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 |
|---|---|---|---|---|---|
| 2010/12/30 | 337 | 340 | 335 | 335 | 367,000 |
| 2010/12/29 | 339 | 343 | 339 | 341 | 395,000 |
| 2010/12/28 | 334 | 344 | 334 | 339 | 801,000 |
| 2010/12/27 | 320 | 332 | 320 | 331 | 872,000 |
| 2010/12/24 | 327 | 328 | 316 | 320 | 964,000 |
| 2010/12/22 | 333 | 337 | 324 | 327 | 1,316,000 |
| 2010/12/21 | 341 | 342 | 332 | 332 | 1,210,000 |
| 2010/12/20 | 350 | 350 | 337 | 342 | 603,000 |
| 2010/12/17 | 349 | 353 | 347 | 347 | 559,000 |
| 2010/12/16 | 348 | 351 | 344 | 348 | 566,000 |
| 2010/12/15 | 345 | 350 | 345 | 348 | 521,000 |
| 2010/12/14 | 337 | 349 | 337 | 345 | 690,000 |
| 2010/12/13 | 324 | 336 | 324 | 336 | 455,000 |
| 2010/12/10 | 329 | 332 | 325 | 326 | 852,000 |
| 2010/12/09 | 320 | 325 | 318 | 324 | 548,000 |
| 2010/12/08 | 319 | 321 | 317 | 319 | 374,000 |
| 2010/12/07 | 312 | 318 | 311 | 315 | 534,000 |
| 2010/12/06 | 309 | 313 | 309 | 310 | 374,000 |
| 2010/12/03 | 310 | 311 | 307 | 309 | 343,000 |
| 2010/12/02 | 303 | 308 | 301 | 306 | 630,000 |
| 2010/12/01 | 294 | 297 | 292 | 295 | 329,000 |
| 2010/11/30 | 302 | 303 | 296 | 296 | 372,000 |
| 2010/11/29 | 299 | 307 | 299 | 302 | 296,000 |
| 2010/11/26 | 302 | 307 | 299 | 299 | 434,000 |
| 2010/11/25 | 307 | 307 | 301 | 303 | 422,000 |
| 2010/11/24 | 300 | 307 | 296 | 301 | 606,000 |
| 2010/11/22 | 302 | 309 | 301 | 307 | 738,000 |
| 2010/11/19 | 296 | 301 | 293 | 299 | 980,000 |
| 2010/11/18 | 275 | 291 | 272 | 289 | 636,000 |
| 2010/11/17 | 277 | 279 | 272 | 275 | 555,000 |
| 2010/11/16 | 288 | 289 | 279 | 281 | 514,000 |
| 2010/11/15 | 281 | 288 | 281 | 284 | 313,000 |
| 2010/11/12 | 283 | 290 | 280 | 280 | 513,000 |
| 2010/11/11 | 273 | 288 | 272 | 283 | 911,000 |
| 2010/11/10 | 263 | 277 | 263 | 269 | 614,000 |
| 2010/11/09 | 270 | 271 | 261 | 261 | 529,000 |
| 2010/11/08 | 265 | 272 | 265 | 270 | 669,000 |
| 2010/11/05 | 254 | 265 | 254 | 261 | 811,000 |
| 2010/11/04 | 251 | 254 | 248 | 250 | 697,000 |
| 2010/11/02 | 247 | 250 | 242 | 250 | 649,000 |
| 2010/11/01 | 260 | 261 | 247 | 247 | 763,000 |
| 2010/10/29 | 259 | 266 | 258 | 261 | 1,701,000 |
| 2010/10/28 | 235 | 260 | 231 | 258 | 1,169,000 |
| 2010/10/27 | 243 | 243 | 236 | 236 | 279,000 |
| 2010/10/26 | 244 | 248 | 242 | 243 | 213,000 |
| 2010/10/25 | 252 | 254 | 245 | 247 | 452,000 |
| 2010/10/22 | 245 | 251 | 245 | 250 | 205,000 |
| 2010/10/21 | 250 | 254 | 245 | 246 | 342,000 |
| 2010/10/20 | 248 | 254 | 246 | 251 | 200,000 |
| 2010/10/19 | 247 | 255 | 246 | 253 | 261,000 |
| 2010/10/18 | 247 | 253 | 245 | 249 | 297,000 |
| 2010/10/15 | 255 | 256 | 243 | 246 | 404,000 |
| 2010/10/14 | 251 | 259 | 250 | 257 | 539,000 |
| 2010/10/13 | 257 | 258 | 251 | 251 | 412,000 |
| 2010/10/12 | 274 | 277 | 255 | 255 | 668,000 |
| 2010/10/08 | 274 | 275 | 268 | 272 | 373,000 |
| 2010/10/07 | 275 | 282 | 272 | 277 | 308,000 |
| 2010/10/06 | 270 | 275 | 266 | 275 | 422,000 |
| 2010/10/05 | 260 | 265 | 253 | 264 | 531,000 |
| 2010/10/04 | 274 | 275 | 260 | 260 | 434,000 |
| 2010/10/01 | 281 | 282 | 273 | 277 | 296,000 |
| 2010/09/30 | 287 | 292 | 275 | 279 | 240,000 |
| 2010/09/29 | 282 | 291 | 282 | 289 | 236,000 |
| 2010/09/28 | 283 | 287 | 283 | 284 | 187,000 |
| 2010/09/27 | 285 | 285 | 281 | 285 | 284,000 |
| 2010/09/24 | 282 | 290 | 282 | 284 | 424,000 |
| 2010/09/22 | 285 | 288 | 282 | 287 | 344,000 |
| 2010/09/21 | 286 | 286 | 282 | 283 | 227,000 |
| 2010/09/17 | 286 | 288 | 284 | 285 | 322,000 |
| 2010/09/16 | 293 | 293 | 284 | 285 | 270,000 |
| 2010/09/15 | 283 | 296 | 282 | 291 | 454,000 |
| 2010/09/14 | 299 | 299 | 288 | 289 | 254,000 |
| 2010/09/13 | 298 | 301 | 297 | 298 | 218,000 |
| 2010/09/10 | 289 | 299 | 289 | 296 | 442,000 |
| 2010/09/09 | 294 | 296 | 292 | 294 | 163,000 |
| 2010/09/08 | 295 | 295 | 291 | 292 | 208,000 |
| 2010/09/07 | 298 | 300 | 297 | 298 | 126,000 |
| 2010/09/06 | 296 | 302 | 295 | 302 | 252,000 |
| 2010/09/03 | 295 | 299 | 293 | 295 | 132,000 |
| 2010/09/02 | 305 | 305 | 291 | 294 | 311,000 |
| 2010/09/01 | 298 | 298 | 296 | 297 | 204,000 |
| 2010/08/31 | 311 | 312 | 299 | 300 | 184,000 |
| 2010/08/30 | 313 | 321 | 312 | 314 | 149,000 |
| 2010/08/27 | 301 | 307 | 300 | 307 | 235,000 |
| 2010/08/26 | 296 | 302 | 296 | 301 | 276,000 |
| 2010/08/25 | 302 | 305 | 291 | 295 | 420,000 |
| 2010/08/24 | 301 | 302 | 300 | 301 | 190,000 |
| 2010/08/23 | 311 | 311 | 304 | 304 | 209,000 |
| 2010/08/20 | 318 | 320 | 314 | 314 | 88,000 |
| 2010/08/19 | 318 | 324 | 316 | 323 | 141,000 |
| 2010/08/18 | 315 | 322 | 309 | 319 | 239,000 |
| 2010/08/17 | 312 | 312 | 309 | 310 | 70,000 |
| 2010/08/16 | 314 | 314 | 308 | 312 | 132,000 |
| 2010/08/13 | 312 | 314 | 305 | 314 | 172,000 |
| 2010/08/12 | 306 | 313 | 302 | 312 | 310,000 |
| 2010/08/11 | 320 | 326 | 313 | 314 | 191,000 |
| 2010/08/10 | 326 | 331 | 325 | 325 | 125,000 |
| 2010/08/09 | 323 | 326 | 322 | 324 | 119,000 |
| 2010/08/06 | 324 | 330 | 323 | 327 | 100,000 |
| 2010/08/05 | 326 | 326 | 320 | 325 | 85,000 |
| 2010/08/04 | 333 | 333 | 318 | 322 | 243,000 |
| 2010/08/03 | 331 | 337 | 330 | 333 | 128,000 |
| 2010/08/02 | 327 | 333 | 324 | 327 | 119,000 |
| 2010/07/30 | 333 | 336 | 325 | 327 | 218,000 |
| 2010/07/29 | 339 | 340 | 334 | 334 | 95,000 |
| 2010/07/28 | 336 | 345 | 335 | 342 | 175,000 |
| 2010/07/27 | 333 | 335 | 331 | 331 | 113,000 |
| 2010/07/26 | 338 | 338 | 328 | 332 | 100,000 |
| 2010/07/23 | 337 | 337 | 330 | 333 | 353,000 |
| 2010/07/22 | 324 | 327 | 320 | 322 | 303,000 |
| 2010/07/21 | 335 | 335 | 322 | 326 | 226,000 |
| 2010/07/20 | 325 | 337 | 325 | 334 | 226,000 |
| 2010/07/16 | 332 | 333 | 330 | 333 | 145,000 |
| 2010/07/15 | 342 | 343 | 337 | 337 | 120,000 |
| 2010/07/14 | 348 | 353 | 345 | 347 | 136,000 |
| 2010/07/13 | 346 | 349 | 341 | 341 | 181,000 |
| 2010/07/12 | 345 | 351 | 344 | 345 | 266,000 |
| 2010/07/09 | 347 | 348 | 345 | 345 | 166,000 |
| 2010/07/08 | 344 | 347 | 343 | 347 | 205,000 |
| 2010/07/07 | 344 | 344 | 335 | 338 | 269,000 |
| 2010/07/06 | 340 | 344 | 337 | 344 | 338,000 |
| 2010/07/05 | 343 | 344 | 341 | 342 | 88,000 |
| 2010/07/02 | 340 | 347 | 339 | 344 | 137,000 |
| 2010/07/01 | 348 | 348 | 340 | 340 | 163,000 |
| 2010/06/30 | 343 | 349 | 341 | 348 | 243,000 |
| 2010/06/29 | 353 | 359 | 351 | 352 | 125,000 |
| 2010/06/28 | 356 | 357 | 353 | 355 | 108,000 |
| 2010/06/25 | 364 | 365 | 356 | 358 | 248,000 |
| 2010/06/24 | 365 | 367 | 361 | 365 | 170,000 |
| 2010/06/23 | 372 | 374 | 368 | 369 | 157,000 |
| 2010/06/22 | 377 | 381 | 375 | 380 | 284,000 |
| 2010/06/21 | 379 | 382 | 371 | 380 | 170,000 |
| 2010/06/18 | 366 | 375 | 364 | 373 | 370,000 |
| 2010/06/17 | 367 | 368 | 365 | 366 | 101,000 |
| 2010/06/16 | 370 | 372 | 365 | 371 | 89,000 |
| 2010/06/15 | 361 | 366 | 360 | 364 | 231,000 |
| 2010/06/14 | 367 | 367 | 361 | 362 | 235,000 |
| 2010/06/11 | 361 | 363 | 353 | 359 | 327,000 |
| 2010/06/10 | 353 | 355 | 351 | 353 | 104,000 |
| 2010/06/09 | 350 | 355 | 349 | 353 | 254,000 |
| 2010/06/08 | 347 | 354 | 346 | 349 | 209,000 |
| 2010/06/07 | 351 | 352 | 345 | 349 | 200,000 |
| 2010/06/04 | 360 | 363 | 357 | 360 | 178,000 |
| 2010/06/03 | 368 | 369 | 359 | 361 | 233,000 |
| 2010/06/02 | 359 | 366 | 357 | 360 | 276,000 |
| 2010/06/01 | 358 | 362 | 356 | 359 | 169,000 |
| 2010/05/31 | 350 | 361 | 350 | 359 | 216,000 |
| 2010/05/28 | 362 | 362 | 350 | 352 | 303,000 |
| 2010/05/27 | 346 | 357 | 346 | 356 | 310,000 |
| 2010/05/26 | 351 | 355 | 346 | 352 | 368,000 |
| 2010/05/25 | 366 | 367 | 350 | 355 | 337,000 |
| 2010/05/24 | 366 | 366 | 360 | 364 | 265,000 |
| 2010/05/21 | 364 | 366 | 359 | 365 | 346,000 |
| 2010/05/20 | 376 | 378 | 371 | 372 | 141,000 |
| 2010/05/19 | 381 | 381 | 372 | 379 | 352,000 |
| 2010/05/18 | 385 | 390 | 384 | 385 | 362,000 |
| 2010/05/17 | 388 | 392 | 383 | 384 | 249,000 |
| 2010/05/14 | 392 | 397 | 391 | 393 | 210,000 |
| 2010/05/13 | 393 | 399 | 393 | 397 | 172,000 |
| 2010/05/12 | 397 | 398 | 390 | 391 | 256,000 |
| 2010/05/11 | 409 | 409 | 395 | 397 | 275,000 |
| 2010/05/10 | 395 | 403 | 394 | 401 | 255,000 |
| 2010/05/07 | 394 | 397 | 391 | 395 | 483,000 |
| 2010/05/06 | 412 | 415 | 405 | 408 | 367,000 |
| 2010/04/30 | 429 | 433 | 428 | 428 | 152,000 |
| 2010/04/28 | 425 | 438 | 421 | 424 | 389,000 |
| 2010/04/27 | 447 | 447 | 439 | 440 | 146,000 |
| 2010/04/26 | 436 | 449 | 436 | 446 | 378,000 |
| 2010/04/23 | 428 | 436 | 423 | 434 | 470,000 |
| 2010/04/22 | 430 | 430 | 422 | 428 | 355,000 |
| 2010/04/21 | 431 | 438 | 431 | 436 | 289,000 |
| 2010/04/20 | 432 | 434 | 427 | 430 | 220,000 |
| 2010/04/19 | 427 | 431 | 422 | 429 | 311,000 |
| 2010/04/16 | 443 | 443 | 438 | 441 | 201,000 |
| 2010/04/15 | 444 | 452 | 443 | 446 | 279,000 |
| 2010/04/14 | 445 | 446 | 440 | 442 | 312,000 |
| 2010/04/13 | 449 | 451 | 440 | 447 | 267,000 |
| 2010/04/12 | 457 | 457 | 449 | 449 | 238,000 |
| 2010/04/09 | 444 | 449 | 444 | 449 | 185,000 |
| 2010/04/08 | 451 | 457 | 446 | 447 | 300,000 |
| 2010/04/07 | 443 | 455 | 442 | 450 | 499,000 |
| 2010/04/06 | 446 | 446 | 440 | 443 | 179,000 |
| 2010/04/05 | 445 | 445 | 441 | 445 | 206,000 |
| 2010/04/02 | 447 | 447 | 435 | 441 | 336,000 |
| 2010/04/01 | 449 | 449 | 440 | 443 | 361,000 |
| 2010/03/31 | 444 | 448 | 438 | 447 | 358,000 |
| 2010/03/30 | 437 | 447 | 433 | 446 | 337,000 |
| 2010/03/29 | 431 | 437 | 426 | 436 | 318,000 |
| 2010/03/26 | 434 | 438 | 431 | 438 | 371,000 |
| 2010/03/25 | 430 | 430 | 426 | 427 | 294,000 |
| 2010/03/24 | 424 | 427 | 423 | 426 | 299,000 |
| 2010/03/23 | 419 | 420 | 416 | 417 | 156,000 |
| 2010/03/19 | 418 | 422 | 413 | 420 | 294,000 |
| 2010/03/18 | 425 | 426 | 419 | 419 | 189,000 |
| 2010/03/17 | 419 | 422 | 413 | 422 | 300,000 |
| 2010/03/16 | 419 | 421 | 415 | 415 | 159,000 |
| 2010/03/15 | 415 | 420 | 412 | 419 | 279,000 |
| 2010/03/12 | 407 | 410 | 403 | 410 | 390,000 |
| 2010/03/11 | 405 | 406 | 404 | 406 | 192,000 |
| 2010/03/10 | 404 | 406 | 403 | 404 | 211,000 |
| 2010/03/09 | 410 | 410 | 406 | 407 | 127,000 |
| 2010/03/08 | 413 | 415 | 408 | 410 | 223,000 |
| 2010/03/05 | 400 | 407 | 400 | 406 | 249,000 |
| 2010/03/04 | 401 | 402 | 397 | 398 | 254,000 |
| 2010/03/03 | 401 | 407 | 400 | 401 | 198,000 |
| 2010/03/02 | 413 | 413 | 403 | 404 | 220,000 |
| 2010/03/01 | 401 | 414 | 399 | 412 | 301,000 |
| 2010/02/26 | 397 | 402 | 393 | 397 | 371,000 |
| 2010/02/25 | 403 | 405 | 395 | 398 | 439,000 |
| 2010/02/24 | 405 | 407 | 399 | 402 | 410,000 |
| 2010/02/23 | 405 | 407 | 402 | 406 | 144,000 |
| 2010/02/22 | 402 | 410 | 402 | 405 | 370,000 |
| 2010/02/19 | 404 | 405 | 398 | 398 | 433,000 |
| 2010/02/18 | 415 | 415 | 400 | 402 | 430,000 |
| 2010/02/17 | 407 | 413 | 403 | 412 | 314,000 |
| 2010/02/16 | 401 | 403 | 399 | 401 | 176,000 |
| 2010/02/15 | 413 | 413 | 395 | 396 | 302,000 |
| 2010/02/12 | 406 | 409 | 405 | 409 | 211,000 |
| 2010/02/10 | 413 | 413 | 404 | 404 | 202,000 |
| 2010/02/09 | 406 | 412 | 403 | 405 | 224,000 |
| 2010/02/08 | 410 | 416 | 403 | 410 | 295,000 |
| 2010/02/05 | 411 | 412 | 403 | 409 | 469,000 |
| 2010/02/04 | 430 | 431 | 417 | 420 | 272,000 |
| 2010/02/03 | 433 | 436 | 429 | 430 | 162,000 |
| 2010/02/02 | 422 | 432 | 420 | 430 | 297,000 |
| 2010/02/01 | 421 | 424 | 416 | 419 | 427,000 |
| 2010/01/29 | 441 | 441 | 429 | 429 | 238,000 |
| 2010/01/28 | 443 | 451 | 440 | 443 | 162,000 |
| 2010/01/27 | 440 | 447 | 439 | 439 | 318,000 |
| 2010/01/26 | 461 | 465 | 448 | 448 | 228,000 |
| 2010/01/25 | 464 | 464 | 456 | 460 | 270,000 |
| 2010/01/22 | 457 | 465 | 455 | 464 | 322,000 |
| 2010/01/21 | 454 | 474 | 451 | 473 | 316,000 |
| 2010/01/20 | 475 | 475 | 460 | 460 | 188,000 |
| 2010/01/19 | 469 | 474 | 467 | 471 | 199,000 |
| 2010/01/18 | 477 | 482 | 475 | 477 | 201,000 |
| 2010/01/15 | 488 | 488 | 478 | 485 | 214,000 |
| 2010/01/14 | 480 | 487 | 480 | 484 | 186,000 |
| 2010/01/13 | 492 | 492 | 479 | 479 | 252,000 |
| 2010/01/12 | 473 | 490 | 473 | 488 | 216,000 |
| 2010/01/08 | 485 | 485 | 476 | 481 | 255,000 |
| 2010/01/07 | 470 | 480 | 470 | 478 | 259,000 |
| 2010/01/06 | 459 | 470 | 459 | 469 | 292,000 |
| 2010/01/05 | 460 | 465 | 457 | 458 | 184,000 |
| 2010/01/04 | 449 | 458 | 449 | 457 | 108,000 |