8609 (株)岡三証券グループ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,055 | 1,056 | 1,002 | 1,021 | 270,000 | 1,021 |
| 2005-12-29 | 1,050 | 1,057 | 1,038 | 1,049 | 1,014,000 | 1,049 |
| 2005-12-28 | 1,002 | 1,027 | 994 | 1,021 | 652,000 | 1,021 |
| 2005-12-27 | 1,000 | 1,010 | 993 | 1,004 | 1,122,000 | 1,004 |
| 2005-12-26 | 972 | 1,010 | 970 | 1,000 | 1,397,000 | 1,000 |
| 2005-12-22 | 960 | 970 | 946 | 951 | 1,146,000 | 951 |
| 2005-12-21 | 941 | 958 | 939 | 954 | 787,000 | 954 |
| 2005-12-20 | 911 | 940 | 906 | 939 | 635,000 | 939 |
| 2005-12-19 | 915 | 918 | 902 | 911 | 380,000 | 911 |
| 2005-12-16 | 908 | 930 | 903 | 915 | 652,000 | 915 |
| 2005-12-15 | 922 | 930 | 904 | 910 | 550,000 | 910 |
| 2005-12-14 | 954 | 960 | 914 | 923 | 735,000 | 923 |
| 2005-12-13 | 960 | 961 | 932 | 944 | 659,000 | 944 |
| 2005-12-12 | 946 | 958 | 945 | 958 | 520,000 | 958 |
| 2005-12-09 | 931 | 944 | 924 | 936 | 1,154,000 | 936 |
| 2005-12-08 | 926 | 936 | 885 | 901 | 1,786,000 | 901 |
| 2005-12-07 | 956 | 966 | 939 | 943 | 1,058,000 | 943 |
| 2005-12-06 | 971 | 980 | 954 | 956 | 936,000 | 956 |
| 2005-12-05 | 957 | 992 | 950 | 951 | 1,170,000 | 951 |
| 2005-12-02 | 905 | 935 | 900 | 927 | 1,358,000 | 927 |
| 2005-12-01 | 859 | 885 | 850 | 885 | 679,000 | 885 |
| 2005-11-30 | 835 | 867 | 830 | 867 | 1,030,000 | 867 |
| 2005-11-29 | 840 | 851 | 834 | 835 | 660,000 | 835 |
| 2005-11-28 | 834 | 845 | 829 | 841 | 654,000 | 841 |
| 2005-11-25 | 815 | 824 | 810 | 820 | 609,000 | 820 |
| 2005-11-24 | 820 | 834 | 812 | 814 | 825,000 | 814 |
| 2005-11-22 | 805 | 818 | 802 | 816 | 587,000 | 816 |
| 2005-11-21 | 814 | 814 | 793 | 795 | 389,000 | 795 |
| 2005-11-18 | 810 | 818 | 804 | 808 | 557,000 | 808 |
| 2005-11-17 | 797 | 810 | 788 | 804 | 778,000 | 804 |
| 2005-11-16 | 769 | 798 | 765 | 797 | 573,000 | 797 |
| 2005-11-15 | 786 | 795 | 781 | 789 | 526,000 | 789 |
| 2005-11-14 | 800 | 805 | 787 | 789 | 682,000 | 789 |
| 2005-11-11 | 780 | 790 | 778 | 789 | 688,000 | 789 |
| 2005-11-10 | 778 | 785 | 758 | 770 | 481,000 | 770 |
| 2005-11-09 | 779 | 790 | 767 | 778 | 611,000 | 778 |
| 2005-11-08 | 794 | 797 | 770 | 781 | 747,000 | 781 |
| 2005-11-07 | 769 | 795 | 760 | 787 | 1,291,000 | 787 |
| 2005-11-04 | 730 | 750 | 729 | 749 | 1,065,000 | 749 |
| 2005-11-02 | 720 | 727 | 711 | 720 | 851,000 | 720 |
| 2005-11-01 | 700 | 722 | 696 | 715 | 863,000 | 715 |
| 2005-10-31 | 698 | 700 | 694 | 694 | 645,000 | 694 |
| 2005-10-28 | 692 | 693 | 672 | 682 | 779,000 | 682 |
| 2005-10-27 | 682 | 695 | 680 | 695 | 640,000 | 695 |
| 2005-10-26 | 666 | 680 | 665 | 680 | 627,000 | 680 |
| 2005-10-25 | 670 | 677 | 660 | 662 | 449,000 | 662 |
| 2005-10-24 | 665 | 675 | 660 | 669 | 642,000 | 669 |
| 2005-10-21 | 641 | 666 | 640 | 665 | 486,000 | 665 |
| 2005-10-20 | 650 | 660 | 646 | 647 | 246,000 | 647 |
| 2005-10-19 | 662 | 665 | 644 | 655 | 353,000 | 655 |
| 2005-10-18 | 657 | 667 | 657 | 664 | 449,000 | 664 |
| 2005-10-17 | 661 | 666 | 659 | 660 | 360,000 | 660 |
| 2005-10-14 | 660 | 667 | 652 | 657 | 542,000 | 657 |
| 2005-10-13 | 652 | 661 | 652 | 660 | 297,000 | 660 |
| 2005-10-12 | 670 | 679 | 667 | 672 | 804,000 | 672 |
| 2005-10-11 | 637 | 662 | 635 | 662 | 391,000 | 662 |
| 2005-10-07 | 632 | 642 | 629 | 632 | 584,000 | 632 |
| 2005-10-06 | 627 | 641 | 620 | 636 | 930,000 | 636 |
| 2005-10-05 | 658 | 663 | 650 | 657 | 563,000 | 657 |
| 2005-10-04 | 662 | 668 | 652 | 663 | 434,000 | 663 |
| 2005-10-03 | 673 | 673 | 649 | 660 | 528,000 | 660 |
| 2005-09-30 | 675 | 691 | 667 | 669 | 1,510,000 | 669 |
| 2005-09-29 | 663 | 668 | 653 | 666 | 690,000 | 666 |
| 2005-09-28 | 654 | 660 | 642 | 658 | 499,000 | 658 |
| 2005-09-27 | 664 | 668 | 652 | 655 | 540,000 | 655 |
| 2005-09-26 | 665 | 665 | 655 | 662 | 471,000 | 662 |
| 2005-09-22 | 645 | 654 | 645 | 645 | 433,000 | 645 |
| 2005-09-21 | 662 | 663 | 654 | 654 | 560,000 | 654 |
| 2005-09-20 | 658 | 663 | 655 | 658 | 533,000 | 658 |
| 2005-09-16 | 638 | 650 | 636 | 650 | 724,000 | 650 |
| 2005-09-15 | 625 | 639 | 625 | 638 | 425,000 | 638 |
| 2005-09-14 | 630 | 638 | 622 | 634 | 587,000 | 634 |
| 2005-09-13 | 612 | 633 | 612 | 633 | 913,000 | 633 |
| 2005-09-12 | 626 | 626 | 603 | 610 | 456,000 | 610 |
| 2005-09-09 | 595 | 602 | 593 | 599 | 724,000 | 599 |
| 2005-09-08 | 603 | 604 | 592 | 596 | 275,000 | 596 |
| 2005-09-07 | 612 | 613 | 602 | 603 | 300,000 | 603 |
| 2005-09-06 | 616 | 622 | 605 | 608 | 338,000 | 608 |
| 2005-09-05 | 620 | 624 | 617 | 617 | 208,000 | 617 |
| 2005-09-02 | 622 | 626 | 620 | 620 | 216,000 | 620 |
| 2005-09-01 | 622 | 628 | 621 | 621 | 288,000 | 621 |
| 2005-08-31 | 618 | 623 | 617 | 618 | 130,000 | 618 |
| 2005-08-30 | 618 | 626 | 617 | 624 | 199,000 | 624 |
| 2005-08-29 | 619 | 629 | 608 | 608 | 390,000 | 608 |
| 2005-08-26 | 625 | 628 | 618 | 627 | 190,000 | 627 |
| 2005-08-25 | 637 | 637 | 620 | 624 | 343,000 | 624 |
| 2005-08-24 | 630 | 636 | 625 | 636 | 413,000 | 636 |
| 2005-08-23 | 644 | 646 | 633 | 633 | 587,000 | 633 |
| 2005-08-22 | 610 | 638 | 608 | 637 | 622,000 | 637 |
| 2005-08-19 | 618 | 622 | 613 | 618 | 248,000 | 618 |
| 2005-08-18 | 620 | 627 | 620 | 622 | 372,000 | 622 |
| 2005-08-17 | 612 | 624 | 611 | 621 | 288,000 | 621 |
| 2005-08-16 | 620 | 622 | 615 | 622 | 456,000 | 622 |
| 2005-08-15 | 608 | 623 | 608 | 617 | 459,000 | 617 |
| 2005-08-12 | 611 | 615 | 608 | 611 | 812,000 | 611 |
| 2005-08-11 | 599 | 610 | 595 | 606 | 1,445,000 | 606 |
| 2005-08-10 | 560 | 581 | 550 | 579 | 724,000 | 579 |
| 2005-08-09 | 540 | 557 | 536 | 557 | 285,000 | 557 |
| 2005-08-08 | 535 | 549 | 519 | 542 | 461,000 | 542 |
| 2005-08-05 | 548 | 552 | 542 | 543 | 333,000 | 543 |
| 2005-08-04 | 550 | 555 | 541 | 549 | 310,000 | 549 |
| 2005-08-03 | 544 | 556 | 542 | 545 | 378,000 | 545 |
| 2005-08-02 | 551 | 557 | 546 | 546 | 280,000 | 546 |
| 2005-08-01 | 559 | 562 | 550 | 550 | 372,000 | 550 |
| 2005-07-29 | 557 | 566 | 557 | 563 | 275,000 | 563 |
| 2005-07-28 | 561 | 565 | 556 | 557 | 228,000 | 557 |
| 2005-07-27 | 558 | 566 | 558 | 565 | 205,000 | 565 |
| 2005-07-26 | 558 | 561 | 555 | 558 | 202,000 | 558 |
| 2005-07-25 | 572 | 572 | 563 | 563 | 273,000 | 563 |
| 2005-07-22 | 557 | 564 | 555 | 559 | 167,000 | 559 |
| 2005-07-21 | 567 | 574 | 558 | 560 | 391,000 | 560 |
| 2005-07-20 | 560 | 568 | 559 | 562 | 507,000 | 562 |
| 2005-07-19 | 551 | 554 | 551 | 553 | 177,000 | 553 |
| 2005-07-15 | 558 | 558 | 554 | 557 | 347,000 | 557 |
| 2005-07-14 | 547 | 552 | 547 | 548 | 163,000 | 548 |
| 2005-07-13 | 550 | 550 | 545 | 547 | 137,000 | 547 |
| 2005-07-12 | 547 | 550 | 547 | 547 | 112,000 | 547 |
| 2005-07-11 | 550 | 551 | 546 | 547 | 161,000 | 547 |
| 2005-07-08 | 542 | 551 | 542 | 546 | 203,000 | 546 |
| 2005-07-07 | 545 | 546 | 540 | 542 | 235,000 | 542 |
| 2005-07-06 | 552 | 554 | 546 | 548 | 315,000 | 548 |
| 2005-07-05 | 560 | 560 | 553 | 555 | 171,000 | 555 |
| 2005-07-04 | 558 | 562 | 556 | 557 | 164,000 | 557 |
| 2005-07-01 | 554 | 557 | 550 | 552 | 192,000 | 552 |
| 2005-06-30 | 550 | 553 | 549 | 550 | 82,000 | 550 |
| 2005-06-29 | 558 | 558 | 551 | 551 | 189,000 | 551 |
| 2005-06-28 | 545 | 548 | 543 | 548 | 132,000 | 548 |
| 2005-06-27 | 546 | 547 | 540 | 542 | 191,000 | 542 |
| 2005-06-24 | 553 | 553 | 542 | 552 | 194,000 | 552 |
| 2005-06-23 | 555 | 556 | 551 | 553 | 183,000 | 553 |
| 2005-06-22 | 555 | 557 | 551 | 555 | 199,000 | 555 |
| 2005-06-21 | 559 | 564 | 558 | 560 | 121,000 | 560 |
| 2005-06-20 | 563 | 565 | 557 | 559 | 168,000 | 559 |
| 2005-06-17 | 561 | 565 | 559 | 562 | 398,000 | 562 |
| 2005-06-16 | 550 | 559 | 550 | 557 | 218,000 | 557 |
| 2005-06-15 | 547 | 551 | 542 | 548 | 398,000 | 548 |
| 2005-06-14 | 554 | 558 | 546 | 551 | 81,000 | 551 |
| 2005-06-13 | 564 | 564 | 555 | 557 | 148,000 | 557 |
| 2005-06-10 | 557 | 558 | 552 | 557 | 287,000 | 557 |
| 2005-06-09 | 550 | 553 | 545 | 548 | 141,000 | 548 |
| 2005-06-08 | 546 | 551 | 545 | 546 | 141,000 | 546 |
| 2005-06-07 | 542 | 546 | 542 | 546 | 150,000 | 546 |
| 2005-06-06 | 549 | 552 | 543 | 545 | 225,000 | 545 |
| 2005-06-03 | 553 | 555 | 547 | 552 | 161,000 | 552 |
| 2005-06-02 | 561 | 567 | 553 | 554 | 265,000 | 554 |
| 2005-06-01 | 556 | 559 | 551 | 556 | 242,000 | 556 |
| 2005-05-31 | 558 | 558 | 551 | 556 | 240,000 | 556 |
| 2005-05-30 | 540 | 564 | 540 | 554 | 272,000 | 554 |
| 2005-05-27 | 540 | 545 | 537 | 540 | 137,000 | 540 |
| 2005-05-26 | 540 | 542 | 532 | 534 | 207,000 | 534 |
| 2005-05-25 | 555 | 555 | 540 | 540 | 132,000 | 540 |
| 2005-05-24 | 556 | 556 | 545 | 550 | 188,000 | 550 |
| 2005-05-23 | 546 | 550 | 544 | 549 | 120,000 | 549 |
| 2005-05-20 | 552 | 554 | 541 | 548 | 148,000 | 548 |
| 2005-05-19 | 550 | 555 | 544 | 552 | 181,000 | 552 |
| 2005-05-18 | 542 | 545 | 537 | 538 | 163,000 | 538 |
| 2005-05-17 | 553 | 556 | 532 | 532 | 185,000 | 532 |
| 2005-05-16 | 555 | 558 | 548 | 549 | 166,000 | 549 |
| 2005-05-13 | 555 | 561 | 555 | 558 | 147,000 | 558 |
| 2005-05-12 | 567 | 569 | 560 | 562 | 174,000 | 562 |
| 2005-05-11 | 568 | 571 | 565 | 570 | 123,000 | 570 |
| 2005-05-10 | 576 | 579 | 572 | 573 | 144,000 | 573 |
| 2005-05-09 | 582 | 584 | 570 | 571 | 210,000 | 571 |
| 2005-05-06 | 569 | 580 | 569 | 576 | 127,000 | 576 |
| 2005-05-02 | 566 | 573 | 561 | 569 | 201,000 | 569 |
| 2005-04-28 | 560 | 563 | 557 | 557 | 209,000 | 557 |
| 2005-04-27 | 560 | 574 | 560 | 563 | 161,000 | 563 |
| 2005-04-26 | 573 | 575 | 566 | 568 | 87,000 | 568 |
| 2005-04-25 | 570 | 590 | 566 | 569 | 181,000 | 569 |
| 2005-04-22 | 590 | 590 | 573 | 575 | 190,000 | 575 |
| 2005-04-21 | 554 | 564 | 550 | 563 | 246,000 | 563 |
| 2005-04-20 | 592 | 592 | 565 | 567 | 384,000 | 567 |
| 2005-04-19 | 557 | 576 | 557 | 572 | 317,000 | 572 |
| 2005-04-18 | 553 | 560 | 548 | 551 | 426,000 | 551 |
| 2005-04-15 | 580 | 586 | 575 | 583 | 297,000 | 583 |
| 2005-04-14 | 596 | 600 | 587 | 594 | 222,000 | 594 |
| 2005-04-13 | 598 | 607 | 596 | 602 | 264,000 | 602 |
| 2005-04-12 | 613 | 613 | 603 | 605 | 176,000 | 605 |
| 2005-04-11 | 623 | 626 | 615 | 616 | 142,000 | 616 |
| 2005-04-08 | 624 | 627 | 623 | 625 | 141,000 | 625 |
| 2005-04-07 | 629 | 629 | 618 | 621 | 157,000 | 621 |
| 2005-04-06 | 621 | 632 | 621 | 626 | 228,000 | 626 |
| 2005-04-05 | 622 | 625 | 615 | 623 | 303,000 | 623 |
| 2005-04-04 | 629 | 637 | 628 | 629 | 212,000 | 629 |
| 2005-04-01 | 625 | 639 | 625 | 639 | 482,000 | 639 |
| 2005-03-31 | 623 | 636 | 623 | 636 | 583,000 | 636 |
| 2005-03-30 | 632 | 640 | 621 | 629 | 609,000 | 629 |
| 2005-03-29 | 659 | 668 | 633 | 642 | 710,000 | 642 |
| 2005-03-28 | 672 | 683 | 667 | 669 | 403,000 | 669 |
| 2005-03-25 | 692 | 711 | 688 | 697 | 1,030,000 | 697 |
| 2005-03-24 | 685 | 714 | 685 | 699 | 1,323,000 | 699 |
| 2005-03-23 | 695 | 695 | 681 | 683 | 587,000 | 683 |
| 2005-03-22 | 702 | 703 | 696 | 701 | 589,000 | 701 |
| 2005-03-18 | 686 | 690 | 680 | 686 | 294,000 | 686 |
| 2005-03-17 | 680 | 686 | 673 | 678 | 611,000 | 678 |
| 2005-03-16 | 695 | 697 | 686 | 688 | 488,000 | 688 |
| 2005-03-15 | 700 | 706 | 693 | 698 | 439,000 | 698 |
| 2005-03-14 | 702 | 710 | 696 | 698 | 565,000 | 698 |
| 2005-03-11 | 683 | 698 | 682 | 692 | 721,000 | 692 |
| 2005-03-10 | 678 | 686 | 676 | 676 | 373,000 | 676 |
| 2005-03-09 | 663 | 681 | 663 | 677 | 418,000 | 677 |
| 2005-03-08 | 677 | 677 | 655 | 663 | 470,000 | 663 |
| 2005-03-07 | 681 | 688 | 676 | 677 | 392,000 | 677 |
| 2005-03-04 | 664 | 672 | 663 | 671 | 244,000 | 671 |
| 2005-03-03 | 667 | 670 | 662 | 663 | 315,000 | 663 |
| 2005-03-02 | 661 | 674 | 660 | 667 | 314,000 | 667 |
| 2005-03-01 | 654 | 654 | 648 | 651 | 276,000 | 651 |
| 2005-02-28 | 649 | 655 | 648 | 650 | 306,000 | 650 |
| 2005-02-25 | 636 | 649 | 632 | 645 | 619,000 | 645 |
| 2005-02-24 | 635 | 643 | 631 | 636 | 377,000 | 636 |
| 2005-02-23 | 643 | 646 | 638 | 642 | 272,000 | 642 |
| 2005-02-22 | 655 | 655 | 643 | 643 | 284,000 | 643 |
| 2005-02-21 | 655 | 659 | 647 | 649 | 250,000 | 649 |
| 2005-02-18 | 638 | 657 | 637 | 655 | 266,000 | 655 |
| 2005-02-17 | 653 | 654 | 646 | 646 | 257,000 | 646 |
| 2005-02-16 | 658 | 667 | 653 | 655 | 377,000 | 655 |
| 2005-02-15 | 672 | 679 | 653 | 653 | 551,000 | 653 |
| 2005-02-14 | 646 | 685 | 642 | 662 | 1,114,000 | 662 |
| 2005-02-10 | 630 | 640 | 627 | 636 | 702,000 | 636 |
| 2005-02-09 | 616 | 624 | 613 | 624 | 452,000 | 624 |
| 2005-02-08 | 610 | 614 | 608 | 611 | 228,000 | 611 |
| 2005-02-07 | 605 | 613 | 602 | 609 | 218,000 | 609 |
| 2005-02-04 | 607 | 612 | 601 | 605 | 281,000 | 605 |
| 2005-02-03 | 610 | 615 | 604 | 615 | 272,000 | 615 |
| 2005-02-02 | 610 | 613 | 607 | 611 | 381,000 | 611 |
| 2005-02-01 | 610 | 612 | 605 | 609 | 235,000 | 609 |
| 2005-01-31 | 600 | 614 | 598 | 614 | 513,000 | 614 |
| 2005-01-28 | 613 | 615 | 607 | 614 | 215,000 | 614 |
| 2005-01-27 | 622 | 622 | 613 | 619 | 253,000 | 619 |
| 2005-01-26 | 615 | 627 | 614 | 622 | 356,000 | 622 |
| 2005-01-25 | 614 | 616 | 603 | 614 | 358,000 | 614 |
| 2005-01-24 | 591 | 616 | 588 | 616 | 448,000 | 616 |
| 2005-01-21 | 602 | 608 | 600 | 601 | 246,000 | 601 |
| 2005-01-20 | 611 | 617 | 606 | 612 | 498,000 | 612 |
| 2005-01-19 | 617 | 628 | 617 | 620 | 539,000 | 620 |
| 2005-01-18 | 618 | 621 | 609 | 619 | 566,000 | 619 |
| 2005-01-17 | 608 | 622 | 608 | 617 | 601,000 | 617 |
| 2005-01-14 | 599 | 612 | 592 | 605 | 620,000 | 605 |
| 2005-01-13 | 600 | 607 | 599 | 603 | 655,000 | 603 |
| 2005-01-12 | 599 | 601 | 591 | 597 | 424,000 | 597 |
| 2005-01-11 | 590 | 607 | 589 | 604 | 964,000 | 604 |
| 2005-01-07 | 585 | 593 | 582 | 589 | 770,000 | 589 |
| 2005-01-06 | 559 | 582 | 559 | 582 | 389,000 | 582 |
| 2005-01-05 | 557 | 569 | 556 | 565 | 291,000 | 565 |
| 2005-01-04 | 570 | 572 | 545 | 572 | 131,000 | 572 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-09-27]1株→1.03株 [1987-09-26]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.05株 [1984-09-26]1株→1.1株 [1983-09-27]1株→1.05株
