 634 | 616 | 634 | 57,000 |
2001/06/19 | 620 | 631 | 620 | 620 | 96,000 |
2001/06/18 | 627 | 632 | 620 | 630 | 67,000 |
2001/06/15 | 626 | 641 | 615 | 637 | 153,000 |
2001/06/14 | 620 | 635 | 620 | 625 | 89,000 |
2001/06/13 | 648 | 658 | 645 | 650 | 94,000 |
2001/06/12 | 651 | 651 | 634 | 635 | 95,000 |
2001/06/11 | 660 | 667 | 660 | 665 | 32,000 |
2001/06/08 | 683 | 685 | 655 | 672 | 294,000 |
2001/06/07 | 645 | 664 | 645 | 663 | 48,000 |
2001/06/06 | 655 | 660 | 645 | 645 | 44,000 |
2001/06/05 | 660 | 669 | 630 | 645 | 76,000 |
2001/06/04 | 652 | 660 | 652 | 655 | 49,000 |
2001/06/01 | 648 | 657 | 648 | 650 | 76,000 |
2001/05/31 | 645 | 653 | 643 | 653 | 129,000 |
2001/05/30 | 680 | 680 | 656 | 659 | 112,000 |
2001/05/29 | 678 | 684 | 671 | 678 | 44,000 |
2001/05/28 | 681 | 684 | 671 | 678 | 111,000 |
2001/05/25 | 680 | 689 | 680 | 685 | 92,000 |
2001/05/24 | 684 | 684 | 673 | 679 | 136,000 |
2001/05/23 | 690 | 690 | 680 | 684 | 163,000 |
2001/05/22 | 686 | 694 | 686 | 690 | 152,000 |
2001/05/21 | 676 | 689 | 676 | 686 | 162,000 |
2001/05/18 | 696 | 704 | 681 | 685 | 100,000 |
2001/05/17 | 685 | 699 | 685 | 696 | 135,000 |
2001/05/16 | 692 | 702 | 675 | 675 | 125,000 |
2001/05/15 | 693 | 700 | 683 | 700 | 172,000 |
2001/05/14 | 716 | 717 | 691 | 691 | 179,000 |
2001/05/11 | 724 | 725 | 714 | 720 | 98,000 |
2001/05/10 | 706 | 730 | 706 | 714 | 156,000 |
2001/05/09 | 730 | 730 | 705 | 714 | 182,000 |
2001/05/08 | 750 | 750 | 720 | 730 | 244,000 |
2001/05/07 | 743 | 750 | 732 | 750 | 286,000 |
2001/05/02 | 734 | 734 | 710 | 723 | 161,000 |
2001/05/01 | 711 | 728 | 706 | 727 | 367,000 |
2001/04/27 | 710 | 715 | 694 | 707 | 167,000 |
2001/04/26 | 690 | 710 | 690 | 710 | 322,000 |
2001/04/25 | 680 | 698 | 675 | 690 | 114,000 |
2001/04/24 | 670 | 690 | 659 | 679 | 88,000 |
2001/04/23 | 689 | 698 | 682 | 690 | 148,000 |
2001/04/20 | 690 | 697 | 666 | 682 | 166,000 |
2001/04/19 | 690 | 698 | 675 | 684 | 204,000 |
2001/04/18 | 644 | 670 | 644 | 670 | 157,000 |
2001/04/17 | 641 | 648 | 636 | 648 | 46,000 |
2001/04/16 | 660 | 660 | 646 | 646 | 29,000 |
2001/04/13 | 650 | 665 | 640 | 645 | 99,000 |
2001/04/12 | 635 | 658 | 630 | 657 | 57,000 |
2001/04/11 | 650 | 650 | 640 | 645 | 110,000 |
2001/04/10 | 650 | 651 | 630 | 630 | 127,000 |
2001/04/09 | 670 | 670 | 655 | 655 | 85,000 |
2001/04/06 | 700 | 700 | 666 | 666 | 273,000 |
2001/04/05 | 666 | 685 | 666 | 675 | 280,000 |
2001/04/04 | 646 | 663 | 640 | 655 | 179,000 |
2001/04/03 | 633 | 666 | 633 | 666 | 203,000 |
2001/04/02 | 644 | 654 | 630 | 645 | 188,000 |
2001/03/30 | 673 | 695 | 636 | 636 | 136,000 |
2001/03/29 | 691 | 691 | 663 | 663 | 188,000 |
2001/03/28 | 700 | 708 | 678 | 701 | 285,000 |
2001/03/27 | 688 | 700 | 675 | 700 | 248,000 |
2001/03/26 | 650 | 710 | 645 | 710 | 377,000 |
2001/03/23 | 610 | 629 | 605 | 629 | 242,000 |
2001/03/22 | 600 | 622 | 592 | 610 | 423,000 |
2001/03/21 | 555 | 619 | 549 | 610 | 247,000 |
2001/03/19 | 533 | 558 | 533 | 549 | 100,000 |
2001/03/16 | 534 | 555 | 528 | 528 | 114,000 |
2001/03/15 | 509 | 529 | 497 | 524 | 287,000 |
2001/03/14 | 524 | 536 | 515 | 522 | 141,000 |
2001/03/13 | 514 | 533 | 500 | 521 | 161,000 |
2001/03/12 | 545 | 555 | 532 | 534 | 84,000 |
2001/03/09 | 550 | 559 | 541 | 555 | 227,000 |
2001/03/08 | 555 | 570 | 554 | 560 | 124,000 |
2001/03/07 | 549 | 549 | 538 | 548 | 95,000 |
2001/03/06 | 520 | 520 | 515 | 519 | 72,000 |
2001/03/05 | 530 | 530 | 505 | 506 | 101,000 |
2001/03/02 | 535 | 540 | 528 | 530 | 94,000 |
2001/03/01 | 542 | 553 | 536 | 543 | 108,000 |
2001/02/28 | 569 | 569 | 541 | 541 | 88,000 |
2001/02/27 | 579 | 579 | 560 | 570 | 86,000 |
2001/02/26 | 560 | 570 | 560 | 569 | 97,000 |
2001/02/23 | 555 | 570 | 542 | 570 | 116,000 |
2001/02/22 | 549 | 549 | 530 | 541 | 106,000 |
2001/02/21 | 558 | 558 | 549 | 554 | 67,000 |
2001/02/20 | 560 | 560 | 551 | 559 | 60,000 |
2001/02/19 | 543 | 561 | 543 | 561 | 34,000 |
2001/02/16 | 571 | 571 | 556 | 556 | 87,000 |
2001/02/15 | 565 | 570 | 561 | 561 | 64,000 |
2001/02/14 | 572 | 572 | 560 | 570 | 193,000 |
2001/02/13 | 575 | 578 | 565 | 577 | 201,000 |
2001/02/09 | 540 | 560 | 540 | 559 | 191,000 |
2001/02/08 | 544 | 548 | 530 | 548 | 165,000 |
2001/02/07 | 527 | 550 | 527 | 548 | 128,000 |
2001/02/06 | 543 | 543 | 527 | 529 | 196,000 |
2001/02/05 | 535 | 539 | 532 | 533 | 93,000 |
2001/02/02 | 536 | 554 | 535 | 543 | 118,000 |
2001/02/01 | 531 | 539 | 530 | 536 | 148,000 |
2001/01/31 | 535 | 539 | 530 | 531 | 178,000 |
2001/01/30 | 549 | 549 | 530 | 540 | 117,000 |
2001/01/29 | 555 | 556 | 547 | 550 | 136,000 |
2001/01/26 | 555 | 560 | 545 | 556 | 127,000 |
2001/01/25 | 560 | 564 | 556 | 561 | 95,000 |
2001/01/24 | 580 | 580 | 552 | 553 | 136,000 |
2001/01/23 | 563 | 580 | 560 | 572 | 125,000 |
2001/01/22 | 559 | 567 | 550 | 564 | 184,000 |
2001/01/19 | 567 | 588 | 550 | 579 | 310,000 |
2001/01/18 | 508 | 540 | 508 | 527 | 164,000 |
2001/01/17 | 500 | 509 | 491 | 508 | 165,000 |
2001/01/16 | 493 | 501 | 488 | 501 | 114,000 |
2001/01/15 | 480 | 492 | 476 | 488 | 106,000 |
2001/01/12 | 469 | 479 | 464 | 470 | 289,000 |
2001/01/11 | 491 | 491 | 456 | 464 | 218,000 |
2001/01/10 | 501 | 509 | 485 | 499 | 126,000 |
2001/01/09 | 519 | 520 | 506 | 520 | 104,000 |
2001/01/05 | 530 | 540 | 526 | 526 | 85,000 |
2001/01/04 | 535 | 545 | 530 | 531 | 82,000 |