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 |
|---|---|---|---|---|---|
| 2003/12/30 | 479 | 485 | 474 | 485 | 212,000 |
| 2003/12/29 | 458 | 475 | 455 | 464 | 295,000 |
| 2003/12/26 | 443 | 454 | 439 | 453 | 184,000 |
| 2003/12/25 | 438 | 448 | 434 | 441 | 216,000 |
| 2003/12/24 | 440 | 443 | 435 | 439 | 206,000 |
| 2003/12/22 | 442 | 445 | 436 | 442 | 182,000 |
| 2003/12/19 | 444 | 449 | 437 | 442 | 229,000 |
| 2003/12/18 | 431 | 440 | 431 | 439 | 248,000 |
| 2003/12/17 | 453 | 453 | 435 | 435 | 206,000 |
| 2003/12/16 | 448 | 455 | 446 | 448 | 221,000 |
| 2003/12/15 | 451 | 470 | 451 | 468 | 322,000 |
| 2003/12/12 | 440 | 442 | 431 | 431 | 609,000 |
| 2003/12/11 | 427 | 443 | 423 | 439 | 396,000 |
| 2003/12/10 | 447 | 447 | 422 | 422 | 289,000 |
| 2003/12/09 | 455 | 459 | 442 | 449 | 188,000 |
| 2003/12/08 | 466 | 466 | 446 | 450 | 428,000 |
| 2003/12/05 | 474 | 480 | 464 | 467 | 253,000 |
| 2003/12/04 | 479 | 481 | 467 | 470 | 279,000 |
| 2003/12/03 | 484 | 487 | 474 | 475 | 263,000 |
| 2003/12/02 | 490 | 495 | 482 | 489 | 411,000 |
| 2003/12/01 | 445 | 492 | 445 | 485 | 380,000 |
| 2003/11/28 | 488 | 494 | 470 | 470 | 288,000 |
| 2003/11/27 | 496 | 498 | 488 | 488 | 525,000 |
| 2003/11/26 | 491 | 496 | 487 | 495 | 244,000 |
| 2003/11/25 | 497 | 499 | 490 | 490 | 303,000 |
| 2003/11/21 | 460 | 487 | 457 | 482 | 325,000 |
| 2003/11/20 | 455 | 468 | 453 | 464 | 308,000 |
| 2003/11/19 | 447 | 460 | 435 | 445 | 493,000 |
| 2003/11/18 | 427 | 449 | 413 | 446 | 544,000 |
| 2003/11/17 | 456 | 462 | 420 | 427 | 550,000 |
| 2003/11/14 | 496 | 502 | 480 | 482 | 416,000 |
| 2003/11/13 | 508 | 510 | 499 | 500 | 289,000 |
| 2003/11/12 | 492 | 505 | 492 | 498 | 447,000 |
| 2003/11/11 | 492 | 497 | 465 | 495 | 869,000 |
| 2003/11/10 | 530 | 530 | 511 | 517 | 247,000 |
| 2003/11/07 | 527 | 534 | 525 | 528 | 394,000 |
| 2003/11/06 | 523 | 540 | 522 | 528 | 584,000 |
| 2003/11/05 | 545 | 548 | 528 | 536 | 554,000 |
| 2003/11/04 | 555 | 566 | 540 | 545 | 593,000 |
| 2003/10/31 | 565 | 568 | 541 | 548 | 328,000 |
| 2003/10/30 | 570 | 574 | 559 | 568 | 535,000 |
| 2003/10/29 | 589 | 589 | 566 | 568 | 468,000 |
| 2003/10/28 | 552 | 578 | 552 | 568 | 600,000 |
| 2003/10/27 | 554 | 567 | 544 | 555 | 510,000 |
| 2003/10/24 | 560 | 590 | 535 | 564 | 1,087,000 |
| 2003/10/23 | 550 | 577 | 535 | 540 | 1,131,000 |
| 2003/10/22 | 605 | 612 | 580 | 587 | 899,000 |
| 2003/10/21 | 665 | 665 | 608 | 616 | 1,781,000 |
| 2003/10/20 | 630 | 675 | 621 | 646 | 4,462,000 |
| 2003/10/17 | 600 | 646 | 585 | 628 | 3,587,000 |
| 2003/10/16 | 529 | 563 | 525 | 557 | 1,883,000 |
| 2003/10/15 | 525 | 529 | 515 | 523 | 695,000 |
| 2003/10/14 | 526 | 526 | 517 | 521 | 805,000 |
| 2003/10/10 | 497 | 520 | 494 | 516 | 668,000 |
| 2003/10/09 | 492 | 500 | 488 | 497 | 422,000 |
| 2003/10/08 | 498 | 508 | 497 | 497 | 458,000 |
| 2003/10/07 | 510 | 510 | 491 | 498 | 344,000 |
| 2003/10/06 | 525 | 526 | 505 | 507 | 753,000 |
| 2003/10/03 | 520 | 523 | 505 | 512 | 1,416,000 |
| 2003/10/02 | 502 | 506 | 494 | 503 | 947,000 |
| 2003/10/01 | 460 | 493 | 455 | 492 | 621,000 |
| 2003/09/30 | 464 | 466 | 459 | 463 | 179,000 |
| 2003/09/29 | 469 | 469 | 453 | 454 | 582,000 |
| 2003/09/26 | 451 | 477 | 451 | 469 | 366,000 |
| 2003/09/25 | 459 | 459 | 450 | 456 | 411,000 |
| 2003/09/24 | 476 | 489 | 455 | 460 | 455,000 |
| 2003/09/22 | 494 | 494 | 477 | 478 | 417,000 |
| 2003/09/19 | 499 | 503 | 492 | 497 | 700,000 |
| 2003/09/18 | 490 | 497 | 485 | 494 | 569,000 |
| 2003/09/17 | 487 | 497 | 481 | 494 | 1,139,000 |
| 2003/09/16 | 457 | 471 | 457 | 466 | 649,000 |
| 2003/09/12 | 451 | 458 | 450 | 458 | 433,000 |
| 2003/09/11 | 452 | 454 | 448 | 448 | 266,000 |
| 2003/09/10 | 460 | 460 | 454 | 458 | 304,000 |
| 2003/09/09 | 457 | 466 | 455 | 462 | 446,000 |
| 2003/09/08 | 450 | 455 | 443 | 452 | 359,000 |
| 2003/09/05 | 459 | 462 | 453 | 455 | 593,000 |
| 2003/09/04 | 461 | 464 | 454 | 463 | 627,000 |
| 2003/09/03 | 458 | 464 | 453 | 461 | 1,190,000 |
| 2003/09/02 | 446 | 448 | 438 | 448 | 612,000 |
| 2003/09/01 | 426 | 440 | 421 | 438 | 441,000 |
| 2003/08/29 | 420 | 421 | 414 | 416 | 133,000 |
| 2003/08/28 | 420 | 422 | 416 | 416 | 256,000 |
| 2003/08/27 | 427 | 427 | 418 | 420 | 227,000 |
| 2003/08/26 | 409 | 425 | 409 | 424 | 275,000 |
| 2003/08/25 | 426 | 427 | 419 | 419 | 274,000 |
| 2003/08/22 | 437 | 440 | 427 | 427 | 318,000 |
| 2003/08/21 | 434 | 441 | 432 | 435 | 286,000 |
| 2003/08/20 | 439 | 442 | 430 | 441 | 386,000 |
| 2003/08/19 | 435 | 443 | 429 | 438 | 602,000 |
| 2003/08/18 | 423 | 426 | 421 | 425 | 416,000 |
| 2003/08/15 | 409 | 418 | 399 | 406 | 385,000 |
| 2003/08/14 | 392 | 405 | 388 | 405 | 252,000 |
| 2003/08/13 | 383 | 396 | 383 | 394 | 196,000 |
| 2003/08/12 | 380 | 385 | 376 | 376 | 139,000 |
| 2003/08/11 | 368 | 377 | 365 | 375 | 129,000 |
| 2003/08/08 | 370 | 374 | 366 | 366 | 153,000 |
| 2003/08/07 | 371 | 377 | 370 | 370 | 114,000 |
| 2003/08/06 | 362 | 377 | 362 | 371 | 204,000 |
| 2003/08/05 | 386 | 386 | 374 | 377 | 191,000 |
| 2003/08/04 | 391 | 394 | 388 | 389 | 209,000 |
| 2003/08/01 | 406 | 409 | 400 | 401 | 243,000 |
| 2003/07/31 | 411 | 411 | 400 | 401 | 207,000 |
| 2003/07/30 | 406 | 417 | 404 | 417 | 195,000 |
| 2003/07/29 | 415 | 418 | 413 | 413 | 158,000 |
| 2003/07/28 | 427 | 427 | 415 | 418 | 296,000 |
| 2003/07/25 | 427 | 427 | 412 | 412 | 291,000 |
| 2003/07/24 | 415 | 425 | 415 | 422 | 545,000 |
| 2003/07/23 | 397 | 410 | 397 | 410 | 206,000 |
| 2003/07/22 | 397 | 398 | 390 | 390 | 134,000 |
| 2003/07/18 | 385 | 401 | 381 | 396 | 354,000 |
| 2003/07/17 | 400 | 405 | 390 | 390 | 466,000 |
| 2003/07/16 | 424 | 426 | 410 | 410 | 315,000 |
| 2003/07/15 | 412 | 432 | 410 | 414 | 365,000 |
| 2003/07/14 | 411 | 413 | 392 | 401 | 417,000 |
| 2003/07/11 | 419 | 419 | 406 | 406 | 441,000 |
| 2003/07/10 | 424 | 436 | 424 | 427 | 349,000 |
| 2003/07/09 | 435 | 440 | 416 | 434 | 605,000 |
| 2003/07/08 | 450 | 455 | 435 | 440 | 1,427,000 |
| 2003/07/07 | 405 | 429 | 398 | 427 | 1,121,000 |
| 2003/07/04 | 385 | 405 | 382 | 404 | 628,000 |
| 2003/07/03 | 435 | 440 | 385 | 385 | 1,358,000 |
| 2003/07/02 | 389 | 404 | 387 | 400 | 1,421,000 |
| 2003/07/01 | 352 | 371 | 352 | 371 | 809,000 |
| 2003/06/30 | 346 | 353 | 345 | 350 | 349,000 |
| 2003/06/27 | 337 | 353 | 337 | 350 | 402,000 |
| 2003/06/26 | 333 | 334 | 327 | 332 | 280,000 |
| 2003/06/25 | 340 | 340 | 335 | 335 | 197,000 |
| 2003/06/24 | 341 | 344 | 334 | 335 | 306,000 |
| 2003/06/23 | 340 | 347 | 339 | 342 | 384,000 |
| 2003/06/20 | 328 | 336 | 325 | 335 | 178,000 |
| 2003/06/19 | 335 | 339 | 331 | 334 | 521,000 |
| 2003/06/18 | 328 | 335 | 328 | 333 | 478,000 |
| 2003/06/17 | 325 | 328 | 322 | 324 | 260,000 |
| 2003/06/16 | 317 | 319 | 311 | 315 | 151,000 |
| 2003/06/13 | 330 | 330 | 322 | 325 | 622,000 |
| 2003/06/12 | 330 | 331 | 322 | 323 | 348,000 |
| 2003/06/11 | 319 | 325 | 319 | 320 | 684,000 |
| 2003/06/10 | 315 | 315 | 309 | 314 | 456,000 |
| 2003/06/09 | 315 | 319 | 307 | 318 | 1,179,000 |
| 2003/06/06 | 300 | 305 | 297 | 305 | 661,000 |
| 2003/06/05 | 291 | 294 | 289 | 293 | 284,000 |
| 2003/06/04 | 291 | 293 | 286 | 286 | 200,000 |
| 2003/06/03 | 289 | 289 | 281 | 286 | 281,000 |
| 2003/06/02 | 272 | 283 | 272 | 279 | 243,000 |
| 2003/05/30 | 270 | 271 | 268 | 271 | 85,000 |
| 2003/05/29 | 270 | 271 | 269 | 270 | 102,000 |
| 2003/05/28 | 271 | 272 | 268 | 268 | 77,000 |
| 2003/05/27 | 275 | 275 | 266 | 266 | 68,000 |
| 2003/05/26 | 272 | 280 | 272 | 275 | 161,000 |
| 2003/05/23 | 272 | 272 | 269 | 269 | 147,000 |
| 2003/05/22 | 265 | 265 | 260 | 263 | 59,000 |
| 2003/05/21 | 263 | 267 | 262 | 262 | 58,000 |
| 2003/05/20 | 265 | 265 | 262 | 262 | 33,000 |
| 2003/05/19 | 268 | 268 | 261 | 262 | 70,000 |
| 2003/05/16 | 270 | 270 | 266 | 266 | 66,000 |
| 2003/05/15 | 273 | 273 | 265 | 265 | 104,000 |
| 2003/05/14 | 273 | 273 | 268 | 269 | 76,000 |
| 2003/05/13 | 271 | 275 | 271 | 272 | 175,000 |
| 2003/05/12 | 269 | 270 | 266 | 270 | 76,000 |
| 2003/05/09 | 261 | 267 | 260 | 267 | 128,000 |
| 2003/05/08 | 269 | 269 | 261 | 261 | 125,000 |
| 2003/05/07 | 265 | 268 | 265 | 268 | 53,000 |
| 2003/05/06 | 260 | 267 | 260 | 264 | 188,000 |
| 2003/05/02 | 257 | 262 | 257 | 258 | 111,000 |
| 2003/05/01 | 252 | 260 | 252 | 256 | 123,000 |
| 2003/04/30 | 260 | 263 | 254 | 256 | 85,000 |
| 2003/04/28 | 255 | 256 | 251 | 253 | 136,000 |
| 2003/04/25 | 267 | 269 | 257 | 258 | 165,000 |
| 2003/04/24 | 268 | 270 | 266 | 266 | 96,000 |
| 2003/04/23 | 269 | 270 | 266 | 267 | 86,000 |
| 2003/04/22 | 274 | 275 | 267 | 270 | 81,000 |
| 2003/04/21 | 262 | 277 | 262 | 277 | 107,000 |
| 2003/04/18 | 264 | 267 | 261 | 261 | 142,000 |
| 2003/04/17 | 263 | 265 | 260 | 263 | 65,000 |
| 2003/04/16 | 266 | 268 | 260 | 261 | 147,000 |
| 2003/04/15 | 260 | 269 | 259 | 261 | 98,000 |
| 2003/04/14 | 262 | 264 | 252 | 255 | 116,000 |
| 2003/04/11 | 264 | 267 | 261 | 263 | 104,000 |
| 2003/04/10 | 269 | 270 | 263 | 263 | 47,000 |
| 2003/04/09 | 268 | 270 | 265 | 270 | 172,000 |
| 2003/04/08 | 274 | 275 | 270 | 271 | 94,000 |
| 2003/04/07 | 272 | 274 | 268 | 274 | 116,000 |
| 2003/04/04 | 273 | 275 | 266 | 271 | 125,000 |
| 2003/04/03 | 280 | 280 | 267 | 268 | 105,000 |
| 2003/04/02 | 268 | 272 | 262 | 270 | 132,000 |
| 2003/04/01 | 265 | 273 | 265 | 268 | 79,000 |
| 2003/03/31 | 270 | 275 | 265 | 275 | 298,000 |
| 2003/03/28 | 277 | 278 | 270 | 275 | 286,000 |
| 2003/03/27 | 280 | 280 | 277 | 280 | 94,000 |
| 2003/03/26 | 282 | 288 | 277 | 281 | 173,000 |
| 2003/03/25 | 289 | 290 | 281 | 284 | 512,000 |
| 2003/03/24 | 298 | 305 | 295 | 300 | 275,000 |
| 2003/03/20 | 276 | 290 | 276 | 290 | 367,000 |
| 2003/03/19 | 273 | 275 | 272 | 275 | 181,000 |
| 2003/03/18 | 270 | 282 | 270 | 272 | 341,000 |
| 2003/03/17 | 270 | 271 | 261 | 261 | 282,000 |
| 2003/03/14 | 271 | 276 | 271 | 272 | 644,000 |
| 2003/03/13 | 270 | 272 | 265 | 269 | 228,000 |
| 2003/03/12 | 270 | 272 | 267 | 267 | 261,000 |
| 2003/03/11 | 262 | 280 | 262 | 268 | 274,000 |
| 2003/03/10 | 272 | 273 | 266 | 267 | 164,000 |
| 2003/03/07 | 283 | 284 | 275 | 275 | 176,000 |
| 2003/03/06 | 285 | 290 | 283 | 283 | 144,000 |
| 2003/03/05 | 289 | 289 | 286 | 286 | 85,000 |
| 2003/03/04 | 290 | 294 | 290 | 290 | 184,000 |
| 2003/03/03 | 288 | 288 | 283 | 288 | 111,000 |
| 2003/02/28 | 285 | 290 | 285 | 288 | 144,000 |
| 2003/02/27 | 289 | 289 | 282 | 282 | 95,000 |
| 2003/02/26 | 290 | 293 | 285 | 288 | 169,000 |
| 2003/02/25 | 298 | 298 | 288 | 288 | 194,000 |
| 2003/02/24 | 290 | 297 | 286 | 297 | 101,000 |
| 2003/02/21 | 298 | 300 | 295 | 295 | 191,000 |
| 2003/02/20 | 301 | 302 | 297 | 300 | 285,000 |
| 2003/02/19 | 310 | 313 | 301 | 301 | 336,000 |
| 2003/02/18 | 302 | 307 | 301 | 306 | 375,000 |
| 2003/02/17 | 301 | 305 | 300 | 300 | 313,000 |
| 2003/02/14 | 296 | 298 | 294 | 296 | 282,000 |
| 2003/02/13 | 300 | 300 | 293 | 296 | 230,000 |
| 2003/02/12 | 290 | 295 | 288 | 295 | 306,000 |
| 2003/02/10 | 287 | 292 | 287 | 290 | 183,000 |
| 2003/02/07 | 289 | 290 | 286 | 290 | 127,000 |
| 2003/02/06 | 298 | 298 | 287 | 289 | 86,000 |
| 2003/02/05 | 288 | 300 | 287 | 296 | 186,000 |
| 2003/02/04 | 295 | 300 | 289 | 294 | 215,000 |
| 2003/02/03 | 272 | 290 | 272 | 290 | 169,000 |
| 2003/01/31 | 279 | 279 | 268 | 272 | 265,000 |
| 2003/01/30 | 280 | 286 | 278 | 279 | 125,000 |
| 2003/01/29 | 292 | 292 | 280 | 281 | 122,000 |
| 2003/01/28 | 292 | 296 | 291 | 291 | 161,000 |
| 2003/01/27 | 305 | 305 | 297 | 302 | 108,000 |
| 2003/01/24 | 311 | 318 | 307 | 309 | 302,000 |
| 2003/01/23 | 300 | 304 | 292 | 301 | 125,000 |
| 2003/01/22 | 303 | 306 | 300 | 300 | 141,000 |
| 2003/01/21 | 295 | 303 | 294 | 303 | 137,000 |
| 2003/01/20 | 296 | 297 | 291 | 297 | 153,000 |
| 2003/01/17 | 290 | 299 | 287 | 296 | 222,000 |
| 2003/01/16 | 280 | 286 | 280 | 286 | 121,000 |
| 2003/01/15 | 280 | 287 | 276 | 283 | 188,000 |
| 2003/01/14 | 275 | 280 | 275 | 278 | 36,000 |
| 2003/01/10 | 275 | 280 | 268 | 280 | 122,000 |
| 2003/01/09 | 270 | 280 | 266 | 280 | 70,000 |
| 2003/01/08 | 292 | 292 | 276 | 276 | 45,000 |
| 2003/01/07 | 301 | 305 | 288 | 288 | 70,000 |
| 2003/01/06 | 300 | 300 | 296 | 296 | 30,000 |