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 |
|---|---|---|---|---|---|
| 2008/12/30 | 381 | 392 | 381 | 388 | 135,000 |
| 2008/12/29 | 383 | 394 | 380 | 391 | 407,000 |
| 2008/12/26 | 371 | 387 | 368 | 387 | 373,000 |
| 2008/12/25 | 374 | 374 | 365 | 370 | 194,000 |
| 2008/12/24 | 372 | 377 | 363 | 364 | 268,000 |
| 2008/12/22 | 351 | 379 | 351 | 377 | 1,790,000 |
| 2008/12/19 | 350 | 353 | 341 | 344 | 3,360,000 |
| 2008/12/18 | 352 | 356 | 341 | 348 | 2,862,000 |
| 2008/12/17 | 368 | 372 | 336 | 351 | 711,000 |
| 2008/12/16 | 374 | 376 | 361 | 363 | 463,000 |
| 2008/12/15 | 380 | 390 | 374 | 377 | 432,000 |
| 2008/12/12 | 385 | 390 | 361 | 370 | 745,000 |
| 2008/12/11 | 379 | 389 | 374 | 384 | 721,000 |
| 2008/12/10 | 387 | 388 | 371 | 379 | 487,000 |
| 2008/12/09 | 380 | 397 | 374 | 397 | 551,000 |
| 2008/12/08 | 364 | 375 | 358 | 374 | 292,000 |
| 2008/12/05 | 352 | 367 | 350 | 359 | 524,000 |
| 2008/12/04 | 360 | 370 | 352 | 357 | 488,000 |
| 2008/12/03 | 356 | 361 | 341 | 358 | 577,000 |
| 2008/12/02 | 356 | 369 | 351 | 352 | 452,000 |
| 2008/12/01 | 399 | 399 | 380 | 391 | 243,000 |
| 2008/11/28 | 379 | 400 | 375 | 395 | 649,000 |
| 2008/11/27 | 354 | 376 | 354 | 374 | 332,000 |
| 2008/11/26 | 367 | 370 | 353 | 354 | 541,000 |
| 2008/11/25 | 392 | 392 | 361 | 382 | 687,000 |
| 2008/11/21 | 336 | 363 | 322 | 362 | 893,000 |
| 2008/11/20 | 370 | 370 | 339 | 346 | 552,000 |
| 2008/11/19 | 382 | 388 | 371 | 382 | 407,000 |
| 2008/11/18 | 379 | 386 | 371 | 372 | 432,000 |
| 2008/11/17 | 392 | 410 | 378 | 389 | 398,000 |
| 2008/11/14 | 413 | 422 | 388 | 393 | 551,000 |
| 2008/11/13 | 393 | 413 | 393 | 403 | 478,000 |
| 2008/11/12 | 429 | 429 | 414 | 418 | 573,000 |
| 2008/11/11 | 437 | 449 | 429 | 437 | 346,000 |
| 2008/11/10 | 442 | 447 | 432 | 441 | 640,000 |
| 2008/11/07 | 420 | 443 | 410 | 427 | 652,000 |
| 2008/11/06 | 445 | 446 | 418 | 435 | 576,000 |
| 2008/11/05 | 427 | 465 | 423 | 465 | 698,000 |
| 2008/11/04 | 430 | 433 | 397 | 407 | 617,000 |
| 2008/10/31 | 409 | 436 | 404 | 415 | 764,000 |
| 2008/10/30 | 370 | 423 | 370 | 419 | 632,000 |
| 2008/10/29 | 395 | 395 | 355 | 369 | 820,000 |
| 2008/10/28 | 330 | 373 | 315 | 371 | 1,244,000 |
| 2008/10/27 | 363 | 376 | 338 | 340 | 750,000 |
| 2008/10/24 | 443 | 443 | 371 | 373 | 869,000 |
| 2008/10/23 | 410 | 438 | 400 | 438 | 687,000 |
| 2008/10/22 | 456 | 459 | 432 | 432 | 404,000 |
| 2008/10/21 | 467 | 472 | 456 | 471 | 414,000 |
| 2008/10/20 | 430 | 453 | 418 | 452 | 596,000 |
| 2008/10/17 | 420 | 442 | 416 | 438 | 1,524,000 |
| 2008/10/16 | 411 | 426 | 400 | 400 | 857,000 |
| 2008/10/15 | 428 | 465 | 428 | 461 | 621,000 |
| 2008/10/14 | 443 | 448 | 428 | 448 | 749,000 |
| 2008/10/10 | 378 | 383 | 353 | 368 | 703,000 |
| 2008/10/09 | 382 | 407 | 382 | 395 | 750,000 |
| 2008/10/08 | 389 | 405 | 385 | 387 | 822,000 |
| 2008/10/07 | 381 | 412 | 381 | 409 | 671,000 |
| 2008/10/06 | 461 | 463 | 413 | 416 | 728,000 |
| 2008/10/03 | 470 | 481 | 463 | 471 | 443,000 |
| 2008/10/02 | 500 | 502 | 473 | 475 | 402,000 |
| 2008/10/01 | 518 | 518 | 496 | 500 | 598,000 |
| 2008/09/30 | 490 | 509 | 483 | 500 | 605,000 |
| 2008/09/29 | 515 | 526 | 511 | 514 | 408,000 |
| 2008/09/26 | 518 | 521 | 507 | 512 | 315,000 |
| 2008/09/25 | 527 | 527 | 513 | 516 | 358,000 |
| 2008/09/24 | 499 | 517 | 490 | 517 | 488,000 |
| 2008/09/22 | 507 | 515 | 502 | 514 | 390,000 |
| 2008/09/19 | 482 | 492 | 469 | 492 | 1,069,000 |
| 2008/09/18 | 459 | 487 | 457 | 477 | 874,000 |
| 2008/09/17 | 512 | 520 | 475 | 484 | 1,164,000 |
| 2008/09/16 | 494 | 509 | 490 | 509 | 646,000 |
| 2008/09/12 | 520 | 535 | 516 | 534 | 531,000 |
| 2008/09/11 | 540 | 540 | 515 | 517 | 511,000 |
| 2008/09/10 | 522 | 548 | 522 | 544 | 561,000 |
| 2008/09/09 | 538 | 539 | 531 | 539 | 452,000 |
| 2008/09/08 | 530 | 549 | 530 | 545 | 805,000 |
| 2008/09/05 | 501 | 518 | 496 | 516 | 611,000 |
| 2008/09/04 | 525 | 525 | 510 | 515 | 536,000 |
| 2008/09/03 | 532 | 541 | 519 | 528 | 431,000 |
| 2008/09/02 | 549 | 554 | 525 | 527 | 514,000 |
| 2008/09/01 | 538 | 546 | 528 | 546 | 395,000 |
| 2008/08/29 | 527 | 548 | 517 | 548 | 637,000 |
| 2008/08/28 | 502 | 521 | 502 | 520 | 1,261,000 |
| 2008/08/27 | 506 | 514 | 500 | 509 | 1,487,000 |
| 2008/08/26 | 508 | 509 | 498 | 505 | 620,000 |
| 2008/08/25 | 527 | 528 | 520 | 520 | 278,000 |
| 2008/08/22 | 505 | 509 | 499 | 501 | 300,000 |
| 2008/08/21 | 519 | 522 | 508 | 513 | 257,000 |
| 2008/08/20 | 515 | 524 | 513 | 521 | 296,000 |
| 2008/08/19 | 534 | 534 | 522 | 525 | 370,000 |
| 2008/08/18 | 533 | 550 | 531 | 544 | 467,000 |
| 2008/08/15 | 518 | 543 | 518 | 543 | 463,000 |
| 2008/08/14 | 517 | 528 | 517 | 520 | 341,000 |
| 2008/08/13 | 530 | 536 | 522 | 527 | 534,000 |
| 2008/08/12 | 542 | 553 | 539 | 540 | 333,000 |
| 2008/08/11 | 555 | 558 | 545 | 552 | 246,000 |
| 2008/08/08 | 542 | 558 | 533 | 552 | 445,000 |
| 2008/08/07 | 572 | 572 | 545 | 550 | 413,000 |
| 2008/08/06 | 557 | 577 | 555 | 572 | 332,000 |
| 2008/08/05 | 545 | 550 | 537 | 543 | 386,000 |
| 2008/08/04 | 557 | 562 | 547 | 547 | 574,000 |
| 2008/08/01 | 556 | 563 | 547 | 562 | 767,000 |
| 2008/07/31 | 570 | 577 | 554 | 564 | 465,000 |
| 2008/07/30 | 550 | 569 | 549 | 566 | 444,000 |
| 2008/07/29 | 543 | 548 | 528 | 544 | 458,000 |
| 2008/07/28 | 543 | 589 | 542 | 563 | 1,940,000 |
| 2008/07/25 | 559 | 564 | 543 | 548 | 798,000 |
| 2008/07/24 | 537 | 558 | 535 | 558 | 665,000 |
| 2008/07/23 | 539 | 544 | 525 | 531 | 935,000 |
| 2008/07/22 | 525 | 543 | 515 | 542 | 534,000 |
| 2008/07/18 | 533 | 534 | 520 | 524 | 616,000 |
| 2008/07/17 | 512 | 518 | 506 | 515 | 300,000 |
| 2008/07/16 | 498 | 510 | 494 | 498 | 427,000 |
| 2008/07/15 | 506 | 511 | 495 | 498 | 529,000 |
| 2008/07/14 | 503 | 528 | 503 | 516 | 468,000 |
| 2008/07/11 | 507 | 523 | 501 | 509 | 508,000 |
| 2008/07/10 | 501 | 517 | 500 | 512 | 452,000 |
| 2008/07/09 | 524 | 529 | 505 | 505 | 818,000 |
| 2008/07/08 | 530 | 530 | 504 | 504 | 498,000 |
| 2008/07/07 | 508 | 530 | 508 | 521 | 666,000 |
| 2008/07/04 | 502 | 512 | 495 | 508 | 900,000 |
| 2008/07/03 | 497 | 514 | 486 | 510 | 1,326,000 |
| 2008/07/02 | 540 | 542 | 494 | 497 | 1,867,000 |
| 2008/07/01 | 545 | 559 | 537 | 543 | 628,000 |
| 2008/06/30 | 552 | 560 | 545 | 550 | 407,000 |
| 2008/06/27 | 555 | 566 | 555 | 560 | 357,000 |
| 2008/06/26 | 576 | 597 | 570 | 578 | 334,000 |
| 2008/06/25 | 582 | 582 | 559 | 575 | 411,000 |
| 2008/06/24 | 572 | 586 | 565 | 581 | 325,000 |
| 2008/06/23 | 560 | 583 | 560 | 570 | 818,000 |
| 2008/06/20 | 589 | 590 | 574 | 580 | 510,000 |
| 2008/06/19 | 592 | 592 | 577 | 579 | 555,000 |
| 2008/06/18 | 599 | 602 | 590 | 597 | 290,000 |
| 2008/06/17 | 594 | 606 | 590 | 602 | 478,000 |
| 2008/06/16 | 599 | 606 | 586 | 598 | 650,000 |
| 2008/06/13 | 568 | 583 | 565 | 583 | 1,260,000 |
| 2008/06/12 | 584 | 591 | 584 | 588 | 427,000 |
| 2008/06/11 | 629 | 629 | 599 | 602 | 529,000 |
| 2008/06/10 | 620 | 632 | 606 | 609 | 398,000 |
| 2008/06/09 | 621 | 630 | 619 | 619 | 292,000 |
| 2008/06/06 | 666 | 668 | 640 | 641 | 489,000 |
| 2008/06/05 | 634 | 655 | 633 | 654 | 297,000 |
| 2008/06/04 | 643 | 647 | 635 | 644 | 385,000 |
| 2008/06/03 | 641 | 650 | 635 | 643 | 579,000 |
| 2008/06/02 | 640 | 660 | 630 | 659 | 701,000 |
| 2008/05/30 | 630 | 638 | 621 | 636 | 592,000 |
| 2008/05/29 | 600 | 624 | 596 | 624 | 780,000 |
| 2008/05/28 | 615 | 615 | 591 | 595 | 582,000 |
| 2008/05/27 | 588 | 611 | 588 | 610 | 759,000 |
| 2008/05/26 | 577 | 587 | 572 | 581 | 462,000 |
| 2008/05/23 | 584 | 614 | 571 | 595 | 2,058,000 |
| 2008/05/22 | 541 | 577 | 541 | 575 | 1,746,000 |
| 2008/05/21 | 564 | 569 | 553 | 561 | 655,000 |
| 2008/05/20 | 595 | 597 | 579 | 579 | 488,000 |
| 2008/05/19 | 608 | 608 | 592 | 597 | 567,000 |
| 2008/05/16 | 599 | 608 | 589 | 595 | 604,000 |
| 2008/05/15 | 581 | 597 | 581 | 590 | 799,000 |
| 2008/05/14 | 557 | 578 | 548 | 574 | 731,000 |
| 2008/05/13 | 545 | 560 | 545 | 556 | 421,000 |
| 2008/05/12 | 530 | 549 | 530 | 542 | 310,000 |
| 2008/05/09 | 565 | 571 | 545 | 547 | 341,000 |
| 2008/05/08 | 572 | 574 | 560 | 560 | 570,000 |
| 2008/05/07 | 574 | 587 | 572 | 582 | 501,000 |
| 2008/05/02 | 564 | 568 | 559 | 565 | 496,000 |
| 2008/05/01 | 555 | 565 | 545 | 549 | 472,000 |
| 2008/04/30 | 560 | 578 | 550 | 561 | 1,296,000 |
| 2008/04/28 | 512 | 563 | 512 | 559 | 1,338,000 |
| 2008/04/25 | 504 | 507 | 495 | 505 | 440,000 |
| 2008/04/24 | 498 | 502 | 492 | 493 | 195,000 |
| 2008/04/23 | 489 | 503 | 488 | 499 | 234,000 |
| 2008/04/22 | 505 | 505 | 495 | 499 | 273,000 |
| 2008/04/21 | 507 | 510 | 506 | 510 | 242,000 |
| 2008/04/18 | 497 | 499 | 484 | 499 | 890,000 |
| 2008/04/17 | 500 | 504 | 492 | 496 | 411,000 |
| 2008/04/16 | 483 | 492 | 481 | 488 | 385,000 |
| 2008/04/15 | 464 | 485 | 464 | 478 | 554,000 |
| 2008/04/14 | 470 | 473 | 464 | 468 | 342,000 |
| 2008/04/11 | 480 | 489 | 480 | 489 | 354,000 |
| 2008/04/10 | 474 | 485 | 473 | 475 | 332,000 |
| 2008/04/09 | 501 | 503 | 483 | 486 | 403,000 |
| 2008/04/08 | 520 | 520 | 496 | 496 | 397,000 |
| 2008/04/07 | 523 | 532 | 515 | 523 | 310,000 |
| 2008/04/04 | 532 | 536 | 519 | 523 | 405,000 |
| 2008/04/03 | 515 | 533 | 511 | 533 | 694,000 |
| 2008/04/02 | 506 | 523 | 505 | 522 | 612,000 |
| 2008/04/01 | 486 | 498 | 482 | 485 | 472,000 |
| 2008/03/31 | 495 | 503 | 491 | 491 | 574,000 |
| 2008/03/28 | 500 | 513 | 498 | 505 | 618,000 |
| 2008/03/27 | 496 | 502 | 495 | 497 | 400,000 |
| 2008/03/26 | 500 | 507 | 500 | 506 | 287,000 |
| 2008/03/25 | 528 | 528 | 512 | 520 | 396,000 |
| 2008/03/24 | 513 | 519 | 509 | 510 | 510,000 |
| 2008/03/21 | 498 | 509 | 497 | 508 | 343,000 |
| 2008/03/19 | 513 | 513 | 492 | 498 | 686,000 |
| 2008/03/18 | 463 | 488 | 463 | 488 | 921,000 |
| 2008/03/17 | 480 | 485 | 465 | 468 | 624,000 |
| 2008/03/14 | 507 | 509 | 485 | 490 | 892,000 |
| 2008/03/13 | 530 | 532 | 503 | 507 | 604,000 |
| 2008/03/12 | 561 | 570 | 534 | 535 | 728,000 |
| 2008/03/11 | 505 | 522 | 503 | 521 | 540,000 |
| 2008/03/10 | 526 | 533 | 520 | 521 | 574,000 |
| 2008/03/07 | 541 | 544 | 537 | 538 | 400,000 |
| 2008/03/06 | 550 | 565 | 544 | 557 | 760,000 |
| 2008/03/05 | 555 | 556 | 542 | 543 | 543,000 |
| 2008/03/04 | 568 | 569 | 555 | 558 | 603,000 |
| 2008/03/03 | 571 | 580 | 562 | 569 | 762,000 |
| 2008/02/29 | 600 | 608 | 590 | 593 | 669,000 |
| 2008/02/28 | 614 | 624 | 608 | 618 | 352,000 |
| 2008/02/27 | 616 | 621 | 606 | 615 | 505,000 |
| 2008/02/26 | 629 | 633 | 607 | 608 | 1,047,000 |
| 2008/02/25 | 604 | 627 | 604 | 625 | 609,000 |
| 2008/02/22 | 600 | 605 | 587 | 604 | 730,000 |
| 2008/02/21 | 596 | 617 | 596 | 605 | 667,000 |
| 2008/02/20 | 602 | 606 | 583 | 586 | 879,000 |
| 2008/02/19 | 621 | 623 | 606 | 608 | 1,162,000 |
| 2008/02/18 | 617 | 625 | 616 | 621 | 714,000 |
| 2008/02/15 | 600 | 621 | 599 | 618 | 792,000 |
| 2008/02/14 | 589 | 605 | 589 | 604 | 500,000 |
| 2008/02/13 | 581 | 585 | 569 | 569 | 624,000 |
| 2008/02/12 | 584 | 589 | 569 | 569 | 808,000 |
| 2008/02/08 | 596 | 615 | 592 | 594 | 395,000 |
| 2008/02/07 | 593 | 607 | 585 | 604 | 513,000 |
| 2008/02/06 | 606 | 614 | 595 | 597 | 589,000 |
| 2008/02/05 | 625 | 634 | 619 | 633 | 540,000 |
| 2008/02/04 | 614 | 630 | 614 | 626 | 589,000 |
| 2008/02/01 | 613 | 615 | 602 | 605 | 772,000 |
| 2008/01/31 | 586 | 607 | 574 | 606 | 744,000 |
| 2008/01/30 | 575 | 607 | 568 | 587 | 875,000 |
| 2008/01/29 | 580 | 591 | 554 | 570 | 536,000 |
| 2008/01/28 | 560 | 569 | 550 | 557 | 467,000 |
| 2008/01/25 | 560 | 578 | 555 | 578 | 833,000 |
| 2008/01/24 | 525 | 538 | 520 | 531 | 812,000 |
| 2008/01/23 | 498 | 513 | 497 | 504 | 1,134,000 |
| 2008/01/22 | 483 | 510 | 483 | 484 | 944,000 |
| 2008/01/21 | 530 | 541 | 523 | 523 | 708,000 |
| 2008/01/18 | 525 | 557 | 520 | 551 | 1,123,000 |
| 2008/01/17 | 540 | 550 | 535 | 548 | 718,000 |
| 2008/01/16 | 533 | 556 | 532 | 543 | 787,000 |
| 2008/01/15 | 586 | 587 | 556 | 559 | 777,000 |
| 2008/01/11 | 595 | 598 | 576 | 583 | 747,000 |
| 2008/01/10 | 616 | 616 | 593 | 595 | 569,000 |
| 2008/01/09 | 590 | 610 | 590 | 608 | 656,000 |
| 2008/01/08 | 591 | 606 | 590 | 604 | 704,000 |
| 2008/01/07 | 615 | 615 | 593 | 605 | 852,000 |
| 2008/01/04 | 615 | 618 | 609 | 616 | 485,000 |