8609 (株)岡三証券グループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 632 | 639 | 631 | 635 | 194,000 | 635 |
| 2007-12-27 | 642 | 647 | 638 | 643 | 336,000 | 643 |
| 2007-12-26 | 638 | 652 | 638 | 649 | 482,000 | 649 |
| 2007-12-25 | 645 | 645 | 629 | 634 | 458,000 | 634 |
| 2007-12-21 | 628 | 632 | 618 | 630 | 500,000 | 630 |
| 2007-12-20 | 650 | 650 | 627 | 629 | 778,000 | 629 |
| 2007-12-19 | 651 | 655 | 642 | 642 | 428,000 | 642 |
| 2007-12-18 | 640 | 661 | 636 | 654 | 542,000 | 654 |
| 2007-12-17 | 650 | 664 | 647 | 648 | 582,000 | 648 |
| 2007-12-14 | 680 | 687 | 662 | 665 | 929,000 | 665 |
| 2007-12-13 | 695 | 696 | 671 | 673 | 500,000 | 673 |
| 2007-12-12 | 698 | 701 | 692 | 700 | 333,000 | 700 |
| 2007-12-11 | 710 | 718 | 705 | 706 | 328,000 | 706 |
| 2007-12-10 | 713 | 715 | 706 | 707 | 256,000 | 707 |
| 2007-12-07 | 729 | 729 | 713 | 714 | 415,000 | 714 |
| 2007-12-06 | 714 | 723 | 706 | 723 | 498,000 | 723 |
| 2007-12-05 | 700 | 716 | 686 | 709 | 500,000 | 709 |
| 2007-12-04 | 707 | 715 | 700 | 702 | 387,000 | 702 |
| 2007-12-03 | 707 | 718 | 706 | 716 | 440,000 | 716 |
| 2007-11-30 | 689 | 711 | 688 | 706 | 488,000 | 706 |
| 2007-11-29 | 701 | 710 | 700 | 704 | 577,000 | 704 |
| 2007-11-28 | 703 | 703 | 681 | 691 | 514,000 | 691 |
| 2007-11-27 | 688 | 716 | 660 | 709 | 727,000 | 709 |
| 2007-11-26 | 666 | 698 | 666 | 693 | 480,000 | 693 |
| 2007-11-22 | 688 | 693 | 653 | 662 | 1,142,000 | 662 |
| 2007-11-21 | 699 | 704 | 680 | 689 | 465,000 | 689 |
| 2007-11-20 | 670 | 698 | 663 | 698 | 812,000 | 698 |
| 2007-11-19 | 698 | 702 | 683 | 690 | 348,000 | 690 |
| 2007-11-16 | 690 | 704 | 684 | 699 | 630,000 | 699 |
| 2007-11-15 | 718 | 722 | 706 | 710 | 464,000 | 710 |
| 2007-11-14 | 700 | 718 | 694 | 711 | 525,000 | 711 |
| 2007-11-13 | 668 | 700 | 668 | 678 | 585,000 | 678 |
| 2007-11-12 | 665 | 683 | 664 | 674 | 663,000 | 674 |
| 2007-11-09 | 706 | 724 | 691 | 695 | 613,000 | 695 |
| 2007-11-08 | 696 | 704 | 686 | 696 | 463,000 | 696 |
| 2007-11-07 | 743 | 745 | 715 | 717 | 578,000 | 717 |
| 2007-11-06 | 727 | 754 | 718 | 733 | 505,000 | 733 |
| 2007-11-05 | 740 | 744 | 727 | 732 | 512,000 | 732 |
| 2007-11-02 | 746 | 754 | 733 | 745 | 416,000 | 745 |
| 2007-11-01 | 775 | 776 | 756 | 766 | 558,000 | 766 |
| 2007-10-31 | 744 | 772 | 736 | 770 | 1,066,000 | 770 |
| 2007-10-30 | 733 | 753 | 727 | 746 | 1,208,000 | 746 |
| 2007-10-29 | 696 | 740 | 696 | 735 | 1,488,000 | 735 |
| 2007-10-26 | 649 | 690 | 649 | 687 | 608,000 | 687 |
| 2007-10-25 | 668 | 668 | 645 | 651 | 504,000 | 651 |
| 2007-10-24 | 665 | 671 | 655 | 659 | 677,000 | 659 |
| 2007-10-23 | 674 | 680 | 663 | 664 | 469,000 | 664 |
| 2007-10-22 | 648 | 678 | 648 | 674 | 458,000 | 674 |
| 2007-10-19 | 681 | 689 | 677 | 688 | 547,000 | 688 |
| 2007-10-18 | 675 | 700 | 675 | 699 | 422,000 | 699 |
| 2007-10-17 | 699 | 699 | 673 | 681 | 853,000 | 681 |
| 2007-10-16 | 710 | 721 | 699 | 704 | 503,000 | 704 |
| 2007-10-15 | 737 | 740 | 710 | 726 | 499,000 | 726 |
| 2007-10-12 | 740 | 744 | 729 | 733 | 451,000 | 733 |
| 2007-10-11 | 730 | 750 | 720 | 747 | 780,000 | 747 |
| 2007-10-10 | 766 | 766 | 730 | 740 | 657,000 | 740 |
| 2007-10-09 | 740 | 756 | 740 | 746 | 500,000 | 746 |
| 2007-10-05 | 720 | 737 | 718 | 730 | 587,000 | 730 |
| 2007-10-04 | 724 | 736 | 715 | 726 | 608,000 | 726 |
| 2007-10-03 | 694 | 728 | 693 | 728 | 1,059,000 | 728 |
| 2007-10-02 | 680 | 692 | 673 | 677 | 827,000 | 677 |
| 2007-10-01 | 676 | 689 | 664 | 670 | 1,159,000 | 670 |
| 2007-09-28 | 689 | 696 | 660 | 667 | 1,056,000 | 667 |
| 2007-09-27 | 648 | 686 | 647 | 680 | 618,000 | 680 |
| 2007-09-26 | 624 | 654 | 624 | 640 | 853,000 | 640 |
| 2007-09-25 | 623 | 630 | 610 | 630 | 628,000 | 630 |
| 2007-09-21 | 622 | 632 | 614 | 615 | 774,000 | 615 |
| 2007-09-20 | 652 | 656 | 630 | 636 | 833,000 | 636 |
| 2007-09-19 | 640 | 659 | 640 | 656 | 584,000 | 656 |
| 2007-09-18 | 635 | 637 | 626 | 627 | 592,000 | 627 |
| 2007-09-14 | 635 | 652 | 631 | 649 | 941,000 | 649 |
| 2007-09-13 | 637 | 639 | 628 | 631 | 716,000 | 631 |
| 2007-09-12 | 647 | 649 | 633 | 636 | 875,000 | 636 |
| 2007-09-11 | 640 | 659 | 635 | 650 | 552,000 | 650 |
| 2007-09-10 | 629 | 646 | 628 | 638 | 729,000 | 638 |
| 2007-09-07 | 644 | 655 | 644 | 650 | 632,000 | 650 |
| 2007-09-06 | 640 | 647 | 631 | 644 | 643,000 | 644 |
| 2007-09-05 | 671 | 674 | 656 | 660 | 1,104,000 | 660 |
| 2007-09-04 | 685 | 691 | 675 | 678 | 605,000 | 678 |
| 2007-09-03 | 697 | 714 | 680 | 691 | 953,000 | 691 |
| 2007-08-31 | 670 | 687 | 665 | 687 | 756,000 | 687 |
| 2007-08-30 | 670 | 670 | 650 | 666 | 852,000 | 666 |
| 2007-08-29 | 650 | 658 | 650 | 657 | 930,000 | 657 |
| 2007-08-28 | 655 | 670 | 655 | 670 | 598,000 | 670 |
| 2007-08-27 | 675 | 683 | 660 | 662 | 767,000 | 662 |
| 2007-08-24 | 672 | 676 | 666 | 670 | 406,000 | 670 |
| 2007-08-23 | 665 | 675 | 656 | 672 | 625,000 | 672 |
| 2007-08-22 | 668 | 668 | 648 | 655 | 809,000 | 655 |
| 2007-08-21 | 674 | 685 | 668 | 678 | 656,000 | 678 |
| 2007-08-20 | 670 | 675 | 652 | 671 | 976,000 | 671 |
| 2007-08-17 | 667 | 680 | 622 | 633 | 1,740,000 | 633 |
| 2007-08-16 | 650 | 667 | 643 | 666 | 2,146,000 | 666 |
| 2007-08-15 | 680 | 683 | 664 | 666 | 1,142,000 | 666 |
| 2007-08-14 | 701 | 701 | 682 | 687 | 1,578,000 | 687 |
| 2007-08-13 | 700 | 705 | 686 | 697 | 910,000 | 697 |
| 2007-08-10 | 696 | 696 | 678 | 686 | 1,243,000 | 686 |
| 2007-08-09 | 723 | 745 | 700 | 706 | 2,162,000 | 706 |
| 2007-08-08 | 700 | 716 | 695 | 703 | 1,146,000 | 703 |
| 2007-08-07 | 724 | 730 | 696 | 701 | 1,159,000 | 701 |
| 2007-08-06 | 719 | 722 | 708 | 715 | 1,604,000 | 715 |
| 2007-08-03 | 737 | 741 | 721 | 733 | 1,213,000 | 733 |
| 2007-08-02 | 740 | 748 | 715 | 731 | 1,249,000 | 731 |
| 2007-08-01 | 756 | 757 | 734 | 738 | 1,239,000 | 738 |
| 2007-07-31 | 762 | 765 | 757 | 760 | 611,000 | 760 |
| 2007-07-30 | 743 | 756 | 738 | 755 | 981,000 | 755 |
| 2007-07-27 | 742 | 767 | 729 | 758 | 982,000 | 758 |
| 2007-07-26 | 759 | 773 | 759 | 760 | 821,000 | 760 |
| 2007-07-25 | 763 | 763 | 745 | 750 | 995,000 | 750 |
| 2007-07-24 | 757 | 769 | 750 | 762 | 975,000 | 762 |
| 2007-07-23 | 753 | 759 | 740 | 749 | 739,000 | 749 |
| 2007-07-20 | 783 | 790 | 764 | 771 | 652,000 | 771 |
| 2007-07-19 | 777 | 782 | 771 | 780 | 644,000 | 780 |
| 2007-07-18 | 780 | 782 | 761 | 767 | 680,000 | 767 |
| 2007-07-17 | 792 | 795 | 779 | 784 | 531,000 | 784 |
| 2007-07-13 | 800 | 805 | 788 | 790 | 632,000 | 790 |
| 2007-07-12 | 804 | 810 | 787 | 791 | 552,000 | 791 |
| 2007-07-11 | 809 | 811 | 799 | 803 | 485,000 | 803 |
| 2007-07-10 | 811 | 816 | 808 | 814 | 384,000 | 814 |
| 2007-07-09 | 814 | 818 | 806 | 815 | 464,000 | 815 |
| 2007-07-06 | 809 | 818 | 807 | 814 | 602,000 | 814 |
| 2007-07-05 | 811 | 829 | 809 | 819 | 597,000 | 819 |
| 2007-07-04 | 815 | 816 | 806 | 807 | 343,000 | 807 |
| 2007-07-03 | 814 | 826 | 814 | 818 | 332,000 | 818 |
| 2007-07-02 | 810 | 822 | 808 | 817 | 528,000 | 817 |
| 2007-06-29 | 806 | 823 | 806 | 819 | 620,000 | 819 |
| 2007-06-28 | 806 | 809 | 795 | 805 | 405,000 | 805 |
| 2007-06-27 | 806 | 806 | 787 | 799 | 885,000 | 799 |
| 2007-06-26 | 814 | 817 | 803 | 807 | 474,000 | 807 |
| 2007-06-25 | 837 | 837 | 808 | 812 | 881,000 | 812 |
| 2007-06-22 | 846 | 846 | 831 | 840 | 499,000 | 840 |
| 2007-06-21 | 837 | 850 | 837 | 845 | 694,000 | 845 |
| 2007-06-20 | 833 | 855 | 831 | 850 | 984,000 | 850 |
| 2007-06-19 | 838 | 840 | 831 | 831 | 1,007,000 | 831 |
| 2007-06-18 | 835 | 840 | 827 | 838 | 790,000 | 838 |
| 2007-06-15 | 804 | 826 | 792 | 826 | 829,000 | 826 |
| 2007-06-14 | 799 | 806 | 787 | 795 | 591,000 | 795 |
| 2007-06-13 | 781 | 793 | 775 | 789 | 753,000 | 789 |
| 2007-06-12 | 802 | 809 | 778 | 780 | 1,538,000 | 780 |
| 2007-06-11 | 823 | 829 | 797 | 800 | 1,399,000 | 800 |
| 2007-06-08 | 829 | 829 | 814 | 822 | 761,000 | 822 |
| 2007-06-07 | 826 | 840 | 821 | 839 | 920,000 | 839 |
| 2007-06-06 | 846 | 852 | 838 | 841 | 745,000 | 841 |
| 2007-06-05 | 846 | 858 | 837 | 841 | 682,000 | 841 |
| 2007-06-04 | 874 | 874 | 844 | 844 | 789,000 | 844 |
| 2007-06-01 | 838 | 863 | 837 | 853 | 1,006,000 | 853 |
| 2007-05-31 | 836 | 842 | 826 | 832 | 681,000 | 832 |
| 2007-05-30 | 836 | 845 | 820 | 832 | 621,000 | 832 |
| 2007-05-29 | 828 | 832 | 818 | 829 | 642,000 | 829 |
| 2007-05-28 | 831 | 838 | 822 | 828 | 647,000 | 828 |
| 2007-05-25 | 836 | 836 | 819 | 833 | 1,020,000 | 833 |
| 2007-05-24 | 848 | 848 | 821 | 839 | 1,007,000 | 839 |
| 2007-05-23 | 838 | 859 | 838 | 848 | 838,000 | 848 |
| 2007-05-22 | 804 | 836 | 804 | 834 | 938,000 | 834 |
| 2007-05-21 | 798 | 813 | 796 | 803 | 748,000 | 803 |
| 2007-05-18 | 817 | 824 | 791 | 798 | 1,229,000 | 798 |
| 2007-05-17 | 822 | 838 | 813 | 816 | 727,000 | 816 |
| 2007-05-16 | 840 | 845 | 805 | 816 | 1,651,000 | 816 |
| 2007-05-15 | 860 | 860 | 847 | 848 | 734,000 | 848 |
| 2007-05-14 | 882 | 887 | 862 | 863 | 622,000 | 863 |
| 2007-05-11 | 877 | 879 | 861 | 873 | 818,000 | 873 |
| 2007-05-10 | 886 | 901 | 883 | 892 | 1,411,000 | 892 |
| 2007-05-09 | 847 | 869 | 847 | 866 | 847,000 | 866 |
| 2007-05-08 | 858 | 868 | 844 | 857 | 1,223,000 | 857 |
| 2007-05-07 | 846 | 861 | 844 | 861 | 1,072,000 | 861 |
| 2007-05-02 | 827 | 833 | 813 | 831 | 811,000 | 831 |
| 2007-05-01 | 815 | 826 | 805 | 826 | 1,295,000 | 826 |
| 2007-04-27 | 784 | 805 | 783 | 803 | 1,387,000 | 803 |
| 2007-04-26 | 800 | 800 | 775 | 782 | 963,000 | 782 |
| 2007-04-25 | 800 | 805 | 793 | 797 | 772,000 | 797 |
| 2007-04-24 | 771 | 805 | 771 | 799 | 1,273,000 | 799 |
| 2007-04-23 | 814 | 815 | 790 | 791 | 1,003,000 | 791 |
| 2007-04-20 | 823 | 823 | 802 | 811 | 732,000 | 811 |
| 2007-04-19 | 837 | 837 | 811 | 823 | 1,042,000 | 823 |
| 2007-04-18 | 827 | 840 | 823 | 836 | 994,000 | 836 |
| 2007-04-17 | 840 | 853 | 826 | 833 | 1,184,000 | 833 |
| 2007-04-16 | 843 | 846 | 835 | 837 | 812,000 | 837 |
| 2007-04-13 | 859 | 864 | 826 | 833 | 1,687,000 | 833 |
| 2007-04-12 | 873 | 873 | 858 | 859 | 702,000 | 859 |
| 2007-04-11 | 880 | 885 | 873 | 877 | 685,000 | 877 |
| 2007-04-10 | 885 | 894 | 876 | 878 | 806,000 | 878 |
| 2007-04-09 | 891 | 899 | 885 | 894 | 548,000 | 894 |
| 2007-04-06 | 894 | 898 | 879 | 888 | 509,000 | 888 |
| 2007-04-05 | 898 | 904 | 888 | 895 | 756,000 | 895 |
| 2007-04-04 | 892 | 913 | 886 | 912 | 1,157,000 | 912 |
| 2007-04-03 | 887 | 891 | 875 | 884 | 863,000 | 884 |
| 2007-04-02 | 911 | 923 | 887 | 887 | 940,000 | 887 |
| 2007-03-30 | 920 | 930 | 909 | 920 | 659,000 | 920 |
| 2007-03-29 | 900 | 920 | 894 | 913 | 704,000 | 913 |
| 2007-03-28 | 912 | 925 | 901 | 912 | 915,000 | 912 |
| 2007-03-27 | 930 | 944 | 909 | 918 | 1,297,000 | 918 |
| 2007-03-26 | 962 | 962 | 944 | 956 | 823,000 | 956 |
| 2007-03-23 | 965 | 966 | 946 | 954 | 716,000 | 954 |
| 2007-03-22 | 965 | 968 | 948 | 951 | 858,000 | 951 |
| 2007-03-20 | 940 | 948 | 932 | 943 | 937,000 | 943 |
| 2007-03-19 | 917 | 933 | 911 | 930 | 806,000 | 930 |
| 2007-03-16 | 944 | 945 | 923 | 927 | 885,000 | 927 |
| 2007-03-15 | 945 | 956 | 936 | 943 | 1,076,000 | 943 |
| 2007-03-14 | 930 | 948 | 921 | 925 | 1,246,000 | 925 |
| 2007-03-13 | 984 | 995 | 959 | 960 | 987,000 | 960 |
| 2007-03-12 | 1,009 | 1,009 | 961 | 977 | 1,493,000 | 977 |
| 2007-03-09 | 976 | 994 | 973 | 989 | 1,573,000 | 989 |
| 2007-03-08 | 936 | 969 | 936 | 966 | 1,523,000 | 966 |
| 2007-03-07 | 961 | 983 | 948 | 956 | 3,294,000 | 956 |
| 2007-03-06 | 897 | 929 | 889 | 921 | 1,294,000 | 921 |
| 2007-03-05 | 924 | 925 | 873 | 877 | 1,341,000 | 877 |
| 2007-03-02 | 958 | 963 | 935 | 944 | 1,814,000 | 944 |
| 2007-03-01 | 968 | 991 | 940 | 972 | 2,811,000 | 972 |
| 2007-02-28 | 916 | 963 | 882 | 960 | 6,025,000 | 960 |
| 2007-02-27 | 1,006 | 1,032 | 997 | 1,016 | 2,580,000 | 1,016 |
| 2007-02-26 | 1,010 | 1,024 | 995 | 1,005 | 1,531,000 | 1,005 |
| 2007-02-23 | 951 | 1,001 | 935 | 997 | 4,057,000 | 997 |
| 2007-02-22 | 900 | 963 | 900 | 959 | 3,523,000 | 959 |
| 2007-02-21 | 873 | 892 | 873 | 887 | 1,025,000 | 887 |
| 2007-02-20 | 877 | 881 | 865 | 876 | 775,000 | 876 |
| 2007-02-19 | 880 | 883 | 875 | 877 | 738,000 | 877 |
| 2007-02-16 | 882 | 882 | 874 | 878 | 982,000 | 878 |
| 2007-02-15 | 890 | 895 | 877 | 884 | 1,199,000 | 884 |
| 2007-02-14 | 878 | 884 | 875 | 876 | 1,665,000 | 876 |
| 2007-02-13 | 829 | 865 | 829 | 861 | 1,750,000 | 861 |
| 2007-02-09 | 805 | 838 | 805 | 836 | 1,129,000 | 836 |
| 2007-02-08 | 825 | 833 | 810 | 812 | 1,150,000 | 812 |
| 2007-02-07 | 823 | 828 | 812 | 825 | 1,222,000 | 825 |
| 2007-02-06 | 821 | 836 | 820 | 829 | 667,000 | 829 |
| 2007-02-05 | 841 | 842 | 820 | 824 | 1,225,000 | 824 |
| 2007-02-02 | 840 | 852 | 830 | 847 | 1,307,000 | 847 |
| 2007-02-01 | 852 | 853 | 815 | 830 | 1,738,000 | 830 |
| 2007-01-31 | 869 | 869 | 842 | 862 | 1,507,000 | 862 |
| 2007-01-30 | 846 | 874 | 845 | 862 | 1,459,000 | 862 |
| 2007-01-29 | 854 | 856 | 842 | 848 | 786,000 | 848 |
| 2007-01-26 | 841 | 858 | 838 | 855 | 1,750,000 | 855 |
| 2007-01-25 | 875 | 879 | 850 | 852 | 1,300,000 | 852 |
| 2007-01-24 | 892 | 892 | 863 | 870 | 1,528,000 | 870 |
| 2007-01-23 | 862 | 870 | 836 | 852 | 1,920,000 | 852 |
| 2007-01-22 | 858 | 896 | 851 | 876 | 2,546,000 | 876 |
| 2007-01-19 | 830 | 840 | 827 | 838 | 1,697,000 | 838 |
| 2007-01-18 | 825 | 835 | 820 | 830 | 1,380,000 | 830 |
| 2007-01-17 | 817 | 835 | 801 | 828 | 1,256,000 | 828 |
| 2007-01-16 | 815 | 831 | 815 | 824 | 2,074,000 | 824 |
| 2007-01-15 | 781 | 822 | 776 | 814 | 2,221,000 | 814 |
| 2007-01-12 | 763 | 778 | 755 | 771 | 1,299,000 | 771 |
| 2007-01-11 | 780 | 783 | 747 | 754 | 1,398,000 | 754 |
| 2007-01-10 | 790 | 793 | 775 | 779 | 1,266,000 | 779 |
| 2007-01-09 | 766 | 779 | 761 | 772 | 730,000 | 772 |
| 2007-01-05 | 762 | 776 | 753 | 766 | 1,132,000 | 766 |
| 2007-01-04 | 770 | 770 | 757 | 764 | 391,000 | 764 |
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
