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 |
|---|---|---|---|---|---|
| 2006/12/29 | 764 | 765 | 757 | 762 | 495,000 |
| 2006/12/28 | 740 | 755 | 736 | 754 | 731,000 |
| 2006/12/27 | 750 | 754 | 734 | 739 | 879,000 |
| 2006/12/26 | 730 | 740 | 730 | 740 | 542,000 |
| 2006/12/25 | 746 | 746 | 729 | 732 | 746,000 |
| 2006/12/22 | 746 | 749 | 735 | 739 | 1,464,000 |
| 2006/12/21 | 757 | 757 | 731 | 739 | 1,810,000 |
| 2006/12/20 | 731 | 758 | 728 | 757 | 1,921,000 |
| 2006/12/19 | 768 | 770 | 739 | 741 | 1,295,000 |
| 2006/12/18 | 774 | 783 | 772 | 778 | 1,081,000 |
| 2006/12/15 | 793 | 798 | 773 | 777 | 1,284,000 |
| 2006/12/14 | 778 | 789 | 767 | 783 | 1,462,000 |
| 2006/12/13 | 800 | 800 | 774 | 786 | 747,000 |
| 2006/12/12 | 789 | 807 | 787 | 799 | 1,130,000 |
| 2006/12/11 | 781 | 787 | 763 | 779 | 1,136,000 |
| 2006/12/08 | 793 | 797 | 779 | 779 | 837,000 |
| 2006/12/07 | 790 | 798 | 782 | 791 | 750,000 |
| 2006/12/06 | 770 | 796 | 759 | 792 | 952,000 |
| 2006/12/05 | 795 | 800 | 766 | 770 | 1,307,000 |
| 2006/12/04 | 790 | 800 | 779 | 785 | 1,698,000 |
| 2006/12/01 | 810 | 815 | 783 | 788 | 915,000 |
| 2006/11/30 | 780 | 807 | 778 | 806 | 1,467,000 |
| 2006/11/29 | 751 | 776 | 750 | 772 | 1,217,000 |
| 2006/11/28 | 730 | 744 | 722 | 741 | 1,326,000 |
| 2006/11/27 | 739 | 753 | 732 | 748 | 748,000 |
| 2006/11/24 | 756 | 756 | 734 | 749 | 1,064,000 |
| 2006/11/22 | 739 | 755 | 728 | 755 | 1,307,000 |
| 2006/11/21 | 745 | 758 | 731 | 736 | 1,221,000 |
| 2006/11/20 | 760 | 760 | 734 | 737 | 1,516,000 |
| 2006/11/17 | 803 | 804 | 771 | 771 | 753,000 |
| 2006/11/16 | 805 | 820 | 800 | 800 | 570,000 |
| 2006/11/15 | 836 | 849 | 808 | 809 | 735,000 |
| 2006/11/14 | 801 | 828 | 800 | 826 | 1,353,000 |
| 2006/11/13 | 796 | 800 | 777 | 781 | 1,421,000 |
| 2006/11/10 | 822 | 828 | 803 | 806 | 1,093,000 |
| 2006/11/09 | 836 | 844 | 811 | 823 | 1,007,000 |
| 2006/11/08 | 875 | 875 | 832 | 833 | 1,115,000 |
| 2006/11/07 | 862 | 888 | 862 | 866 | 1,159,000 |
| 2006/11/06 | 850 | 862 | 836 | 852 | 1,550,000 |
| 2006/11/02 | 875 | 888 | 871 | 878 | 922,000 |
| 2006/11/01 | 900 | 902 | 875 | 879 | 1,710,000 |
| 2006/10/31 | 890 | 922 | 886 | 909 | 1,604,000 |
| 2006/10/30 | 900 | 906 | 883 | 885 | 1,726,000 |
| 2006/10/27 | 922 | 926 | 910 | 918 | 1,322,000 |
| 2006/10/26 | 924 | 929 | 912 | 921 | 1,280,000 |
| 2006/10/25 | 985 | 985 | 928 | 931 | 1,333,000 |
| 2006/10/24 | 995 | 998 | 974 | 979 | 1,219,000 |
| 2006/10/23 | 954 | 977 | 942 | 977 | 1,227,000 |
| 2006/10/20 | 960 | 960 | 939 | 944 | 906,000 |
| 2006/10/19 | 945 | 978 | 938 | 956 | 2,208,000 |
| 2006/10/18 | 920 | 933 | 902 | 931 | 1,563,000 |
| 2006/10/17 | 938 | 938 | 921 | 925 | 1,169,000 |
| 2006/10/16 | 927 | 940 | 923 | 938 | 1,961,000 |
| 2006/10/13 | 936 | 954 | 909 | 925 | 1,653,000 |
| 2006/10/12 | 912 | 954 | 911 | 933 | 1,579,000 |
| 2006/10/11 | 970 | 971 | 916 | 919 | 1,308,000 |
| 2006/10/10 | 999 | 1,000 | 971 | 973 | 1,041,000 |
| 2006/10/06 | 1,009 | 1,046 | 998 | 1,007 | 2,245,000 |
| 2006/10/05 | 972 | 991 | 965 | 991 | 1,586,000 |
| 2006/10/04 | 1,000 | 1,007 | 965 | 967 | 1,622,000 |
| 2006/10/03 | 1,027 | 1,027 | 1,003 | 1,009 | 889,000 |
| 2006/10/02 | 1,044 | 1,061 | 1,022 | 1,026 | 1,031,000 |
| 2006/09/29 | 1,035 | 1,047 | 1,031 | 1,042 | 694,000 |
| 2006/09/28 | 1,030 | 1,035 | 1,017 | 1,027 | 512,000 |
| 2006/09/27 | 1,009 | 1,036 | 1,005 | 1,034 | 935,000 |
| 2006/09/26 | 1,036 | 1,038 | 1,000 | 1,005 | 468,000 |
| 2006/09/25 | 1,023 | 1,036 | 1,002 | 1,030 | 760,000 |
| 2006/09/22 | 1,040 | 1,055 | 1,028 | 1,031 | 840,000 |
| 2006/09/21 | 1,050 | 1,075 | 1,034 | 1,070 | 919,000 |
| 2006/09/20 | 1,075 | 1,077 | 1,034 | 1,050 | 819,000 |
| 2006/09/19 | 1,083 | 1,115 | 1,072 | 1,075 | 894,000 |
| 2006/09/15 | 1,098 | 1,103 | 1,071 | 1,103 | 1,530,000 |
| 2006/09/14 | 1,088 | 1,100 | 1,080 | 1,084 | 633,000 |
| 2006/09/13 | 1,120 | 1,132 | 1,084 | 1,089 | 885,000 |
| 2006/09/12 | 1,132 | 1,135 | 1,098 | 1,102 | 809,000 |
| 2006/09/11 | 1,147 | 1,155 | 1,126 | 1,131 | 929,000 |
| 2006/09/08 | 1,150 | 1,156 | 1,146 | 1,148 | 1,316,000 |
| 2006/09/07 | 1,177 | 1,185 | 1,135 | 1,150 | 1,617,000 |
| 2006/09/06 | 1,201 | 1,204 | 1,186 | 1,189 | 593,000 |
| 2006/09/05 | 1,208 | 1,215 | 1,194 | 1,211 | 930,000 |
| 2006/09/04 | 1,205 | 1,223 | 1,201 | 1,210 | 582,000 |
| 2006/09/01 | 1,200 | 1,206 | 1,190 | 1,198 | 518,000 |
| 2006/08/31 | 1,199 | 1,228 | 1,198 | 1,210 | 495,000 |
| 2006/08/30 | 1,226 | 1,226 | 1,194 | 1,210 | 568,000 |
| 2006/08/29 | 1,218 | 1,239 | 1,215 | 1,225 | 782,000 |
| 2006/08/28 | 1,236 | 1,245 | 1,204 | 1,204 | 499,000 |
| 2006/08/25 | 1,245 | 1,265 | 1,234 | 1,245 | 600,000 |
| 2006/08/24 | 1,243 | 1,260 | 1,231 | 1,249 | 714,000 |
| 2006/08/23 | 1,230 | 1,251 | 1,230 | 1,246 | 384,000 |
| 2006/08/22 | 1,201 | 1,255 | 1,201 | 1,246 | 663,000 |
| 2006/08/21 | 1,245 | 1,248 | 1,207 | 1,215 | 451,000 |
| 2006/08/18 | 1,236 | 1,243 | 1,223 | 1,235 | 554,000 |
| 2006/08/17 | 1,256 | 1,277 | 1,241 | 1,251 | 1,523,000 |
| 2006/08/16 | 1,222 | 1,237 | 1,199 | 1,216 | 559,000 |
| 2006/08/15 | 1,189 | 1,223 | 1,182 | 1,217 | 1,215,000 |
| 2006/08/14 | 1,141 | 1,197 | 1,138 | 1,182 | 930,000 |
| 2006/08/11 | 1,142 | 1,153 | 1,140 | 1,149 | 832,000 |
| 2006/08/10 | 1,126 | 1,146 | 1,119 | 1,142 | 1,013,000 |
| 2006/08/09 | 1,114 | 1,121 | 1,089 | 1,121 | 478,000 |
| 2006/08/08 | 1,106 | 1,123 | 1,104 | 1,115 | 571,000 |
| 2006/08/07 | 1,108 | 1,128 | 1,093 | 1,105 | 901,000 |
| 2006/08/04 | 1,111 | 1,130 | 1,111 | 1,118 | 420,000 |
| 2006/08/03 | 1,106 | 1,139 | 1,106 | 1,119 | 1,053,000 |
| 2006/08/02 | 1,084 | 1,113 | 1,074 | 1,104 | 903,000 |
| 2006/08/01 | 1,085 | 1,113 | 1,075 | 1,087 | 783,000 |
| 2006/07/31 | 1,076 | 1,107 | 1,075 | 1,105 | 1,817,000 |
| 2006/07/28 | 1,098 | 1,101 | 1,059 | 1,073 | 1,571,000 |
| 2006/07/27 | 1,075 | 1,108 | 1,075 | 1,098 | 820,000 |
| 2006/07/26 | 1,100 | 1,125 | 1,080 | 1,089 | 786,000 |
| 2006/07/25 | 1,125 | 1,128 | 1,088 | 1,095 | 935,000 |
| 2006/07/24 | 1,028 | 1,098 | 1,025 | 1,091 | 1,209,000 |
| 2006/07/21 | 1,100 | 1,100 | 1,057 | 1,068 | 912,000 |
| 2006/07/20 | 1,100 | 1,108 | 1,085 | 1,105 | 1,103,000 |
| 2006/07/19 | 1,032 | 1,065 | 998 | 1,049 | 2,165,000 |
| 2006/07/18 | 1,099 | 1,108 | 1,007 | 1,017 | 1,577,000 |
| 2006/07/14 | 1,126 | 1,155 | 1,106 | 1,122 | 817,000 |
| 2006/07/13 | 1,090 | 1,145 | 1,090 | 1,128 | 1,042,000 |
| 2006/07/12 | 1,129 | 1,133 | 1,103 | 1,107 | 810,000 |
| 2006/07/11 | 1,145 | 1,158 | 1,112 | 1,128 | 621,000 |
| 2006/07/10 | 1,121 | 1,175 | 1,121 | 1,165 | 754,000 |
| 2006/07/07 | 1,191 | 1,200 | 1,150 | 1,158 | 737,000 |
| 2006/07/06 | 1,196 | 1,196 | 1,175 | 1,190 | 706,000 |
| 2006/07/05 | 1,209 | 1,238 | 1,183 | 1,213 | 1,723,000 |
| 2006/07/04 | 1,196 | 1,207 | 1,180 | 1,199 | 1,860,000 |
| 2006/07/03 | 1,125 | 1,180 | 1,112 | 1,156 | 1,164,000 |
| 2006/06/30 | 1,124 | 1,133 | 1,090 | 1,100 | 781,000 |
| 2006/06/29 | 1,081 | 1,107 | 1,080 | 1,086 | 534,000 |
| 2006/06/28 | 1,082 | 1,086 | 1,060 | 1,077 | 636,000 |
| 2006/06/27 | 1,092 | 1,101 | 1,072 | 1,083 | 652,000 |
| 2006/06/26 | 1,084 | 1,124 | 1,073 | 1,102 | 1,131,000 |
| 2006/06/23 | 1,079 | 1,083 | 1,056 | 1,079 | 777,000 |
| 2006/06/22 | 1,074 | 1,105 | 1,067 | 1,102 | 1,055,000 |
| 2006/06/21 | 1,077 | 1,087 | 1,041 | 1,053 | 1,122,000 |
| 2006/06/20 | 1,110 | 1,119 | 1,077 | 1,090 | 482,000 |
| 2006/06/19 | 1,156 | 1,156 | 1,115 | 1,130 | 786,000 |
| 2006/06/16 | 1,130 | 1,160 | 1,127 | 1,158 | 1,242,000 |
| 2006/06/15 | 1,082 | 1,110 | 1,069 | 1,085 | 630,000 |
| 2006/06/14 | 1,015 | 1,076 | 984 | 1,054 | 1,028,000 |
| 2006/06/13 | 1,097 | 1,099 | 1,052 | 1,055 | 789,000 |
| 2006/06/12 | 1,093 | 1,130 | 1,081 | 1,117 | 1,020,000 |
| 2006/06/09 | 1,153 | 1,161 | 1,081 | 1,122 | 2,065,000 |
| 2006/06/08 | 1,089 | 1,089 | 1,030 | 1,053 | 1,525,000 |
| 2006/06/07 | 1,159 | 1,167 | 1,099 | 1,102 | 850,000 |
| 2006/06/06 | 1,176 | 1,186 | 1,154 | 1,160 | 683,000 |
| 2006/06/05 | 1,200 | 1,210 | 1,185 | 1,194 | 416,000 |
| 2006/06/02 | 1,189 | 1,215 | 1,124 | 1,212 | 1,482,000 |
| 2006/06/01 | 1,193 | 1,212 | 1,168 | 1,175 | 755,000 |
| 2006/05/31 | 1,211 | 1,220 | 1,190 | 1,198 | 887,000 |
| 2006/05/30 | 1,221 | 1,264 | 1,220 | 1,253 | 1,064,000 |
| 2006/05/29 | 1,230 | 1,246 | 1,221 | 1,229 | 1,069,000 |
| 2006/05/26 | 1,227 | 1,250 | 1,214 | 1,227 | 1,016,000 |
| 2006/05/25 | 1,240 | 1,240 | 1,202 | 1,219 | 1,509,000 |
| 2006/05/24 | 1,207 | 1,248 | 1,198 | 1,240 | 1,224,000 |
| 2006/05/23 | 1,184 | 1,221 | 1,181 | 1,192 | 1,685,000 |
| 2006/05/22 | 1,276 | 1,309 | 1,241 | 1,264 | 1,983,000 |
| 2006/05/19 | 1,193 | 1,247 | 1,176 | 1,236 | 1,651,000 |
| 2006/05/18 | 1,158 | 1,200 | 1,106 | 1,192 | 1,181,000 |
| 2006/05/17 | 1,224 | 1,240 | 1,157 | 1,218 | 1,547,000 |
| 2006/05/16 | 1,275 | 1,289 | 1,239 | 1,244 | 1,491,000 |
| 2006/05/15 | 1,282 | 1,300 | 1,272 | 1,277 | 872,000 |
| 2006/05/12 | 1,285 | 1,322 | 1,282 | 1,315 | 975,000 |
| 2006/05/11 | 1,323 | 1,358 | 1,305 | 1,319 | 1,104,000 |
| 2006/05/10 | 1,378 | 1,395 | 1,335 | 1,343 | 1,146,000 |
| 2006/05/09 | 1,365 | 1,384 | 1,356 | 1,365 | 1,642,000 |
| 2006/05/08 | 1,328 | 1,364 | 1,315 | 1,356 | 1,499,000 |
| 2006/05/02 | 1,270 | 1,322 | 1,270 | 1,308 | 1,228,000 |
| 2006/05/01 | 1,268 | 1,298 | 1,244 | 1,282 | 1,004,000 |
| 2006/04/28 | 1,273 | 1,289 | 1,264 | 1,285 | 917,000 |
| 2006/04/27 | 1,300 | 1,332 | 1,296 | 1,313 | 1,209,000 |
| 2006/04/26 | 1,283 | 1,299 | 1,256 | 1,265 | 635,000 |
| 2006/04/25 | 1,251 | 1,290 | 1,250 | 1,281 | 590,000 |
| 2006/04/24 | 1,264 | 1,273 | 1,243 | 1,249 | 948,000 |
| 2006/04/21 | 1,300 | 1,305 | 1,275 | 1,283 | 510,000 |
| 2006/04/20 | 1,297 | 1,319 | 1,287 | 1,298 | 408,000 |
| 2006/04/19 | 1,339 | 1,341 | 1,286 | 1,286 | 607,000 |
| 2006/04/18 | 1,245 | 1,315 | 1,245 | 1,305 | 661,000 |
| 2006/04/17 | 1,295 | 1,300 | 1,263 | 1,263 | 652,000 |
| 2006/04/14 | 1,322 | 1,328 | 1,288 | 1,297 | 598,000 |
| 2006/04/13 | 1,347 | 1,357 | 1,316 | 1,327 | 680,000 |
| 2006/04/12 | 1,351 | 1,352 | 1,326 | 1,331 | 684,000 |
| 2006/04/11 | 1,384 | 1,385 | 1,350 | 1,351 | 827,000 |
| 2006/04/10 | 1,353 | 1,371 | 1,348 | 1,364 | 259,000 |
| 2006/04/07 | 1,376 | 1,387 | 1,353 | 1,373 | 533,000 |
| 2006/04/06 | 1,352 | 1,380 | 1,348 | 1,373 | 648,000 |
| 2006/04/05 | 1,372 | 1,390 | 1,331 | 1,343 | 824,000 |
| 2006/04/04 | 1,379 | 1,400 | 1,361 | 1,372 | 773,000 |
| 2006/04/03 | 1,337 | 1,405 | 1,337 | 1,397 | 1,887,000 |
| 2006/03/31 | 1,335 | 1,372 | 1,320 | 1,347 | 1,059,000 |
| 2006/03/30 | 1,352 | 1,360 | 1,331 | 1,336 | 889,000 |
| 2006/03/29 | 1,338 | 1,365 | 1,321 | 1,355 | 857,000 |
| 2006/03/28 | 1,296 | 1,345 | 1,290 | 1,338 | 1,023,000 |
| 2006/03/27 | 1,350 | 1,355 | 1,301 | 1,303 | 1,067,000 |
| 2006/03/24 | 1,345 | 1,370 | 1,329 | 1,350 | 943,000 |
| 2006/03/23 | 1,404 | 1,413 | 1,355 | 1,360 | 1,356,000 |
| 2006/03/22 | 1,368 | 1,420 | 1,352 | 1,409 | 3,008,000 |
| 2006/03/20 | 1,350 | 1,378 | 1,342 | 1,367 | 2,812,000 |
| 2006/03/17 | 1,250 | 1,328 | 1,243 | 1,321 | 1,969,000 |
| 2006/03/16 | 1,236 | 1,251 | 1,235 | 1,250 | 1,331,000 |
| 2006/03/15 | 1,243 | 1,255 | 1,232 | 1,235 | 1,304,000 |
| 2006/03/14 | 1,232 | 1,253 | 1,226 | 1,235 | 1,200,000 |
| 2006/03/13 | 1,206 | 1,237 | 1,206 | 1,235 | 1,093,000 |
| 2006/03/10 | 1,177 | 1,225 | 1,177 | 1,199 | 1,263,000 |
| 2006/03/09 | 1,156 | 1,200 | 1,156 | 1,195 | 830,000 |
| 2006/03/08 | 1,198 | 1,198 | 1,161 | 1,164 | 740,000 |
| 2006/03/07 | 1,166 | 1,210 | 1,162 | 1,198 | 1,981,000 |
| 2006/03/06 | 1,150 | 1,181 | 1,146 | 1,169 | 1,840,000 |
| 2006/03/03 | 1,150 | 1,179 | 1,146 | 1,153 | 1,910,000 |
| 2006/03/02 | 1,220 | 1,224 | 1,153 | 1,159 | 1,127,000 |
| 2006/03/01 | 1,190 | 1,222 | 1,190 | 1,204 | 910,000 |
| 2006/02/28 | 1,230 | 1,242 | 1,176 | 1,227 | 720,000 |
| 2006/02/27 | 1,217 | 1,238 | 1,185 | 1,230 | 614,000 |
| 2006/02/24 | 1,165 | 1,223 | 1,151 | 1,215 | 862,000 |
| 2006/02/23 | 1,135 | 1,185 | 1,135 | 1,163 | 1,375,000 |
| 2006/02/22 | 1,200 | 1,212 | 1,174 | 1,175 | 892,000 |
| 2006/02/21 | 1,120 | 1,185 | 1,120 | 1,180 | 1,087,000 |
| 2006/02/20 | 1,125 | 1,135 | 1,091 | 1,102 | 965,000 |
| 2006/02/17 | 1,188 | 1,217 | 1,156 | 1,165 | 1,460,000 |
| 2006/02/16 | 1,230 | 1,252 | 1,201 | 1,206 | 1,796,000 |
| 2006/02/15 | 1,292 | 1,292 | 1,243 | 1,250 | 1,077,000 |
| 2006/02/14 | 1,179 | 1,232 | 1,133 | 1,232 | 1,348,000 |
| 2006/02/13 | 1,265 | 1,285 | 1,189 | 1,209 | 1,053,000 |
| 2006/02/10 | 1,338 | 1,344 | 1,283 | 1,305 | 1,272,000 |
| 2006/02/09 | 1,362 | 1,369 | 1,307 | 1,318 | 771,000 |
| 2006/02/08 | 1,370 | 1,407 | 1,320 | 1,342 | 1,741,000 |
| 2006/02/07 | 1,349 | 1,386 | 1,344 | 1,378 | 1,266,000 |
| 2006/02/06 | 1,330 | 1,349 | 1,301 | 1,348 | 836,000 |
| 2006/02/03 | 1,312 | 1,337 | 1,304 | 1,330 | 1,032,000 |
| 2006/02/02 | 1,356 | 1,387 | 1,324 | 1,332 | 1,062,000 |
| 2006/02/01 | 1,367 | 1,405 | 1,335 | 1,338 | 1,634,000 |
| 2006/01/31 | 1,420 | 1,460 | 1,374 | 1,378 | 2,119,000 |
| 2006/01/30 | 1,362 | 1,427 | 1,350 | 1,404 | 2,539,000 |
| 2006/01/27 | 1,300 | 1,400 | 1,259 | 1,390 | 3,312,000 |
| 2006/01/26 | 1,160 | 1,267 | 1,143 | 1,240 | 2,541,000 |
| 2006/01/25 | 1,110 | 1,135 | 1,094 | 1,120 | 621,000 |
| 2006/01/24 | 1,041 | 1,097 | 1,031 | 1,086 | 1,009,000 |
| 2006/01/23 | 1,036 | 1,075 | 1,033 | 1,042 | 1,212,000 |
| 2006/01/20 | 1,118 | 1,128 | 1,071 | 1,084 | 915,000 |
| 2006/01/19 | 1,009 | 1,113 | 1,009 | 1,098 | 1,047,000 |
| 2006/01/18 | 1,070 | 1,080 | 955 | 1,042 | 1,513,000 |
| 2006/01/17 | 1,150 | 1,190 | 1,109 | 1,109 | 1,090,000 |
| 2006/01/16 | 1,161 | 1,200 | 1,121 | 1,172 | 1,329,000 |
| 2006/01/13 | 1,134 | 1,212 | 1,115 | 1,166 | 2,405,000 |
| 2006/01/12 | 1,035 | 1,120 | 1,035 | 1,116 | 1,722,000 |
| 2006/01/11 | 1,025 | 1,034 | 1,014 | 1,027 | 708,000 |
| 2006/01/10 | 1,050 | 1,054 | 1,021 | 1,023 | 967,000 |
| 2006/01/06 | 1,049 | 1,050 | 1,031 | 1,044 | 818,000 |
| 2006/01/05 | 1,058 | 1,058 | 1,032 | 1,049 | 1,089,000 |
| 2006/01/04 | 1,041 | 1,047 | 1,025 | 1,030 | 337,000 |