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 |
---|---|---|---|---|---|
2012/12/28 | 440 | 440 | 420 | 433 | 990,000 |
2012/12/27 | 429 | 443 | 427 | 431 | 1,117,000 |
2012/12/26 | 415 | 426 | 411 | 425 | 905,000 |
2012/12/25 | 407 | 414 | 406 | 409 | 875,000 |
2012/12/21 | 403 | 418 | 391 | 399 | 994,000 |
2012/12/20 | 397 | 415 | 393 | 400 | 1,302,000 |
2012/12/19 | 392 | 399 | 387 | 396 | 1,012,000 |
2012/12/18 | 372 | 384 | 371 | 381 | 714,000 |
2012/12/17 | 373 | 377 | 371 | 372 | 507,000 |
2012/12/14 | 370 | 370 | 365 | 366 | 647,000 |
2012/12/13 | 365 | 373 | 363 | 369 | 584,000 |
2012/12/12 | 359 | 363 | 358 | 361 | 300,000 |
2012/12/11 | 354 | 359 | 353 | 357 | 277,000 |
2012/12/10 | 364 | 364 | 355 | 355 | 281,000 |
2012/12/07 | 369 | 369 | 362 | 364 | 441,000 |
2012/12/06 | 360 | 367 | 360 | 367 | 769,000 |
2012/12/05 | 351 | 360 | 349 | 358 | 523,000 |
2012/12/04 | 347 | 353 | 344 | 351 | 318,000 |
2012/12/03 | 350 | 351 | 346 | 347 | 381,000 |
2012/11/30 | 353 | 357 | 348 | 350 | 612,000 |
2012/11/29 | 347 | 354 | 347 | 352 | 449,000 |
2012/11/28 | 348 | 352 | 341 | 342 | 406,000 |
2012/11/27 | 345 | 354 | 345 | 353 | 469,000 |
2012/11/26 | 359 | 359 | 349 | 349 | 613,000 |
2012/11/22 | 347 | 351 | 342 | 351 | 646,000 |
2012/11/21 | 342 | 345 | 336 | 341 | 675,000 |
2012/11/20 | 341 | 344 | 334 | 338 | 641,000 |
2012/11/19 | 328 | 337 | 327 | 333 | 665,000 |
2012/11/16 | 324 | 328 | 321 | 326 | 781,000 |
2012/11/15 | 316 | 320 | 313 | 320 | 394,000 |
2012/11/14 | 310 | 316 | 306 | 316 | 440,000 |
2012/11/13 | 300 | 308 | 297 | 306 | 375,000 |
2012/11/12 | 306 | 308 | 297 | 297 | 207,000 |
2012/11/09 | 308 | 311 | 306 | 307 | 178,000 |
2012/11/08 | 314 | 319 | 309 | 314 | 358,000 |
2012/11/07 | 316 | 321 | 316 | 317 | 312,000 |
2012/11/06 | 313 | 317 | 310 | 312 | 191,000 |
2012/11/05 | 315 | 318 | 312 | 314 | 205,000 |
2012/11/02 | 309 | 318 | 309 | 317 | 457,000 |
2012/11/01 | 300 | 309 | 298 | 309 | 246,000 |
2012/10/31 | 300 | 308 | 300 | 301 | 253,000 |
2012/10/30 | 308 | 309 | 302 | 303 | 383,000 |
2012/10/29 | 305 | 308 | 302 | 307 | 424,000 |
2012/10/26 | 303 | 305 | 293 | 297 | 366,000 |
2012/10/25 | 290 | 302 | 288 | 302 | 442,000 |
2012/10/24 | 285 | 293 | 283 | 288 | 248,000 |
2012/10/23 | 297 | 297 | 287 | 291 | 115,000 |
2012/10/22 | 291 | 300 | 288 | 298 | 134,000 |
2012/10/19 | 291 | 296 | 291 | 296 | 117,000 |
2012/10/18 | 292 | 297 | 290 | 293 | 152,000 |
2012/10/17 | 285 | 297 | 285 | 289 | 206,000 |
2012/10/16 | 277 | 286 | 276 | 284 | 145,000 |
2012/10/15 | 272 | 278 | 271 | 274 | 149,000 |
2012/10/12 | 275 | 277 | 273 | 275 | 107,000 |
2012/10/11 | 269 | 278 | 269 | 273 | 240,000 |
2012/10/10 | 276 | 283 | 275 | 275 | 159,000 |
2012/10/09 | 288 | 292 | 283 | 284 | 183,000 |
2012/10/05 | 292 | 295 | 288 | 291 | 198,000 |
2012/10/04 | 291 | 297 | 289 | 296 | 193,000 |
2012/10/03 | 289 | 295 | 288 | 291 | 213,000 |
2012/10/02 | 292 | 297 | 288 | 288 | 216,000 |
2012/10/01 | 285 | 292 | 283 | 291 | 235,000 |
2012/09/28 | 296 | 296 | 286 | 292 | 156,000 |
2012/09/27 | 296 | 297 | 288 | 296 | 147,000 |
2012/09/26 | 299 | 302 | 294 | 296 | 181,000 |
2012/09/25 | 297 | 302 | 294 | 302 | 328,000 |
2012/09/24 | 295 | 297 | 292 | 296 | 132,000 |
2012/09/21 | 296 | 299 | 293 | 297 | 150,000 |
2012/09/20 | 301 | 303 | 295 | 296 | 190,000 |
2012/09/19 | 302 | 308 | 298 | 304 | 265,000 |
2012/09/18 | 297 | 304 | 293 | 301 | 220,000 |
2012/09/14 | 293 | 296 | 290 | 296 | 333,000 |
2012/09/13 | 285 | 289 | 283 | 287 | 178,000 |
2012/09/12 | 289 | 290 | 284 | 286 | 143,000 |
2012/09/11 | 283 | 289 | 280 | 289 | 229,000 |
2012/09/10 | 283 | 287 | 280 | 287 | 267,000 |
2012/09/07 | 279 | 284 | 277 | 283 | 266,000 |
2012/09/06 | 268 | 272 | 266 | 272 | 104,000 |
2012/09/05 | 270 | 270 | 264 | 269 | 207,000 |
2012/09/04 | 265 | 269 | 264 | 267 | 195,000 |
2012/09/03 | 265 | 273 | 265 | 268 | 191,000 |
2012/08/31 | 269 | 269 | 265 | 265 | 133,000 |
2012/08/30 | 275 | 275 | 271 | 271 | 76,000 |
2012/08/29 | 275 | 279 | 275 | 278 | 84,000 |
2012/08/28 | 274 | 275 | 272 | 274 | 220,000 |
2012/08/27 | 283 | 284 | 276 | 276 | 121,000 |
2012/08/24 | 283 | 285 | 281 | 281 | 190,000 |
2012/08/23 | 283 | 288 | 282 | 287 | 137,000 |
2012/08/22 | 293 | 294 | 282 | 288 | 243,000 |
2012/08/21 | 293 | 296 | 290 | 294 | 282,000 |
2012/08/20 | 282 | 294 | 282 | 293 | 375,000 |
2012/08/17 | 282 | 287 | 282 | 283 | 203,000 |
2012/08/16 | 280 | 284 | 280 | 284 | 178,000 |
2012/08/15 | 281 | 282 | 278 | 279 | 98,000 |
2012/08/14 | 279 | 282 | 278 | 281 | 119,000 |
2012/08/13 | 277 | 280 | 275 | 278 | 104,000 |
2012/08/10 | 279 | 281 | 274 | 278 | 168,000 |
2012/08/09 | 274 | 280 | 274 | 279 | 186,000 |
2012/08/08 | 283 | 289 | 272 | 274 | 320,000 |
2012/08/07 | 275 | 280 | 274 | 279 | 122,000 |
2012/08/06 | 275 | 279 | 275 | 275 | 189,000 |
2012/08/03 | 276 | 276 | 269 | 269 | 161,000 |
2012/08/02 | 276 | 282 | 275 | 278 | 204,000 |
2012/08/01 | 276 | 276 | 271 | 274 | 116,000 |
2012/07/31 | 277 | 282 | 275 | 278 | 173,000 |
2012/07/30 | 275 | 285 | 272 | 285 | 167,000 |
2012/07/27 | 273 | 283 | 269 | 272 | 274,000 |
2012/07/26 | 263 | 271 | 261 | 271 | 141,000 |
2012/07/25 | 262 | 268 | 258 | 262 | 435,000 |
2012/07/24 | 258 | 262 | 257 | 260 | 140,000 |
2012/07/23 | 261 | 267 | 257 | 257 | 220,000 |
2012/07/20 | 279 | 282 | 266 | 267 | 208,000 |
2012/07/19 | 274 | 283 | 274 | 280 | 139,000 |
2012/07/18 | 288 | 289 | 277 | 277 | 107,000 |
2012/07/17 | 287 | 288 | 283 | 284 | 98,000 |
2012/07/13 | 284 | 291 | 284 | 286 | 103,000 |
2012/07/12 | 293 | 294 | 287 | 287 | 129,000 |
2012/07/11 | 290 | 294 | 288 | 294 | 207,000 |
2012/07/10 | 290 | 295 | 290 | 291 | 221,000 |
2012/07/09 | 293 | 297 | 292 | 292 | 137,000 |
2012/07/06 | 300 | 305 | 300 | 301 | 194,000 |
2012/07/05 | 307 | 310 | 302 | 305 | 138,000 |
2012/07/04 | 307 | 310 | 306 | 309 | 210,000 |
2012/07/03 | 309 | 313 | 308 | 310 | 178,000 |
2012/07/02 | 319 | 319 | 310 | 310 | 174,000 |
2012/06/29 | 301 | 314 | 301 | 311 | 318,000 |
2012/06/28 | 299 | 307 | 298 | 305 | 262,000 |
2012/06/27 | 292 | 298 | 291 | 298 | 157,000 |
2012/06/26 | 294 | 297 | 288 | 292 | 201,000 |
2012/06/25 | 308 | 308 | 296 | 297 | 266,000 |
2012/06/22 | 296 | 310 | 296 | 307 | 307,000 |
2012/06/21 | 299 | 305 | 298 | 304 | 170,000 |
2012/06/20 | 293 | 299 | 291 | 299 | 154,000 |
2012/06/19 | 287 | 291 | 286 | 287 | 145,000 |
2012/06/18 | 293 | 295 | 290 | 291 | 167,000 |
2012/06/15 | 290 | 291 | 285 | 288 | 273,000 |
2012/06/14 | 278 | 287 | 278 | 285 | 161,000 |
2012/06/13 | 285 | 288 | 280 | 283 | 163,000 |
2012/06/12 | 282 | 284 | 278 | 284 | 196,000 |
2012/06/11 | 291 | 293 | 286 | 289 | 164,000 |
2012/06/08 | 297 | 297 | 281 | 287 | 493,000 |
2012/06/07 | 294 | 299 | 288 | 299 | 332,000 |
2012/06/06 | 279 | 290 | 274 | 289 | 425,000 |
2012/06/05 | 265 | 276 | 264 | 276 | 267,000 |
2012/06/04 | 261 | 265 | 258 | 262 | 225,000 |
2012/06/01 | 271 | 278 | 268 | 269 | 177,000 |
2012/05/31 | 268 | 277 | 267 | 275 | 269,000 |
2012/05/30 | 275 | 278 | 270 | 275 | 277,000 |
2012/05/29 | 273 | 280 | 269 | 279 | 153,000 |
2012/05/28 | 275 | 277 | 272 | 273 | 103,000 |
2012/05/25 | 280 | 282 | 274 | 277 | 302,000 |
2012/05/24 | 273 | 280 | 267 | 275 | 223,000 |
2012/05/23 | 279 | 279 | 270 | 272 | 206,000 |
2012/05/22 | 278 | 282 | 277 | 279 | 150,000 |
2012/05/21 | 273 | 278 | 270 | 276 | 133,000 |
2012/05/18 | 275 | 278 | 271 | 274 | 361,000 |
2012/05/17 | 276 | 289 | 276 | 288 | 251,000 |
2012/05/16 | 286 | 290 | 276 | 278 | 260,000 |
2012/05/15 | 283 | 290 | 276 | 284 | 273,000 |
2012/05/14 | 287 | 295 | 284 | 287 | 318,000 |
2012/05/11 | 293 | 297 | 279 | 288 | 475,000 |
2012/05/10 | 292 | 299 | 284 | 292 | 585,000 |
2012/05/09 | 310 | 311 | 292 | 292 | 605,000 |
2012/05/08 | 311 | 316 | 306 | 312 | 275,000 |
2012/05/07 | 310 | 317 | 309 | 310 | 322,000 |
2012/05/02 | 313 | 323 | 310 | 323 | 424,000 |
2012/05/01 | 315 | 318 | 308 | 309 | 451,000 |
2012/04/27 | 321 | 335 | 317 | 319 | 401,000 |
2012/04/26 | 328 | 330 | 323 | 324 | 184,000 |
2012/04/25 | 325 | 331 | 324 | 329 | 230,000 |
2012/04/24 | 324 | 325 | 320 | 321 | 165,000 |
2012/04/23 | 331 | 333 | 325 | 327 | 139,000 |
2012/04/20 | 332 | 332 | 328 | 330 | 106,000 |
2012/04/19 | 332 | 335 | 331 | 331 | 163,000 |
2012/04/18 | 333 | 339 | 330 | 339 | 355,000 |
2012/04/17 | 326 | 329 | 324 | 325 | 96,000 |
2012/04/16 | 332 | 333 | 325 | 325 | 180,000 |
2012/04/13 | 335 | 339 | 330 | 337 | 225,000 |
2012/04/12 | 325 | 334 | 321 | 330 | 415,000 |
2012/04/11 | 318 | 328 | 317 | 325 | 313,000 |
2012/04/10 | 335 | 337 | 327 | 328 | 189,000 |
2012/04/09 | 325 | 331 | 322 | 325 | 223,000 |
2012/04/06 | 337 | 338 | 331 | 332 | 401,000 |
2012/04/05 | 320 | 340 | 320 | 333 | 471,000 |
2012/04/04 | 342 | 345 | 323 | 328 | 547,000 |
2012/04/03 | 345 | 345 | 337 | 340 | 279,000 |
2012/04/02 | 353 | 355 | 344 | 348 | 367,000 |
2012/03/30 | 351 | 352 | 345 | 349 | 207,000 |
2012/03/29 | 355 | 359 | 350 | 352 | 283,000 |
2012/03/28 | 358 | 364 | 354 | 359 | 356,000 |
2012/03/27 | 359 | 366 | 355 | 366 | 477,000 |
2012/03/26 | 355 | 358 | 348 | 349 | 317,000 |
2012/03/23 | 357 | 358 | 352 | 354 | 345,000 |
2012/03/22 | 352 | 364 | 350 | 360 | 370,000 |
2012/03/21 | 366 | 368 | 355 | 356 | 385,000 |
2012/03/19 | 358 | 370 | 358 | 364 | 636,000 |
2012/03/16 | 352 | 358 | 351 | 357 | 286,000 |
2012/03/15 | 350 | 355 | 348 | 352 | 315,000 |
2012/03/14 | 350 | 358 | 350 | 350 | 551,000 |
2012/03/13 | 342 | 350 | 340 | 340 | 366,000 |
2012/03/12 | 347 | 348 | 343 | 343 | 271,000 |
2012/03/09 | 340 | 347 | 336 | 345 | 750,000 |
2012/03/08 | 326 | 337 | 326 | 334 | 229,000 |
2012/03/07 | 319 | 325 | 316 | 325 | 300,000 |
2012/03/06 | 326 | 333 | 323 | 327 | 278,000 |
2012/03/05 | 329 | 337 | 327 | 328 | 289,000 |
2012/03/02 | 329 | 335 | 328 | 332 | 316,000 |
2012/03/01 | 330 | 338 | 324 | 329 | 446,000 |
2012/02/29 | 346 | 350 | 332 | 332 | 617,000 |
2012/02/28 | 333 | 345 | 331 | 342 | 505,000 |
2012/02/27 | 343 | 344 | 337 | 338 | 427,000 |
2012/02/24 | 334 | 346 | 333 | 338 | 821,000 |
2012/02/23 | 314 | 337 | 310 | 333 | 736,000 |
2012/02/22 | 305 | 313 | 302 | 312 | 286,000 |
2012/02/21 | 303 | 306 | 298 | 302 | 330,000 |
2012/02/20 | 304 | 307 | 304 | 305 | 353,000 |
2012/02/17 | 293 | 299 | 293 | 296 | 332,000 |
2012/02/16 | 283 | 292 | 282 | 285 | 358,000 |
2012/02/15 | 279 | 288 | 278 | 284 | 381,000 |
2012/02/14 | 272 | 276 | 268 | 276 | 138,000 |
2012/02/13 | 268 | 274 | 268 | 273 | 135,000 |
2012/02/10 | 272 | 278 | 269 | 271 | 207,000 |
2012/02/09 | 267 | 272 | 264 | 269 | 175,000 |
2012/02/08 | 262 | 269 | 262 | 269 | 161,000 |
2012/02/07 | 258 | 262 | 258 | 261 | 139,000 |
2012/02/06 | 261 | 262 | 260 | 260 | 86,000 |
2012/02/03 | 260 | 261 | 257 | 257 | 118,000 |
2012/02/02 | 257 | 262 | 257 | 260 | 180,000 |
2012/02/01 | 254 | 256 | 253 | 253 | 106,000 |
2012/01/31 | 254 | 256 | 252 | 255 | 131,000 |
2012/01/30 | 252 | 257 | 252 | 255 | 86,000 |
2012/01/27 | 254 | 257 | 253 | 254 | 124,000 |
2012/01/26 | 258 | 259 | 255 | 257 | 109,000 |
2012/01/25 | 256 | 262 | 254 | 260 | 285,000 |
2012/01/24 | 253 | 255 | 251 | 254 | 111,000 |
2012/01/23 | 257 | 257 | 254 | 255 | 196,000 |
2012/01/20 | 250 | 257 | 248 | 257 | 321,000 |
2012/01/19 | 241 | 247 | 241 | 244 | 150,000 |
2012/01/18 | 236 | 242 | 236 | 239 | 253,000 |
2012/01/17 | 238 | 241 | 237 | 238 | 124,000 |
2012/01/16 | 241 | 241 | 238 | 238 | 37,000 |
2012/01/13 | 243 | 245 | 241 | 244 | 94,000 |
2012/01/12 | 246 | 247 | 241 | 241 | 116,000 |
2012/01/11 | 246 | 249 | 246 | 249 | 95,000 |
2012/01/10 | 245 | 249 | 245 | 245 | 105,000 |
2012/01/06 | 245 | 245 | 242 | 242 | 105,000 |
2012/01/05 | 249 | 249 | 247 | 247 | 73,000 |
2012/01/04 | 247 | 252 | 246 | 251 | 282,000 |