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 |
---|---|---|---|---|---|
2015/12/30 | 695 | 705 | 692 | 695 | 548,000 |
2015/12/29 | 683 | 695 | 679 | 692 | 635,000 |
2015/12/28 | 677 | 694 | 677 | 692 | 468,000 |
2015/12/25 | 682 | 686 | 669 | 677 | 842,000 |
2015/12/24 | 695 | 698 | 684 | 684 | 856,000 |
2015/12/22 | 695 | 699 | 688 | 691 | 750,000 |
2015/12/21 | 697 | 704 | 691 | 701 | 505,000 |
2015/12/18 | 720 | 738 | 706 | 707 | 1,028,000 |
2015/12/17 | 723 | 727 | 717 | 721 | 576,000 |
2015/12/16 | 705 | 715 | 702 | 708 | 561,000 |
2015/12/15 | 704 | 706 | 689 | 690 | 728,000 |
2015/12/14 | 706 | 712 | 701 | 707 | 546,000 |
2015/12/11 | 707 | 725 | 707 | 721 | 760,000 |
2015/12/10 | 720 | 722 | 711 | 712 | 694,000 |
2015/12/09 | 723 | 735 | 721 | 725 | 638,000 |
2015/12/08 | 735 | 740 | 726 | 728 | 537,000 |
2015/12/07 | 745 | 752 | 737 | 738 | 543,000 |
2015/12/04 | 734 | 739 | 732 | 735 | 489,000 |
2015/12/03 | 748 | 752 | 741 | 749 | 521,000 |
2015/12/02 | 749 | 756 | 747 | 751 | 406,000 |
2015/12/01 | 749 | 758 | 747 | 751 | 600,000 |
2015/11/30 | 742 | 749 | 738 | 746 | 524,000 |
2015/11/27 | 745 | 755 | 740 | 743 | 542,000 |
2015/11/26 | 733 | 744 | 733 | 742 | 442,000 |
2015/11/25 | 739 | 741 | 733 | 737 | 458,000 |
2015/11/24 | 732 | 742 | 731 | 739 | 569,000 |
2015/11/20 | 730 | 732 | 726 | 732 | 470,000 |
2015/11/19 | 731 | 740 | 726 | 731 | 641,000 |
2015/11/18 | 733 | 734 | 722 | 723 | 478,000 |
2015/11/17 | 734 | 736 | 725 | 728 | 430,000 |
2015/11/16 | 715 | 730 | 711 | 722 | 490,000 |
2015/11/13 | 726 | 730 | 719 | 723 | 453,000 |
2015/11/12 | 730 | 740 | 730 | 733 | 454,000 |
2015/11/11 | 734 | 738 | 725 | 731 | 594,000 |
2015/11/10 | 728 | 738 | 727 | 735 | 644,000 |
2015/11/09 | 732 | 744 | 730 | 741 | 862,000 |
2015/11/06 | 720 | 723 | 714 | 722 | 445,000 |
2015/11/05 | 715 | 725 | 715 | 720 | 365,000 |
2015/11/04 | 733 | 735 | 710 | 711 | 1,120,000 |
2015/11/02 | 712 | 731 | 706 | 722 | 1,046,000 |
2015/10/30 | 742 | 743 | 709 | 716 | 1,742,000 |
2015/10/29 | 768 | 768 | 737 | 750 | 1,006,000 |
2015/10/28 | 764 | 765 | 753 | 761 | 479,000 |
2015/10/27 | 776 | 779 | 758 | 760 | 454,000 |
2015/10/26 | 783 | 783 | 773 | 776 | 335,000 |
2015/10/23 | 760 | 773 | 759 | 768 | 851,000 |
2015/10/22 | 740 | 749 | 738 | 741 | 381,000 |
2015/10/21 | 738 | 756 | 735 | 751 | 542,000 |
2015/10/20 | 734 | 741 | 729 | 739 | 421,000 |
2015/10/19 | 755 | 758 | 734 | 736 | 504,000 |
2015/10/16 | 744 | 775 | 744 | 752 | 915,000 |
2015/10/15 | 725 | 741 | 723 | 735 | 395,000 |
2015/10/14 | 737 | 737 | 720 | 728 | 612,000 |
2015/10/13 | 757 | 763 | 743 | 745 | 518,000 |
2015/10/09 | 746 | 761 | 745 | 760 | 545,000 |
2015/10/08 | 732 | 745 | 731 | 740 | 425,000 |
2015/10/07 | 721 | 738 | 719 | 735 | 805,000 |
2015/10/06 | 745 | 745 | 720 | 721 | 796,000 |
2015/10/05 | 735 | 738 | 728 | 733 | 282,000 |
2015/10/02 | 732 | 734 | 719 | 728 | 452,000 |
2015/10/01 | 727 | 746 | 716 | 740 | 714,000 |
2015/09/30 | 700 | 726 | 699 | 717 | 700,000 |
2015/09/29 | 703 | 703 | 681 | 686 | 706,000 |
2015/09/28 | 716 | 731 | 705 | 710 | 586,000 |
2015/09/25 | 700 | 716 | 694 | 716 | 838,000 |
2015/09/24 | 717 | 730 | 700 | 700 | 585,000 |
2015/09/18 | 744 | 744 | 727 | 734 | 552,000 |
2015/09/17 | 735 | 753 | 732 | 751 | 554,000 |
2015/09/16 | 735 | 736 | 724 | 729 | 346,000 |
2015/09/15 | 729 | 740 | 721 | 723 | 392,000 |
2015/09/14 | 737 | 741 | 721 | 725 | 449,000 |
2015/09/11 | 716 | 744 | 716 | 737 | 807,000 |
2015/09/10 | 711 | 734 | 711 | 728 | 1,003,000 |
2015/09/09 | 715 | 739 | 713 | 739 | 850,000 |
2015/09/08 | 693 | 704 | 685 | 688 | 502,000 |
2015/09/07 | 690 | 700 | 680 | 698 | 537,000 |
2015/09/04 | 716 | 719 | 687 | 699 | 891,000 |
2015/09/03 | 727 | 737 | 714 | 716 | 560,000 |
2015/09/02 | 707 | 732 | 700 | 717 | 944,000 |
2015/09/01 | 747 | 750 | 716 | 717 | 902,000 |
2015/08/31 | 763 | 766 | 738 | 750 | 931,000 |
2015/08/28 | 760 | 770 | 754 | 768 | 864,000 |
2015/08/27 | 760 | 767 | 730 | 732 | 982,000 |
2015/08/26 | 711 | 742 | 710 | 735 | 885,000 |
2015/08/25 | 701 | 750 | 680 | 703 | 1,005,000 |
2015/08/24 | 774 | 776 | 732 | 734 | 1,094,000 |
2015/08/21 | 802 | 807 | 790 | 794 | 873,000 |
2015/08/20 | 836 | 841 | 825 | 828 | 367,000 |
2015/08/19 | 855 | 858 | 843 | 844 | 378,000 |
2015/08/18 | 862 | 863 | 853 | 861 | 326,000 |
2015/08/17 | 854 | 861 | 854 | 859 | 237,000 |
2015/08/14 | 865 | 867 | 849 | 852 | 449,000 |
2015/08/13 | 869 | 871 | 858 | 869 | 551,000 |
2015/08/12 | 876 | 882 | 869 | 873 | 577,000 |
2015/08/11 | 896 | 903 | 876 | 886 | 560,000 |
2015/08/10 | 882 | 895 | 875 | 892 | 362,000 |
2015/08/07 | 876 | 886 | 873 | 885 | 355,000 |
2015/08/06 | 887 | 892 | 876 | 881 | 460,000 |
2015/08/05 | 868 | 884 | 862 | 880 | 372,000 |
2015/08/04 | 864 | 876 | 862 | 867 | 325,000 |
2015/08/03 | 880 | 881 | 863 | 874 | 458,000 |
2015/07/31 | 902 | 902 | 881 | 887 | 551,000 |
2015/07/30 | 859 | 915 | 855 | 900 | 1,368,000 |
2015/07/29 | 857 | 864 | 844 | 846 | 526,000 |
2015/07/28 | 844 | 864 | 839 | 857 | 767,000 |
2015/07/27 | 857 | 861 | 846 | 851 | 518,000 |
2015/07/24 | 865 | 876 | 865 | 868 | 433,000 |
2015/07/23 | 866 | 873 | 861 | 872 | 350,000 |
2015/07/22 | 867 | 869 | 862 | 866 | 371,000 |
2015/07/21 | 880 | 880 | 869 | 875 | 345,000 |
2015/07/17 | 878 | 881 | 868 | 872 | 349,000 |
2015/07/16 | 874 | 878 | 868 | 875 | 451,000 |
2015/07/15 | 877 | 880 | 862 | 871 | 652,000 |
2015/07/14 | 872 | 879 | 868 | 872 | 620,000 |
2015/07/13 | 850 | 860 | 850 | 854 | 320,000 |
2015/07/10 | 831 | 848 | 827 | 839 | 587,000 |
2015/07/09 | 820 | 833 | 800 | 832 | 1,091,000 |
2015/07/08 | 865 | 869 | 840 | 842 | 1,027,000 |
2015/07/07 | 872 | 882 | 869 | 871 | 577,000 |
2015/07/06 | 877 | 881 | 859 | 862 | 649,000 |
2015/07/03 | 883 | 896 | 883 | 893 | 449,000 |
2015/07/02 | 896 | 900 | 888 | 889 | 546,000 |
2015/07/01 | 869 | 887 | 865 | 886 | 555,000 |
2015/06/30 | 859 | 865 | 851 | 861 | 700,000 |
2015/06/29 | 855 | 874 | 855 | 859 | 813,000 |
2015/06/26 | 888 | 899 | 882 | 898 | 435,000 |
2015/06/25 | 894 | 897 | 887 | 890 | 454,000 |
2015/06/24 | 907 | 912 | 904 | 904 | 687,000 |
2015/06/23 | 900 | 905 | 896 | 903 | 631,000 |
2015/06/22 | 880 | 893 | 880 | 892 | 481,000 |
2015/06/19 | 878 | 882 | 870 | 881 | 376,000 |
2015/06/18 | 874 | 877 | 866 | 867 | 715,000 |
2015/06/17 | 874 | 879 | 871 | 874 | 510,000 |
2015/06/16 | 880 | 881 | 866 | 872 | 946,000 |
2015/06/15 | 885 | 891 | 882 | 885 | 622,000 |
2015/06/12 | 895 | 897 | 886 | 895 | 783,000 |
2015/06/11 | 889 | 900 | 889 | 895 | 470,000 |
2015/06/10 | 892 | 898 | 882 | 884 | 790,000 |
2015/06/09 | 906 | 906 | 893 | 893 | 587,000 |
2015/06/08 | 911 | 914 | 901 | 909 | 440,000 |
2015/06/05 | 902 | 907 | 896 | 905 | 533,000 |
2015/06/04 | 905 | 916 | 901 | 910 | 681,000 |
2015/06/03 | 896 | 904 | 893 | 899 | 640,000 |
2015/06/02 | 909 | 909 | 895 | 896 | 586,000 |
2015/06/01 | 905 | 911 | 897 | 905 | 597,000 |
2015/05/29 | 916 | 920 | 905 | 910 | 721,000 |
2015/05/28 | 920 | 928 | 915 | 924 | 605,000 |
2015/05/27 | 912 | 914 | 908 | 912 | 462,000 |
2015/05/26 | 928 | 929 | 915 | 919 | 442,000 |
2015/05/25 | 925 | 936 | 923 | 930 | 722,000 |
2015/05/22 | 917 | 917 | 905 | 914 | 553,000 |
2015/05/21 | 932 | 938 | 915 | 916 | 476,000 |
2015/05/20 | 917 | 936 | 917 | 928 | 886,000 |
2015/05/19 | 911 | 920 | 908 | 916 | 538,000 |
2015/05/18 | 904 | 916 | 904 | 908 | 455,000 |
2015/05/15 | 906 | 918 | 903 | 906 | 555,000 |
2015/05/14 | 905 | 911 | 898 | 901 | 735,000 |
2015/05/13 | 910 | 917 | 903 | 916 | 525,000 |
2015/05/12 | 920 | 925 | 908 | 919 | 619,000 |
2015/05/11 | 935 | 939 | 924 | 925 | 800,000 |
2015/05/08 | 913 | 921 | 906 | 920 | 491,000 |
2015/05/07 | 897 | 917 | 889 | 913 | 1,081,000 |
2015/05/01 | 904 | 909 | 883 | 899 | 1,743,000 |
2015/04/30 | 930 | 932 | 911 | 916 | 1,278,000 |
2015/04/28 | 942 | 944 | 922 | 939 | 1,128,000 |
2015/04/27 | 942 | 947 | 932 | 939 | 874,000 |
2015/04/24 | 999 | 1,002 | 941 | 944 | 1,973,000 |
2015/04/23 | 1,000 | 1,014 | 987 | 996 | 2,147,000 |
2015/04/22 | 966 | 995 | 965 | 992 | 1,442,000 |
2015/04/21 | 948 | 971 | 943 | 971 | 666,000 |
2015/04/20 | 952 | 958 | 941 | 943 | 617,000 |
2015/04/17 | 966 | 977 | 963 | 967 | 435,000 |
2015/04/16 | 957 | 976 | 957 | 975 | 650,000 |
2015/04/15 | 967 | 974 | 952 | 956 | 562,000 |
2015/04/14 | 977 | 981 | 972 | 978 | 513,000 |
2015/04/13 | 973 | 978 | 965 | 977 | 520,000 |
2015/04/10 | 966 | 977 | 961 | 965 | 568,000 |
2015/04/09 | 961 | 966 | 956 | 962 | 517,000 |
2015/04/08 | 965 | 968 | 954 | 959 | 547,000 |
2015/04/07 | 960 | 969 | 955 | 961 | 512,000 |
2015/04/06 | 943 | 956 | 938 | 955 | 496,000 |
2015/04/03 | 952 | 958 | 932 | 955 | 715,000 |
2015/04/02 | 944 | 962 | 944 | 948 | 746,000 |
2015/04/01 | 943 | 955 | 930 | 942 | 853,000 |
2015/03/31 | 965 | 980 | 952 | 955 | 1,224,000 |
2015/03/30 | 932 | 952 | 922 | 949 | 867,000 |
2015/03/27 | 945 | 960 | 931 | 941 | 1,069,000 |
2015/03/26 | 982 | 985 | 964 | 967 | 1,623,000 |
2015/03/25 | 991 | 1,005 | 990 | 1,005 | 907,000 |
2015/03/24 | 1,016 | 1,016 | 993 | 998 | 1,059,000 |
2015/03/23 | 1,020 | 1,032 | 1,018 | 1,022 | 1,185,000 |
2015/03/20 | 1,005 | 1,010 | 993 | 1,008 | 946,000 |
2015/03/19 | 1,008 | 1,009 | 985 | 1,005 | 1,122,000 |
2015/03/18 | 983 | 1,005 | 970 | 1,002 | 1,083,000 |
2015/03/17 | 960 | 995 | 960 | 987 | 1,689,000 |
2015/03/16 | 945 | 954 | 942 | 947 | 466,000 |
2015/03/13 | 946 | 955 | 943 | 946 | 925,000 |
2015/03/12 | 935 | 950 | 935 | 943 | 657,000 |
2015/03/11 | 917 | 934 | 915 | 932 | 448,000 |
2015/03/10 | 930 | 938 | 924 | 929 | 536,000 |
2015/03/09 | 931 | 938 | 924 | 932 | 503,000 |
2015/03/06 | 920 | 939 | 920 | 939 | 723,000 |
2015/03/05 | 918 | 927 | 914 | 916 | 455,000 |
2015/03/04 | 909 | 928 | 908 | 923 | 529,000 |
2015/03/03 | 925 | 929 | 916 | 919 | 492,000 |
2015/03/02 | 924 | 931 | 923 | 925 | 406,000 |
2015/02/27 | 931 | 935 | 921 | 928 | 678,000 |
2015/02/26 | 932 | 936 | 924 | 935 | 587,000 |
2015/02/25 | 937 | 939 | 928 | 932 | 578,000 |
2015/02/24 | 924 | 938 | 921 | 933 | 531,000 |
2015/02/23 | 935 | 940 | 912 | 923 | 1,092,000 |
2015/02/20 | 931 | 939 | 922 | 935 | 755,000 |
2015/02/19 | 921 | 932 | 916 | 930 | 719,000 |
2015/02/18 | 899 | 922 | 897 | 918 | 865,000 |
2015/02/17 | 890 | 898 | 883 | 893 | 630,000 |
2015/02/16 | 871 | 890 | 871 | 888 | 871,000 |
2015/02/13 | 861 | 867 | 860 | 863 | 460,000 |
2015/02/12 | 852 | 865 | 849 | 861 | 703,000 |
2015/02/10 | 835 | 840 | 834 | 838 | 328,000 |
2015/02/09 | 846 | 846 | 834 | 840 | 350,000 |
2015/02/06 | 828 | 841 | 828 | 836 | 581,000 |
2015/02/05 | 825 | 831 | 816 | 824 | 505,000 |
2015/02/04 | 827 | 847 | 825 | 835 | 654,000 |
2015/02/03 | 828 | 828 | 809 | 813 | 891,000 |
2015/02/02 | 830 | 835 | 803 | 820 | 843,000 |
2015/01/30 | 881 | 881 | 834 | 836 | 920,000 |
2015/01/29 | 875 | 885 | 868 | 870 | 473,000 |
2015/01/28 | 880 | 891 | 874 | 886 | 406,000 |
2015/01/27 | 874 | 887 | 874 | 886 | 406,000 |
2015/01/26 | 864 | 871 | 860 | 870 | 397,000 |
2015/01/23 | 876 | 879 | 866 | 871 | 498,000 |
2015/01/22 | 866 | 868 | 851 | 861 | 560,000 |
2015/01/21 | 880 | 891 | 863 | 871 | 1,163,000 |
2015/01/20 | 842 | 884 | 842 | 883 | 804,000 |
2015/01/19 | 853 | 862 | 834 | 847 | 1,048,000 |
2015/01/16 | 853 | 862 | 841 | 852 | 1,402,000 |
2015/01/15 | 855 | 875 | 854 | 873 | 695,000 |
2015/01/14 | 863 | 870 | 855 | 857 | 418,000 |
2015/01/13 | 875 | 876 | 852 | 875 | 650,000 |
2015/01/09 | 894 | 894 | 875 | 880 | 622,000 |
2015/01/08 | 885 | 898 | 882 | 887 | 627,000 |
2015/01/07 | 871 | 885 | 868 | 872 | 698,000 |
2015/01/06 | 895 | 899 | 881 | 883 | 726,000 |
2015/01/05 | 910 | 924 | 900 | 914 | 494,000 |