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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,055 | 1,056 | 1,002 | 1,021 | 270,000 |
| 2005/12/29 | 1,050 | 1,057 | 1,038 | 1,049 | 1,014,000 |
| 2005/12/28 | 1,002 | 1,027 | 994 | 1,021 | 652,000 |
| 2005/12/27 | 1,000 | 1,010 | 993 | 1,004 | 1,122,000 |
| 2005/12/26 | 972 | 1,010 | 970 | 1,000 | 1,397,000 |
| 2005/12/22 | 960 | 970 | 946 | 951 | 1,146,000 |
| 2005/12/21 | 941 | 958 | 939 | 954 | 787,000 |
| 2005/12/20 | 911 | 940 | 906 | 939 | 635,000 |
| 2005/12/19 | 915 | 918 | 902 | 911 | 380,000 |
| 2005/12/16 | 908 | 930 | 903 | 915 | 652,000 |
| 2005/12/15 | 922 | 930 | 904 | 910 | 550,000 |
| 2005/12/14 | 954 | 960 | 914 | 923 | 735,000 |
| 2005/12/13 | 960 | 961 | 932 | 944 | 659,000 |
| 2005/12/12 | 946 | 958 | 945 | 958 | 520,000 |
| 2005/12/09 | 931 | 944 | 924 | 936 | 1,154,000 |
| 2005/12/08 | 926 | 936 | 885 | 901 | 1,786,000 |
| 2005/12/07 | 956 | 966 | 939 | 943 | 1,058,000 |
| 2005/12/06 | 971 | 980 | 954 | 956 | 936,000 |
| 2005/12/05 | 957 | 992 | 950 | 951 | 1,170,000 |
| 2005/12/02 | 905 | 935 | 900 | 927 | 1,358,000 |
| 2005/12/01 | 859 | 885 | 850 | 885 | 679,000 |
| 2005/11/30 | 835 | 867 | 830 | 867 | 1,030,000 |
| 2005/11/29 | 840 | 851 | 834 | 835 | 660,000 |
| 2005/11/28 | 834 | 845 | 829 | 841 | 654,000 |
| 2005/11/25 | 815 | 824 | 810 | 820 | 609,000 |
| 2005/11/24 | 820 | 834 | 812 | 814 | 825,000 |
| 2005/11/22 | 805 | 818 | 802 | 816 | 587,000 |
| 2005/11/21 | 814 | 814 | 793 | 795 | 389,000 |
| 2005/11/18 | 810 | 818 | 804 | 808 | 557,000 |
| 2005/11/17 | 797 | 810 | 788 | 804 | 778,000 |
| 2005/11/16 | 769 | 798 | 765 | 797 | 573,000 |
| 2005/11/15 | 786 | 795 | 781 | 789 | 526,000 |
| 2005/11/14 | 800 | 805 | 787 | 789 | 682,000 |
| 2005/11/11 | 780 | 790 | 778 | 789 | 688,000 |
| 2005/11/10 | 778 | 785 | 758 | 770 | 481,000 |
| 2005/11/09 | 779 | 790 | 767 | 778 | 611,000 |
| 2005/11/08 | 794 | 797 | 770 | 781 | 747,000 |
| 2005/11/07 | 769 | 795 | 760 | 787 | 1,291,000 |
| 2005/11/04 | 730 | 750 | 729 | 749 | 1,065,000 |
| 2005/11/02 | 720 | 727 | 711 | 720 | 851,000 |
| 2005/11/01 | 700 | 722 | 696 | 715 | 863,000 |
| 2005/10/31 | 698 | 700 | 694 | 694 | 645,000 |
| 2005/10/28 | 692 | 693 | 672 | 682 | 779,000 |
| 2005/10/27 | 682 | 695 | 680 | 695 | 640,000 |
| 2005/10/26 | 666 | 680 | 665 | 680 | 627,000 |
| 2005/10/25 | 670 | 677 | 660 | 662 | 449,000 |
| 2005/10/24 | 665 | 675 | 660 | 669 | 642,000 |
| 2005/10/21 | 641 | 666 | 640 | 665 | 486,000 |
| 2005/10/20 | 650 | 660 | 646 | 647 | 246,000 |
| 2005/10/19 | 662 | 665 | 644 | 655 | 353,000 |
| 2005/10/18 | 657 | 667 | 657 | 664 | 449,000 |
| 2005/10/17 | 661 | 666 | 659 | 660 | 360,000 |
| 2005/10/14 | 660 | 667 | 652 | 657 | 542,000 |
| 2005/10/13 | 652 | 661 | 652 | 660 | 297,000 |
| 2005/10/12 | 670 | 679 | 667 | 672 | 804,000 |
| 2005/10/11 | 637 | 662 | 635 | 662 | 391,000 |
| 2005/10/07 | 632 | 642 | 629 | 632 | 584,000 |
| 2005/10/06 | 627 | 641 | 620 | 636 | 930,000 |
| 2005/10/05 | 658 | 663 | 650 | 657 | 563,000 |
| 2005/10/04 | 662 | 668 | 652 | 663 | 434,000 |
| 2005/10/03 | 673 | 673 | 649 | 660 | 528,000 |
| 2005/09/30 | 675 | 691 | 667 | 669 | 1,510,000 |
| 2005/09/29 | 663 | 668 | 653 | 666 | 690,000 |
| 2005/09/28 | 654 | 660 | 642 | 658 | 499,000 |
| 2005/09/27 | 664 | 668 | 652 | 655 | 540,000 |
| 2005/09/26 | 665 | 665 | 655 | 662 | 471,000 |
| 2005/09/22 | 645 | 654 | 645 | 645 | 433,000 |
| 2005/09/21 | 662 | 663 | 654 | 654 | 560,000 |
| 2005/09/20 | 658 | 663 | 655 | 658 | 533,000 |
| 2005/09/16 | 638 | 650 | 636 | 650 | 724,000 |
| 2005/09/15 | 625 | 639 | 625 | 638 | 425,000 |
| 2005/09/14 | 630 | 638 | 622 | 634 | 587,000 |
| 2005/09/13 | 612 | 633 | 612 | 633 | 913,000 |
| 2005/09/12 | 626 | 626 | 603 | 610 | 456,000 |
| 2005/09/09 | 595 | 602 | 593 | 599 | 724,000 |
| 2005/09/08 | 603 | 604 | 592 | 596 | 275,000 |
| 2005/09/07 | 612 | 613 | 602 | 603 | 300,000 |
| 2005/09/06 | 616 | 622 | 605 | 608 | 338,000 |
| 2005/09/05 | 620 | 624 | 617 | 617 | 208,000 |
| 2005/09/02 | 622 | 626 | 620 | 620 | 216,000 |
| 2005/09/01 | 622 | 628 | 621 | 621 | 288,000 |
| 2005/08/31 | 618 | 623 | 617 | 618 | 130,000 |
| 2005/08/30 | 618 | 626 | 617 | 624 | 199,000 |
| 2005/08/29 | 619 | 629 | 608 | 608 | 390,000 |
| 2005/08/26 | 625 | 628 | 618 | 627 | 190,000 |
| 2005/08/25 | 637 | 637 | 620 | 624 | 343,000 |
| 2005/08/24 | 630 | 636 | 625 | 636 | 413,000 |
| 2005/08/23 | 644 | 646 | 633 | 633 | 587,000 |
| 2005/08/22 | 610 | 638 | 608 | 637 | 622,000 |
| 2005/08/19 | 618 | 622 | 613 | 618 | 248,000 |
| 2005/08/18 | 620 | 627 | 620 | 622 | 372,000 |
| 2005/08/17 | 612 | 624 | 611 | 621 | 288,000 |
| 2005/08/16 | 620 | 622 | 615 | 622 | 456,000 |
| 2005/08/15 | 608 | 623 | 608 | 617 | 459,000 |
| 2005/08/12 | 611 | 615 | 608 | 611 | 812,000 |
| 2005/08/11 | 599 | 610 | 595 | 606 | 1,445,000 |
| 2005/08/10 | 560 | 581 | 550 | 579 | 724,000 |
| 2005/08/09 | 540 | 557 | 536 | 557 | 285,000 |
| 2005/08/08 | 535 | 549 | 519 | 542 | 461,000 |
| 2005/08/05 | 548 | 552 | 542 | 543 | 333,000 |
| 2005/08/04 | 550 | 555 | 541 | 549 | 310,000 |
| 2005/08/03 | 544 | 556 | 542 | 545 | 378,000 |
| 2005/08/02 | 551 | 557 | 546 | 546 | 280,000 |
| 2005/08/01 | 559 | 562 | 550 | 550 | 372,000 |
| 2005/07/29 | 557 | 566 | 557 | 563 | 275,000 |
| 2005/07/28 | 561 | 565 | 556 | 557 | 228,000 |
| 2005/07/27 | 558 | 566 | 558 | 565 | 205,000 |
| 2005/07/26 | 558 | 561 | 555 | 558 | 202,000 |
| 2005/07/25 | 572 | 572 | 563 | 563 | 273,000 |
| 2005/07/22 | 557 | 564 | 555 | 559 | 167,000 |
| 2005/07/21 | 567 | 574 | 558 | 560 | 391,000 |
| 2005/07/20 | 560 | 568 | 559 | 562 | 507,000 |
| 2005/07/19 | 551 | 554 | 551 | 553 | 177,000 |
| 2005/07/15 | 558 | 558 | 554 | 557 | 347,000 |
| 2005/07/14 | 547 | 552 | 547 | 548 | 163,000 |
| 2005/07/13 | 550 | 550 | 545 | 547 | 137,000 |
| 2005/07/12 | 547 | 550 | 547 | 547 | 112,000 |
| 2005/07/11 | 550 | 551 | 546 | 547 | 161,000 |
| 2005/07/08 | 542 | 551 | 542 | 546 | 203,000 |
| 2005/07/07 | 545 | 546 | 540 | 542 | 235,000 |
| 2005/07/06 | 552 | 554 | 546 | 548 | 315,000 |
| 2005/07/05 | 560 | 560 | 553 | 555 | 171,000 |
| 2005/07/04 | 558 | 562 | 556 | 557 | 164,000 |
| 2005/07/01 | 554 | 557 | 550 | 552 | 192,000 |
| 2005/06/30 | 550 | 553 | 549 | 550 | 82,000 |
| 2005/06/29 | 558 | 558 | 551 | 551 | 189,000 |
| 2005/06/28 | 545 | 548 | 543 | 548 | 132,000 |
| 2005/06/27 | 546 | 547 | 540 | 542 | 191,000 |
| 2005/06/24 | 553 | 553 | 542 | 552 | 194,000 |
| 2005/06/23 | 555 | 556 | 551 | 553 | 183,000 |
| 2005/06/22 | 555 | 557 | 551 | 555 | 199,000 |
| 2005/06/21 | 559 | 564 | 558 | 560 | 121,000 |
| 2005/06/20 | 563 | 565 | 557 | 559 | 168,000 |
| 2005/06/17 | 561 | 565 | 559 | 562 | 398,000 |
| 2005/06/16 | 550 | 559 | 550 | 557 | 218,000 |
| 2005/06/15 | 547 | 551 | 542 | 548 | 398,000 |
| 2005/06/14 | 554 | 558 | 546 | 551 | 81,000 |
| 2005/06/13 | 564 | 564 | 555 | 557 | 148,000 |
| 2005/06/10 | 557 | 558 | 552 | 557 | 287,000 |
| 2005/06/09 | 550 | 553 | 545 | 548 | 141,000 |
| 2005/06/08 | 546 | 551 | 545 | 546 | 141,000 |
| 2005/06/07 | 542 | 546 | 542 | 546 | 150,000 |
| 2005/06/06 | 549 | 552 | 543 | 545 | 225,000 |
| 2005/06/03 | 553 | 555 | 547 | 552 | 161,000 |
| 2005/06/02 | 561 | 567 | 553 | 554 | 265,000 |
| 2005/06/01 | 556 | 559 | 551 | 556 | 242,000 |
| 2005/05/31 | 558 | 558 | 551 | 556 | 240,000 |
| 2005/05/30 | 540 | 564 | 540 | 554 | 272,000 |
| 2005/05/27 | 540 | 545 | 537 | 540 | 137,000 |
| 2005/05/26 | 540 | 542 | 532 | 534 | 207,000 |
| 2005/05/25 | 555 | 555 | 540 | 540 | 132,000 |
| 2005/05/24 | 556 | 556 | 545 | 550 | 188,000 |
| 2005/05/23 | 546 | 550 | 544 | 549 | 120,000 |
| 2005/05/20 | 552 | 554 | 541 | 548 | 148,000 |
| 2005/05/19 | 550 | 555 | 544 | 552 | 181,000 |
| 2005/05/18 | 542 | 545 | 537 | 538 | 163,000 |
| 2005/05/17 | 553 | 556 | 532 | 532 | 185,000 |
| 2005/05/16 | 555 | 558 | 548 | 549 | 166,000 |
| 2005/05/13 | 555 | 561 | 555 | 558 | 147,000 |
| 2005/05/12 | 567 | 569 | 560 | 562 | 174,000 |
| 2005/05/11 | 568 | 571 | 565 | 570 | 123,000 |
| 2005/05/10 | 576 | 579 | 572 | 573 | 144,000 |
| 2005/05/09 | 582 | 584 | 570 | 571 | 210,000 |
| 2005/05/06 | 569 | 580 | 569 | 576 | 127,000 |
| 2005/05/02 | 566 | 573 | 561 | 569 | 201,000 |
| 2005/04/28 | 560 | 563 | 557 | 557 | 209,000 |
| 2005/04/27 | 560 | 574 | 560 | 563 | 161,000 |
| 2005/04/26 | 573 | 575 | 566 | 568 | 87,000 |
| 2005/04/25 | 570 | 590 | 566 | 569 | 181,000 |
| 2005/04/22 | 590 | 590 | 573 | 575 | 190,000 |
| 2005/04/21 | 554 | 564 | 550 | 563 | 246,000 |
| 2005/04/20 | 592 | 592 | 565 | 567 | 384,000 |
| 2005/04/19 | 557 | 576 | 557 | 572 | 317,000 |
| 2005/04/18 | 553 | 560 | 548 | 551 | 426,000 |
| 2005/04/15 | 580 | 586 | 575 | 583 | 297,000 |
| 2005/04/14 | 596 | 600 | 587 | 594 | 222,000 |
| 2005/04/13 | 598 | 607 | 596 | 602 | 264,000 |
| 2005/04/12 | 613 | 613 | 603 | 605 | 176,000 |
| 2005/04/11 | 623 | 626 | 615 | 616 | 142,000 |
| 2005/04/08 | 624 | 627 | 623 | 625 | 141,000 |
| 2005/04/07 | 629 | 629 | 618 | 621 | 157,000 |
| 2005/04/06 | 621 | 632 | 621 | 626 | 228,000 |
| 2005/04/05 | 622 | 625 | 615 | 623 | 303,000 |
| 2005/04/04 | 629 | 637 | 628 | 629 | 212,000 |
| 2005/04/01 | 625 | 639 | 625 | 639 | 482,000 |
| 2005/03/31 | 623 | 636 | 623 | 636 | 583,000 |
| 2005/03/30 | 632 | 640 | 621 | 629 | 609,000 |
| 2005/03/29 | 659 | 668 | 633 | 642 | 710,000 |
| 2005/03/28 | 672 | 683 | 667 | 669 | 403,000 |
| 2005/03/25 | 692 | 711 | 688 | 697 | 1,030,000 |
| 2005/03/24 | 685 | 714 | 685 | 699 | 1,323,000 |
| 2005/03/23 | 695 | 695 | 681 | 683 | 587,000 |
| 2005/03/22 | 702 | 703 | 696 | 701 | 589,000 |
| 2005/03/18 | 686 | 690 | 680 | 686 | 294,000 |
| 2005/03/17 | 680 | 686 | 673 | 678 | 611,000 |
| 2005/03/16 | 695 | 697 | 686 | 688 | 488,000 |
| 2005/03/15 | 700 | 706 | 693 | 698 | 439,000 |
| 2005/03/14 | 702 | 710 | 696 | 698 | 565,000 |
| 2005/03/11 | 683 | 698 | 682 | 692 | 721,000 |
| 2005/03/10 | 678 | 686 | 676 | 676 | 373,000 |
| 2005/03/09 | 663 | 681 | 663 | 677 | 418,000 |
| 2005/03/08 | 677 | 677 | 655 | 663 | 470,000 |
| 2005/03/07 | 681 | 688 | 676 | 677 | 392,000 |
| 2005/03/04 | 664 | 672 | 663 | 671 | 244,000 |
| 2005/03/03 | 667 | 670 | 662 | 663 | 315,000 |
| 2005/03/02 | 661 | 674 | 660 | 667 | 314,000 |
| 2005/03/01 | 654 | 654 | 648 | 651 | 276,000 |
| 2005/02/28 | 649 | 655 | 648 | 650 | 306,000 |
| 2005/02/25 | 636 | 649 | 632 | 645 | 619,000 |
| 2005/02/24 | 635 | 643 | 631 | 636 | 377,000 |
| 2005/02/23 | 643 | 646 | 638 | 642 | 272,000 |
| 2005/02/22 | 655 | 655 | 643 | 643 | 284,000 |
| 2005/02/21 | 655 | 659 | 647 | 649 | 250,000 |
| 2005/02/18 | 638 | 657 | 637 | 655 | 266,000 |
| 2005/02/17 | 653 | 654 | 646 | 646 | 257,000 |
| 2005/02/16 | 658 | 667 | 653 | 655 | 377,000 |
| 2005/02/15 | 672 | 679 | 653 | 653 | 551,000 |
| 2005/02/14 | 646 | 685 | 642 | 662 | 1,114,000 |
| 2005/02/10 | 630 | 640 | 627 | 636 | 702,000 |
| 2005/02/09 | 616 | 624 | 613 | 624 | 452,000 |
| 2005/02/08 | 610 | 614 | 608 | 611 | 228,000 |
| 2005/02/07 | 605 | 613 | 602 | 609 | 218,000 |
| 2005/02/04 | 607 | 612 | 601 | 605 | 281,000 |
| 2005/02/03 | 610 | 615 | 604 | 615 | 272,000 |
| 2005/02/02 | 610 | 613 | 607 | 611 | 381,000 |
| 2005/02/01 | 610 | 612 | 605 | 609 | 235,000 |
| 2005/01/31 | 600 | 614 | 598 | 614 | 513,000 |
| 2005/01/28 | 613 | 615 | 607 | 614 | 215,000 |
| 2005/01/27 | 622 | 622 | 613 | 619 | 253,000 |
| 2005/01/26 | 615 | 627 | 614 | 622 | 356,000 |
| 2005/01/25 | 614 | 616 | 603 | 614 | 358,000 |
| 2005/01/24 | 591 | 616 | 588 | 616 | 448,000 |
| 2005/01/21 | 602 | 608 | 600 | 601 | 246,000 |
| 2005/01/20 | 611 | 617 | 606 | 612 | 498,000 |
| 2005/01/19 | 617 | 628 | 617 | 620 | 539,000 |
| 2005/01/18 | 618 | 621 | 609 | 619 | 566,000 |
| 2005/01/17 | 608 | 622 | 608 | 617 | 601,000 |
| 2005/01/14 | 599 | 612 | 592 | 605 | 620,000 |
| 2005/01/13 | 600 | 607 | 599 | 603 | 655,000 |
| 2005/01/12 | 599 | 601 | 591 | 597 | 424,000 |
| 2005/01/11 | 590 | 607 | 589 | 604 | 964,000 |
| 2005/01/07 | 585 | 593 | 582 | 589 | 770,000 |
| 2005/01/06 | 559 | 582 | 559 | 582 | 389,000 |
| 2005/01/05 | 557 | 569 | 556 | 565 | 291,000 |
| 2005/01/04 | 570 | 572 | 545 | 572 | 131,000 |