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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,042 | 1,080 | 1,023 | 1,072 | 3,390,000 |
| 2013/12/27 | 1,000 | 1,032 | 992 | 1,031 | 4,068,000 |
| 2013/12/26 | 919 | 988 | 914 | 984 | 3,702,000 |
| 2013/12/25 | 907 | 912 | 901 | 909 | 1,413,000 |
| 2013/12/24 | 910 | 920 | 907 | 909 | 1,708,000 |
| 2013/12/20 | 921 | 923 | 906 | 913 | 1,450,000 |
| 2013/12/19 | 940 | 944 | 924 | 927 | 2,825,000 |
| 2013/12/18 | 913 | 920 | 907 | 915 | 2,092,000 |
| 2013/12/17 | 934 | 938 | 916 | 917 | 750,000 |
| 2013/12/16 | 936 | 944 | 918 | 918 | 832,000 |
| 2013/12/13 | 938 | 950 | 929 | 941 | 1,509,000 |
| 2013/12/12 | 945 | 948 | 933 | 942 | 805,000 |
| 2013/12/11 | 953 | 954 | 939 | 952 | 743,000 |
| 2013/12/10 | 963 | 968 | 956 | 957 | 782,000 |
| 2013/12/09 | 977 | 985 | 963 | 970 | 1,122,000 |
| 2013/12/06 | 936 | 958 | 932 | 957 | 1,387,000 |
| 2013/12/05 | 940 | 963 | 937 | 937 | 1,496,000 |
| 2013/12/04 | 963 | 967 | 936 | 949 | 1,529,000 |
| 2013/12/03 | 984 | 987 | 977 | 978 | 1,136,000 |
| 2013/12/02 | 976 | 983 | 970 | 977 | 792,000 |
| 2013/11/29 | 970 | 973 | 963 | 970 | 899,000 |
| 2013/11/28 | 978 | 980 | 966 | 971 | 772,000 |
| 2013/11/27 | 965 | 979 | 964 | 967 | 830,000 |
| 2013/11/26 | 964 | 984 | 964 | 973 | 1,939,000 |
| 2013/11/25 | 980 | 984 | 968 | 984 | 1,616,000 |
| 2013/11/22 | 969 | 978 | 956 | 969 | 2,281,000 |
| 2013/11/21 | 946 | 962 | 944 | 954 | 1,449,000 |
| 2013/11/20 | 960 | 964 | 941 | 950 | 1,633,000 |
| 2013/11/19 | 943 | 963 | 928 | 960 | 2,741,000 |
| 2013/11/18 | 959 | 967 | 946 | 956 | 3,579,000 |
| 2013/11/15 | 900 | 943 | 890 | 939 | 5,365,000 |
| 2013/11/14 | 855 | 881 | 850 | 876 | 2,020,000 |
| 2013/11/13 | 842 | 854 | 836 | 846 | 1,175,000 |
| 2013/11/12 | 815 | 845 | 812 | 845 | 1,218,000 |
| 2013/11/11 | 834 | 835 | 819 | 823 | 723,000 |
| 2013/11/08 | 807 | 824 | 805 | 819 | 828,000 |
| 2013/11/07 | 837 | 837 | 816 | 818 | 1,221,000 |
| 2013/11/06 | 830 | 848 | 822 | 832 | 1,559,000 |
| 2013/11/05 | 822 | 825 | 809 | 823 | 1,573,000 |
| 2013/11/01 | 849 | 853 | 808 | 816 | 1,773,000 |
| 2013/10/31 | 866 | 884 | 842 | 844 | 1,948,000 |
| 2013/10/30 | 900 | 908 | 843 | 864 | 4,637,000 |
| 2013/10/29 | 891 | 902 | 886 | 887 | 1,044,000 |
| 2013/10/28 | 882 | 893 | 876 | 891 | 1,225,000 |
| 2013/10/25 | 898 | 898 | 870 | 873 | 1,535,000 |
| 2013/10/24 | 887 | 907 | 883 | 903 | 1,773,000 |
| 2013/10/23 | 898 | 913 | 891 | 895 | 1,823,000 |
| 2013/10/22 | 885 | 893 | 883 | 888 | 965,000 |
| 2013/10/21 | 856 | 888 | 856 | 884 | 1,542,000 |
| 2013/10/18 | 884 | 885 | 861 | 863 | 837,000 |
| 2013/10/17 | 889 | 897 | 872 | 881 | 992,000 |
| 2013/10/16 | 860 | 869 | 855 | 863 | 724,000 |
| 2013/10/15 | 894 | 906 | 861 | 862 | 1,469,000 |
| 2013/10/11 | 885 | 897 | 880 | 892 | 1,334,000 |
| 2013/10/10 | 870 | 875 | 853 | 861 | 1,072,000 |
| 2013/10/09 | 823 | 864 | 821 | 864 | 1,230,000 |
| 2013/10/08 | 811 | 836 | 810 | 835 | 1,211,000 |
| 2013/10/07 | 854 | 869 | 816 | 819 | 1,034,000 |
| 2013/10/04 | 856 | 862 | 834 | 850 | 1,247,000 |
| 2013/10/03 | 879 | 886 | 870 | 870 | 812,000 |
| 2013/10/02 | 910 | 920 | 873 | 879 | 1,245,000 |
| 2013/10/01 | 904 | 919 | 903 | 913 | 909,000 |
| 2013/09/30 | 910 | 919 | 896 | 903 | 881,000 |
| 2013/09/27 | 933 | 945 | 923 | 934 | 965,000 |
| 2013/09/26 | 920 | 941 | 901 | 940 | 1,190,000 |
| 2013/09/25 | 950 | 952 | 929 | 938 | 953,000 |
| 2013/09/24 | 949 | 962 | 943 | 954 | 1,219,000 |
| 2013/09/20 | 961 | 964 | 948 | 953 | 1,883,000 |
| 2013/09/19 | 940 | 951 | 931 | 951 | 1,634,000 |
| 2013/09/18 | 914 | 932 | 911 | 925 | 1,202,000 |
| 2013/09/17 | 907 | 919 | 902 | 903 | 731,000 |
| 2013/09/13 | 893 | 909 | 892 | 902 | 1,021,000 |
| 2013/09/12 | 910 | 922 | 896 | 903 | 853,000 |
| 2013/09/11 | 930 | 938 | 899 | 922 | 1,998,000 |
| 2013/09/10 | 873 | 917 | 871 | 916 | 2,239,000 |
| 2013/09/09 | 864 | 869 | 853 | 865 | 1,501,000 |
| 2013/09/06 | 833 | 838 | 817 | 823 | 1,555,000 |
| 2013/09/05 | 834 | 844 | 825 | 833 | 1,873,000 |
| 2013/09/04 | 817 | 833 | 807 | 827 | 1,120,000 |
| 2013/09/03 | 797 | 819 | 788 | 819 | 1,181,000 |
| 2013/09/02 | 741 | 775 | 737 | 772 | 901,000 |
| 2013/08/30 | 752 | 762 | 739 | 739 | 1,009,000 |
| 2013/08/29 | 762 | 768 | 751 | 754 | 846,000 |
| 2013/08/28 | 760 | 767 | 747 | 755 | 1,254,000 |
| 2013/08/27 | 792 | 806 | 788 | 789 | 634,000 |
| 2013/08/26 | 819 | 825 | 799 | 801 | 706,000 |
| 2013/08/23 | 809 | 825 | 806 | 818 | 890,000 |
| 2013/08/22 | 792 | 809 | 790 | 800 | 869,000 |
| 2013/08/21 | 796 | 805 | 786 | 799 | 975,000 |
| 2013/08/20 | 810 | 822 | 795 | 795 | 955,000 |
| 2013/08/19 | 805 | 812 | 799 | 808 | 677,000 |
| 2013/08/16 | 790 | 819 | 785 | 816 | 847,000 |
| 2013/08/15 | 826 | 833 | 809 | 812 | 1,230,000 |
| 2013/08/14 | 839 | 847 | 819 | 846 | 1,118,000 |
| 2013/08/13 | 826 | 836 | 809 | 824 | 787,000 |
| 2013/08/12 | 828 | 828 | 803 | 806 | 1,253,000 |
| 2013/08/09 | 861 | 878 | 834 | 840 | 1,516,000 |
| 2013/08/08 | 856 | 883 | 846 | 851 | 1,424,000 |
| 2013/08/07 | 864 | 882 | 855 | 856 | 1,006,000 |
| 2013/08/06 | 897 | 903 | 871 | 894 | 1,111,000 |
| 2013/08/05 | 898 | 909 | 890 | 899 | 602,000 |
| 2013/08/02 | 908 | 910 | 894 | 910 | 1,200,000 |
| 2013/08/01 | 856 | 888 | 851 | 881 | 1,622,000 |
| 2013/07/31 | 867 | 878 | 847 | 847 | 1,461,000 |
| 2013/07/30 | 834 | 895 | 834 | 870 | 2,687,000 |
| 2013/07/29 | 832 | 856 | 825 | 829 | 2,222,000 |
| 2013/07/26 | 932 | 948 | 838 | 868 | 5,609,000 |
| 2013/07/25 | 957 | 964 | 927 | 929 | 2,988,000 |
| 2013/07/24 | 934 | 954 | 927 | 951 | 2,569,000 |
| 2013/07/23 | 895 | 938 | 880 | 926 | 2,281,000 |
| 2013/07/22 | 915 | 924 | 893 | 901 | 3,039,000 |
| 2013/07/19 | 945 | 949 | 884 | 904 | 4,216,000 |
| 2013/07/18 | 960 | 967 | 941 | 943 | 1,681,000 |
| 2013/07/17 | 950 | 962 | 945 | 962 | 845,000 |
| 2013/07/16 | 962 | 964 | 950 | 956 | 730,000 |
| 2013/07/12 | 955 | 960 | 942 | 947 | 993,000 |
| 2013/07/11 | 929 | 958 | 925 | 953 | 1,043,000 |
| 2013/07/10 | 959 | 972 | 935 | 944 | 1,270,000 |
| 2013/07/09 | 955 | 962 | 936 | 959 | 1,079,000 |
| 2013/07/08 | 970 | 984 | 935 | 936 | 1,855,000 |
| 2013/07/05 | 947 | 953 | 931 | 946 | 1,658,000 |
| 2013/07/04 | 895 | 945 | 895 | 936 | 2,080,000 |
| 2013/07/03 | 892 | 908 | 876 | 903 | 1,879,000 |
| 2013/07/02 | 865 | 892 | 858 | 892 | 2,308,000 |
| 2013/07/01 | 838 | 859 | 817 | 858 | 1,996,000 |
| 2013/06/28 | 778 | 827 | 767 | 823 | 2,706,000 |
| 2013/06/27 | 758 | 759 | 715 | 757 | 2,380,000 |
| 2013/06/26 | 761 | 764 | 728 | 732 | 1,647,000 |
| 2013/06/25 | 770 | 775 | 731 | 746 | 2,141,000 |
| 2013/06/24 | 792 | 812 | 772 | 779 | 1,751,000 |
| 2013/06/21 | 768 | 785 | 745 | 777 | 2,553,000 |
| 2013/06/20 | 821 | 825 | 800 | 802 | 2,207,000 |
| 2013/06/19 | 840 | 849 | 819 | 836 | 2,489,000 |
| 2013/06/18 | 823 | 842 | 808 | 822 | 1,611,000 |
| 2013/06/17 | 795 | 823 | 790 | 812 | 3,032,000 |
| 2013/06/14 | 881 | 886 | 810 | 817 | 3,637,000 |
| 2013/06/13 | 856 | 864 | 833 | 836 | 2,327,000 |
| 2013/06/12 | 888 | 891 | 840 | 886 | 2,428,000 |
| 2013/06/11 | 890 | 925 | 875 | 910 | 2,606,000 |
| 2013/06/10 | 890 | 900 | 867 | 896 | 2,117,000 |
| 2013/06/07 | 829 | 851 | 796 | 823 | 4,318,000 |
| 2013/06/06 | 825 | 886 | 820 | 843 | 3,292,000 |
| 2013/06/05 | 893 | 905 | 837 | 840 | 2,625,000 |
| 2013/06/04 | 820 | 909 | 788 | 898 | 4,989,000 |
| 2013/06/03 | 869 | 878 | 809 | 820 | 3,620,000 |
| 2013/05/31 | 945 | 955 | 886 | 905 | 2,066,000 |
| 2013/05/30 | 939 | 962 | 915 | 925 | 2,483,000 |
| 2013/05/29 | 1,020 | 1,020 | 968 | 984 | 1,818,000 |
| 2013/05/28 | 930 | 988 | 913 | 979 | 3,189,000 |
| 2013/05/27 | 925 | 970 | 910 | 938 | 2,385,000 |
| 2013/05/24 | 1,000 | 1,029 | 931 | 979 | 2,190,000 |
| 2013/05/23 | 1,043 | 1,049 | 956 | 956 | 3,172,000 |
| 2013/05/22 | 1,058 | 1,088 | 1,036 | 1,061 | 2,480,000 |
| 2013/05/21 | 1,110 | 1,111 | 1,055 | 1,056 | 2,072,000 |
| 2013/05/20 | 1,180 | 1,200 | 1,108 | 1,110 | 2,479,000 |
| 2013/05/17 | 1,087 | 1,139 | 1,083 | 1,118 | 3,017,000 |
| 2013/05/16 | 1,156 | 1,179 | 1,080 | 1,147 | 2,035,000 |
| 2013/05/15 | 1,206 | 1,215 | 1,148 | 1,164 | 2,574,000 |
| 2013/05/14 | 1,191 | 1,208 | 1,164 | 1,191 | 2,602,000 |
| 2013/05/13 | 1,160 | 1,206 | 1,152 | 1,192 | 2,948,000 |
| 2013/05/10 | 1,116 | 1,145 | 1,115 | 1,137 | 2,759,000 |
| 2013/05/09 | 1,132 | 1,148 | 1,095 | 1,099 | 2,369,000 |
| 2013/05/08 | 1,170 | 1,173 | 1,134 | 1,136 | 1,937,000 |
| 2013/05/07 | 1,183 | 1,188 | 1,163 | 1,170 | 1,667,000 |
| 2013/05/02 | 1,154 | 1,172 | 1,142 | 1,153 | 2,537,000 |
| 2013/05/01 | 1,196 | 1,218 | 1,173 | 1,175 | 2,231,000 |
| 2013/04/30 | 1,199 | 1,233 | 1,189 | 1,222 | 2,840,000 |
| 2013/04/26 | 1,230 | 1,244 | 1,171 | 1,199 | 5,194,000 |
| 2013/04/25 | 1,200 | 1,217 | 1,185 | 1,204 | 2,167,000 |
| 2013/04/24 | 1,234 | 1,249 | 1,175 | 1,197 | 3,562,000 |
| 2013/04/23 | 1,195 | 1,220 | 1,184 | 1,210 | 2,247,000 |
| 2013/04/22 | 1,180 | 1,212 | 1,177 | 1,196 | 3,098,000 |
| 2013/04/19 | 1,132 | 1,177 | 1,132 | 1,162 | 3,804,000 |
| 2013/04/18 | 1,080 | 1,153 | 1,071 | 1,125 | 4,717,000 |
| 2013/04/17 | 1,045 | 1,107 | 1,040 | 1,100 | 5,057,000 |
| 2013/04/16 | 965 | 1,035 | 965 | 1,029 | 2,464,000 |
| 2013/04/15 | 1,020 | 1,044 | 996 | 1,005 | 1,797,000 |
| 2013/04/12 | 1,069 | 1,069 | 1,020 | 1,039 | 1,759,000 |
| 2013/04/11 | 1,059 | 1,071 | 1,021 | 1,051 | 2,556,000 |
| 2013/04/10 | 1,005 | 1,055 | 995 | 1,037 | 2,532,000 |
| 2013/04/09 | 1,065 | 1,078 | 1,000 | 1,010 | 3,615,000 |
| 2013/04/08 | 990 | 1,009 | 970 | 1,005 | 2,864,000 |
| 2013/04/05 | 980 | 997 | 952 | 959 | 5,243,000 |
| 2013/04/04 | 846 | 905 | 836 | 904 | 2,507,000 |
| 2013/04/03 | 861 | 872 | 839 | 871 | 1,959,000 |
| 2013/04/02 | 787 | 855 | 770 | 847 | 3,277,000 |
| 2013/04/01 | 873 | 873 | 805 | 806 | 2,750,000 |
| 2013/03/29 | 905 | 906 | 860 | 884 | 1,630,000 |
| 2013/03/28 | 920 | 920 | 881 | 907 | 1,547,000 |
| 2013/03/27 | 923 | 927 | 917 | 924 | 1,134,000 |
| 2013/03/26 | 920 | 932 | 905 | 928 | 2,056,000 |
| 2013/03/25 | 918 | 925 | 902 | 919 | 1,444,000 |
| 2013/03/22 | 900 | 923 | 886 | 900 | 2,263,000 |
| 2013/03/21 | 890 | 915 | 883 | 909 | 2,772,000 |
| 2013/03/19 | 860 | 880 | 853 | 879 | 2,015,000 |
| 2013/03/18 | 849 | 865 | 832 | 843 | 1,289,000 |
| 2013/03/15 | 839 | 863 | 835 | 859 | 2,324,000 |
| 2013/03/14 | 822 | 840 | 806 | 838 | 1,471,000 |
| 2013/03/13 | 805 | 814 | 795 | 809 | 937,000 |
| 2013/03/12 | 836 | 836 | 789 | 803 | 1,738,000 |
| 2013/03/11 | 810 | 833 | 802 | 823 | 2,079,000 |
| 2013/03/08 | 782 | 805 | 779 | 801 | 2,178,000 |
| 2013/03/07 | 802 | 802 | 775 | 782 | 1,542,000 |
| 2013/03/06 | 807 | 817 | 790 | 799 | 2,412,000 |
| 2013/03/05 | 775 | 796 | 767 | 791 | 4,214,000 |
| 2013/03/04 | 747 | 770 | 743 | 759 | 2,687,000 |
| 2013/03/01 | 718 | 738 | 713 | 735 | 1,796,000 |
| 2013/02/28 | 712 | 726 | 710 | 721 | 1,474,000 |
| 2013/02/27 | 714 | 716 | 698 | 700 | 950,000 |
| 2013/02/26 | 699 | 730 | 697 | 714 | 1,711,000 |
| 2013/02/25 | 730 | 735 | 716 | 720 | 1,481,000 |
| 2013/02/22 | 688 | 717 | 680 | 717 | 1,469,000 |
| 2013/02/21 | 705 | 713 | 698 | 703 | 1,150,000 |
| 2013/02/20 | 720 | 724 | 710 | 713 | 1,326,000 |
| 2013/02/19 | 706 | 722 | 702 | 711 | 1,629,000 |
| 2013/02/18 | 687 | 715 | 687 | 712 | 2,364,000 |
| 2013/02/15 | 672 | 686 | 654 | 681 | 2,686,000 |
| 2013/02/14 | 691 | 702 | 656 | 689 | 4,132,000 |
| 2013/02/13 | 717 | 730 | 690 | 704 | 2,208,000 |
| 2013/02/12 | 721 | 741 | 721 | 727 | 3,603,000 |
| 2013/02/08 | 719 | 739 | 713 | 721 | 5,092,000 |
| 2013/02/07 | 665 | 695 | 661 | 684 | 2,841,000 |
| 2013/02/06 | 635 | 688 | 630 | 673 | 3,568,000 |
| 2013/02/05 | 606 | 639 | 604 | 615 | 2,280,000 |
| 2013/02/04 | 594 | 624 | 594 | 621 | 2,224,000 |
| 2013/02/01 | 573 | 590 | 569 | 588 | 3,543,000 |
| 2013/01/31 | 500 | 591 | 500 | 573 | 6,797,000 |
| 2013/01/30 | 470 | 511 | 470 | 507 | 2,341,000 |
| 2013/01/29 | 456 | 470 | 453 | 464 | 896,000 |
| 2013/01/28 | 454 | 459 | 446 | 453 | 849,000 |
| 2013/01/25 | 450 | 454 | 447 | 452 | 831,000 |
| 2013/01/24 | 420 | 445 | 420 | 444 | 823,000 |
| 2013/01/23 | 437 | 440 | 428 | 428 | 559,000 |
| 2013/01/22 | 447 | 456 | 438 | 445 | 706,000 |
| 2013/01/21 | 448 | 449 | 438 | 447 | 462,000 |
| 2013/01/18 | 437 | 448 | 433 | 447 | 919,000 |
| 2013/01/17 | 436 | 438 | 415 | 429 | 873,000 |
| 2013/01/16 | 446 | 446 | 430 | 432 | 716,000 |
| 2013/01/15 | 449 | 457 | 444 | 448 | 575,000 |
| 2013/01/11 | 453 | 453 | 441 | 449 | 670,000 |
| 2013/01/10 | 453 | 455 | 443 | 445 | 857,000 |
| 2013/01/09 | 413 | 443 | 412 | 439 | 838,000 |
| 2013/01/08 | 436 | 438 | 419 | 426 | 653,000 |
| 2013/01/07 | 453 | 454 | 433 | 436 | 778,000 |
| 2013/01/04 | 450 | 454 | 443 | 452 | 817,000 |