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 |
|---|---|---|---|---|---|
| 2009/12/30 | 457 | 457 | 449 | 449 | 225,000 |
| 2009/12/29 | 448 | 455 | 448 | 455 | 152,000 |
| 2009/12/28 | 448 | 458 | 448 | 450 | 157,000 |
| 2009/12/25 | 458 | 458 | 450 | 451 | 178,000 |
| 2009/12/24 | 455 | 459 | 451 | 458 | 137,000 |
| 2009/12/22 | 459 | 462 | 452 | 453 | 226,000 |
| 2009/12/21 | 456 | 459 | 453 | 455 | 244,000 |
| 2009/12/18 | 454 | 459 | 451 | 455 | 240,000 |
| 2009/12/17 | 463 | 464 | 456 | 459 | 241,000 |
| 2009/12/16 | 462 | 483 | 459 | 462 | 424,000 |
| 2009/12/15 | 456 | 463 | 456 | 458 | 201,000 |
| 2009/12/14 | 463 | 463 | 453 | 460 | 263,000 |
| 2009/12/11 | 458 | 464 | 454 | 463 | 517,000 |
| 2009/12/10 | 450 | 463 | 447 | 449 | 307,000 |
| 2009/12/09 | 464 | 464 | 451 | 455 | 305,000 |
| 2009/12/08 | 467 | 469 | 463 | 466 | 238,000 |
| 2009/12/07 | 466 | 472 | 463 | 469 | 200,000 |
| 2009/12/04 | 465 | 467 | 461 | 463 | 272,000 |
| 2009/12/03 | 453 | 472 | 452 | 468 | 514,000 |
| 2009/12/02 | 459 | 462 | 452 | 452 | 343,000 |
| 2009/12/01 | 430 | 459 | 429 | 459 | 483,000 |
| 2009/11/30 | 414 | 436 | 414 | 434 | 359,000 |
| 2009/11/27 | 415 | 423 | 413 | 415 | 270,000 |
| 2009/11/26 | 410 | 426 | 408 | 421 | 231,000 |
| 2009/11/25 | 419 | 422 | 412 | 413 | 230,000 |
| 2009/11/24 | 425 | 425 | 415 | 416 | 233,000 |
| 2009/11/20 | 416 | 420 | 410 | 420 | 295,000 |
| 2009/11/19 | 423 | 424 | 410 | 422 | 559,000 |
| 2009/11/18 | 422 | 422 | 414 | 420 | 330,000 |
| 2009/11/17 | 424 | 426 | 422 | 423 | 220,000 |
| 2009/11/16 | 429 | 432 | 424 | 429 | 217,000 |
| 2009/11/13 | 429 | 436 | 428 | 433 | 394,000 |
| 2009/11/12 | 430 | 433 | 426 | 428 | 237,000 |
| 2009/11/11 | 427 | 432 | 426 | 427 | 199,000 |
| 2009/11/10 | 427 | 430 | 419 | 427 | 302,000 |
| 2009/11/09 | 429 | 429 | 421 | 422 | 186,000 |
| 2009/11/06 | 432 | 433 | 423 | 426 | 200,000 |
| 2009/11/05 | 428 | 432 | 425 | 432 | 276,000 |
| 2009/11/04 | 435 | 435 | 426 | 432 | 253,000 |
| 2009/11/02 | 433 | 441 | 427 | 441 | 413,000 |
| 2009/10/30 | 436 | 437 | 431 | 436 | 217,000 |
| 2009/10/29 | 417 | 432 | 417 | 429 | 436,000 |
| 2009/10/28 | 421 | 439 | 421 | 424 | 475,000 |
| 2009/10/27 | 435 | 435 | 417 | 421 | 378,000 |
| 2009/10/26 | 428 | 440 | 425 | 434 | 305,000 |
| 2009/10/23 | 443 | 443 | 427 | 431 | 391,000 |
| 2009/10/22 | 428 | 436 | 424 | 436 | 582,000 |
| 2009/10/21 | 424 | 432 | 424 | 431 | 258,000 |
| 2009/10/20 | 431 | 433 | 428 | 432 | 291,000 |
| 2009/10/19 | 419 | 429 | 416 | 428 | 421,000 |
| 2009/10/16 | 424 | 424 | 414 | 419 | 293,000 |
| 2009/10/15 | 420 | 430 | 418 | 420 | 435,000 |
| 2009/10/14 | 419 | 419 | 403 | 407 | 469,000 |
| 2009/10/13 | 419 | 420 | 415 | 418 | 280,000 |
| 2009/10/09 | 405 | 417 | 399 | 414 | 334,000 |
| 2009/10/08 | 404 | 404 | 395 | 401 | 386,000 |
| 2009/10/07 | 389 | 405 | 389 | 404 | 374,000 |
| 2009/10/06 | 397 | 397 | 385 | 387 | 442,000 |
| 2009/10/05 | 387 | 394 | 383 | 394 | 397,000 |
| 2009/10/02 | 393 | 396 | 384 | 392 | 404,000 |
| 2009/10/01 | 396 | 402 | 395 | 400 | 320,000 |
| 2009/09/30 | 413 | 413 | 398 | 400 | 319,000 |
| 2009/09/29 | 401 | 412 | 399 | 408 | 398,000 |
| 2009/09/28 | 404 | 408 | 397 | 406 | 513,000 |
| 2009/09/25 | 431 | 431 | 411 | 419 | 424,000 |
| 2009/09/24 | 439 | 439 | 430 | 436 | 498,000 |
| 2009/09/18 | 438 | 438 | 417 | 434 | 568,000 |
| 2009/09/17 | 439 | 444 | 431 | 438 | 317,000 |
| 2009/09/16 | 445 | 448 | 436 | 437 | 496,000 |
| 2009/09/15 | 443 | 447 | 439 | 445 | 269,000 |
| 2009/09/14 | 452 | 453 | 436 | 438 | 268,000 |
| 2009/09/11 | 454 | 456 | 446 | 449 | 373,000 |
| 2009/09/10 | 450 | 456 | 449 | 449 | 426,000 |
| 2009/09/09 | 449 | 453 | 445 | 449 | 333,000 |
| 2009/09/08 | 453 | 458 | 446 | 453 | 219,000 |
| 2009/09/07 | 441 | 449 | 441 | 448 | 213,000 |
| 2009/09/04 | 443 | 449 | 441 | 443 | 261,000 |
| 2009/09/03 | 454 | 456 | 448 | 448 | 189,000 |
| 2009/09/02 | 465 | 465 | 454 | 455 | 207,000 |
| 2009/09/01 | 463 | 471 | 462 | 470 | 190,000 |
| 2009/08/31 | 464 | 472 | 458 | 462 | 345,000 |
| 2009/08/28 | 471 | 471 | 462 | 468 | 307,000 |
| 2009/08/27 | 470 | 472 | 464 | 471 | 256,000 |
| 2009/08/26 | 470 | 475 | 462 | 473 | 350,000 |
| 2009/08/25 | 471 | 475 | 464 | 465 | 378,000 |
| 2009/08/24 | 478 | 480 | 470 | 476 | 356,000 |
| 2009/08/21 | 470 | 470 | 457 | 465 | 289,000 |
| 2009/08/20 | 466 | 474 | 465 | 472 | 243,000 |
| 2009/08/19 | 464 | 472 | 463 | 467 | 461,000 |
| 2009/08/18 | 459 | 467 | 456 | 467 | 198,000 |
| 2009/08/17 | 466 | 467 | 456 | 458 | 258,000 |
| 2009/08/14 | 482 | 482 | 474 | 476 | 244,000 |
| 2009/08/13 | 470 | 474 | 465 | 474 | 136,000 |
| 2009/08/12 | 471 | 472 | 468 | 468 | 167,000 |
| 2009/08/11 | 473 | 479 | 472 | 479 | 192,000 |
| 2009/08/10 | 472 | 476 | 468 | 473 | 222,000 |
| 2009/08/07 | 469 | 469 | 456 | 465 | 231,000 |
| 2009/08/06 | 469 | 474 | 468 | 468 | 217,000 |
| 2009/08/05 | 488 | 489 | 471 | 472 | 244,000 |
| 2009/08/04 | 490 | 494 | 475 | 478 | 296,000 |
| 2009/08/03 | 487 | 490 | 479 | 483 | 176,000 |
| 2009/07/31 | 484 | 485 | 478 | 484 | 265,000 |
| 2009/07/30 | 479 | 482 | 470 | 476 | 201,000 |
| 2009/07/29 | 483 | 484 | 472 | 475 | 248,000 |
| 2009/07/28 | 483 | 495 | 475 | 483 | 407,000 |
| 2009/07/27 | 472 | 483 | 468 | 483 | 364,000 |
| 2009/07/24 | 472 | 473 | 464 | 470 | 245,000 |
| 2009/07/23 | 462 | 468 | 457 | 457 | 241,000 |
| 2009/07/22 | 471 | 471 | 457 | 467 | 238,000 |
| 2009/07/21 | 460 | 469 | 454 | 468 | 313,000 |
| 2009/07/17 | 424 | 449 | 422 | 447 | 603,000 |
| 2009/07/16 | 425 | 436 | 416 | 416 | 210,000 |
| 2009/07/15 | 419 | 422 | 414 | 414 | 277,000 |
| 2009/07/14 | 414 | 430 | 407 | 414 | 623,000 |
| 2009/07/13 | 422 | 434 | 404 | 404 | 337,000 |
| 2009/07/10 | 433 | 439 | 426 | 426 | 320,000 |
| 2009/07/09 | 445 | 449 | 434 | 436 | 234,000 |
| 2009/07/08 | 462 | 462 | 449 | 450 | 238,000 |
| 2009/07/07 | 469 | 473 | 466 | 467 | 141,000 |
| 2009/07/06 | 479 | 480 | 466 | 469 | 185,000 |
| 2009/07/03 | 462 | 477 | 460 | 474 | 410,000 |
| 2009/07/02 | 472 | 476 | 465 | 470 | 272,000 |
| 2009/07/01 | 479 | 487 | 470 | 473 | 466,000 |
| 2009/06/30 | 481 | 487 | 479 | 484 | 344,000 |
| 2009/06/29 | 484 | 486 | 469 | 474 | 518,000 |
| 2009/06/26 | 493 | 494 | 482 | 489 | 234,000 |
| 2009/06/25 | 469 | 487 | 465 | 481 | 438,000 |
| 2009/06/24 | 473 | 474 | 462 | 464 | 250,000 |
| 2009/06/23 | 467 | 470 | 462 | 464 | 441,000 |
| 2009/06/22 | 470 | 490 | 470 | 482 | 540,000 |
| 2009/06/19 | 480 | 489 | 468 | 468 | 558,000 |
| 2009/06/18 | 481 | 484 | 468 | 472 | 297,000 |
| 2009/06/17 | 475 | 510 | 474 | 478 | 683,000 |
| 2009/06/16 | 507 | 507 | 476 | 477 | 726,000 |
| 2009/06/15 | 535 | 543 | 522 | 522 | 567,000 |
| 2009/06/12 | 502 | 525 | 502 | 520 | 893,000 |
| 2009/06/11 | 500 | 506 | 491 | 500 | 815,000 |
| 2009/06/10 | 474 | 498 | 470 | 495 | 466,000 |
| 2009/06/09 | 479 | 492 | 467 | 471 | 478,000 |
| 2009/06/08 | 460 | 479 | 460 | 474 | 407,000 |
| 2009/06/05 | 459 | 468 | 453 | 460 | 514,000 |
| 2009/06/04 | 444 | 460 | 443 | 447 | 451,000 |
| 2009/06/03 | 439 | 448 | 436 | 444 | 245,000 |
| 2009/06/02 | 443 | 445 | 433 | 434 | 159,000 |
| 2009/06/01 | 428 | 439 | 423 | 434 | 440,000 |
| 2009/05/29 | 436 | 441 | 426 | 427 | 304,000 |
| 2009/05/28 | 438 | 445 | 437 | 437 | 412,000 |
| 2009/05/27 | 442 | 452 | 437 | 448 | 331,000 |
| 2009/05/26 | 433 | 443 | 430 | 439 | 324,000 |
| 2009/05/25 | 433 | 438 | 430 | 435 | 294,000 |
| 2009/05/22 | 413 | 430 | 413 | 428 | 335,000 |
| 2009/05/21 | 413 | 419 | 409 | 418 | 157,000 |
| 2009/05/20 | 429 | 429 | 414 | 423 | 212,000 |
| 2009/05/19 | 420 | 420 | 414 | 419 | 229,000 |
| 2009/05/18 | 413 | 413 | 401 | 403 | 280,000 |
| 2009/05/15 | 414 | 425 | 410 | 423 | 426,000 |
| 2009/05/14 | 413 | 417 | 405 | 405 | 398,000 |
| 2009/05/13 | 426 | 432 | 424 | 428 | 223,000 |
| 2009/05/12 | 430 | 439 | 426 | 427 | 319,000 |
| 2009/05/11 | 425 | 440 | 423 | 440 | 728,000 |
| 2009/05/08 | 397 | 412 | 390 | 412 | 460,000 |
| 2009/05/07 | 385 | 396 | 385 | 396 | 352,000 |
| 2009/05/01 | 377 | 378 | 368 | 374 | 276,000 |
| 2009/04/30 | 366 | 380 | 366 | 367 | 498,000 |
| 2009/04/28 | 380 | 381 | 361 | 361 | 354,000 |
| 2009/04/27 | 399 | 399 | 380 | 381 | 269,000 |
| 2009/04/24 | 401 | 406 | 391 | 391 | 372,000 |
| 2009/04/23 | 396 | 405 | 386 | 402 | 340,000 |
| 2009/04/22 | 405 | 405 | 396 | 398 | 147,000 |
| 2009/04/21 | 390 | 399 | 389 | 395 | 319,000 |
| 2009/04/20 | 412 | 412 | 397 | 405 | 203,000 |
| 2009/04/17 | 400 | 408 | 398 | 408 | 289,000 |
| 2009/04/16 | 408 | 418 | 395 | 397 | 310,000 |
| 2009/04/15 | 412 | 412 | 395 | 400 | 317,000 |
| 2009/04/14 | 413 | 418 | 405 | 417 | 342,000 |
| 2009/04/13 | 404 | 414 | 399 | 413 | 331,000 |
| 2009/04/10 | 408 | 408 | 389 | 399 | 474,000 |
| 2009/04/09 | 382 | 398 | 381 | 397 | 294,000 |
| 2009/04/08 | 384 | 386 | 375 | 377 | 302,000 |
| 2009/04/07 | 386 | 394 | 382 | 394 | 320,000 |
| 2009/04/06 | 397 | 399 | 383 | 388 | 336,000 |
| 2009/04/03 | 398 | 400 | 385 | 392 | 371,000 |
| 2009/04/02 | 373 | 388 | 369 | 383 | 472,000 |
| 2009/04/01 | 356 | 362 | 350 | 361 | 237,000 |
| 2009/03/31 | 359 | 365 | 349 | 351 | 288,000 |
| 2009/03/30 | 380 | 385 | 358 | 358 | 507,000 |
| 2009/03/27 | 394 | 398 | 379 | 379 | 547,000 |
| 2009/03/26 | 374 | 384 | 374 | 383 | 355,000 |
| 2009/03/25 | 376 | 376 | 360 | 367 | 420,000 |
| 2009/03/24 | 367 | 372 | 361 | 370 | 368,000 |
| 2009/03/23 | 341 | 352 | 334 | 352 | 389,000 |
| 2009/03/19 | 341 | 341 | 333 | 338 | 172,000 |
| 2009/03/18 | 335 | 341 | 330 | 334 | 319,000 |
| 2009/03/17 | 324 | 334 | 317 | 333 | 454,000 |
| 2009/03/16 | 308 | 322 | 308 | 319 | 430,000 |
| 2009/03/13 | 291 | 304 | 291 | 303 | 530,000 |
| 2009/03/12 | 300 | 304 | 289 | 295 | 425,000 |
| 2009/03/11 | 314 | 314 | 310 | 310 | 201,000 |
| 2009/03/10 | 296 | 301 | 295 | 300 | 253,000 |
| 2009/03/09 | 309 | 309 | 296 | 298 | 281,000 |
| 2009/03/06 | 315 | 315 | 309 | 310 | 343,000 |
| 2009/03/05 | 329 | 336 | 323 | 325 | 241,000 |
| 2009/03/04 | 319 | 320 | 312 | 319 | 239,000 |
| 2009/03/03 | 311 | 322 | 310 | 319 | 349,000 |
| 2009/03/02 | 317 | 323 | 316 | 320 | 177,000 |
| 2009/02/27 | 322 | 329 | 318 | 327 | 185,000 |
| 2009/02/26 | 326 | 335 | 320 | 324 | 222,000 |
| 2009/02/25 | 343 | 343 | 318 | 325 | 425,000 |
| 2009/02/24 | 331 | 331 | 320 | 328 | 487,000 |
| 2009/02/23 | 323 | 330 | 318 | 329 | 324,000 |
| 2009/02/20 | 338 | 342 | 333 | 333 | 218,000 |
| 2009/02/19 | 337 | 341 | 334 | 340 | 172,000 |
| 2009/02/18 | 335 | 340 | 331 | 332 | 257,000 |
| 2009/02/17 | 349 | 349 | 340 | 341 | 199,000 |
| 2009/02/16 | 348 | 353 | 347 | 351 | 186,000 |
| 2009/02/13 | 349 | 351 | 344 | 348 | 275,000 |
| 2009/02/12 | 351 | 355 | 346 | 349 | 307,000 |
| 2009/02/10 | 345 | 357 | 343 | 355 | 401,000 |
| 2009/02/09 | 366 | 366 | 343 | 343 | 216,000 |
| 2009/02/06 | 355 | 363 | 354 | 361 | 275,000 |
| 2009/02/05 | 357 | 359 | 348 | 350 | 255,000 |
| 2009/02/04 | 352 | 357 | 349 | 356 | 157,000 |
| 2009/02/03 | 354 | 365 | 347 | 347 | 243,000 |
| 2009/02/02 | 363 | 364 | 353 | 353 | 240,000 |
| 2009/01/30 | 358 | 376 | 346 | 368 | 472,000 |
| 2009/01/29 | 364 | 366 | 358 | 362 | 269,000 |
| 2009/01/28 | 354 | 361 | 346 | 359 | 313,000 |
| 2009/01/27 | 340 | 359 | 338 | 356 | 464,000 |
| 2009/01/26 | 338 | 341 | 329 | 329 | 279,000 |
| 2009/01/23 | 348 | 349 | 340 | 340 | 367,000 |
| 2009/01/22 | 343 | 346 | 334 | 343 | 291,000 |
| 2009/01/21 | 337 | 341 | 330 | 333 | 392,000 |
| 2009/01/20 | 354 | 355 | 341 | 342 | 224,000 |
| 2009/01/19 | 357 | 361 | 351 | 354 | 169,000 |
| 2009/01/16 | 357 | 359 | 349 | 353 | 304,000 |
| 2009/01/15 | 350 | 357 | 347 | 351 | 487,000 |
| 2009/01/14 | 350 | 365 | 350 | 357 | 265,000 |
| 2009/01/13 | 358 | 360 | 348 | 348 | 351,000 |
| 2009/01/09 | 373 | 378 | 366 | 375 | 298,000 |
| 2009/01/08 | 387 | 389 | 376 | 377 | 246,000 |
| 2009/01/07 | 386 | 397 | 377 | 392 | 440,000 |
| 2009/01/06 | 392 | 392 | 382 | 383 | 312,000 |
| 2009/01/05 | 398 | 398 | 389 | 390 | 117,000 |