8609 (株)岡三証券グループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 381 | 392 | 381 | 388 | 135,000 | 388 |
| 2008-12-29 | 383 | 394 | 380 | 391 | 407,000 | 391 |
| 2008-12-26 | 371 | 387 | 368 | 387 | 373,000 | 387 |
| 2008-12-25 | 374 | 374 | 365 | 370 | 194,000 | 370 |
| 2008-12-24 | 372 | 377 | 363 | 364 | 268,000 | 364 |
| 2008-12-22 | 351 | 379 | 351 | 377 | 1,790,000 | 377 |
| 2008-12-19 | 350 | 353 | 341 | 344 | 3,360,000 | 344 |
| 2008-12-18 | 352 | 356 | 341 | 348 | 2,862,000 | 348 |
| 2008-12-17 | 368 | 372 | 336 | 351 | 711,000 | 351 |
| 2008-12-16 | 374 | 376 | 361 | 363 | 463,000 | 363 |
| 2008-12-15 | 380 | 390 | 374 | 377 | 432,000 | 377 |
| 2008-12-12 | 385 | 390 | 361 | 370 | 745,000 | 370 |
| 2008-12-11 | 379 | 389 | 374 | 384 | 721,000 | 384 |
| 2008-12-10 | 387 | 388 | 371 | 379 | 487,000 | 379 |
| 2008-12-09 | 380 | 397 | 374 | 397 | 551,000 | 397 |
| 2008-12-08 | 364 | 375 | 358 | 374 | 292,000 | 374 |
| 2008-12-05 | 352 | 367 | 350 | 359 | 524,000 | 359 |
| 2008-12-04 | 360 | 370 | 352 | 357 | 488,000 | 357 |
| 2008-12-03 | 356 | 361 | 341 | 358 | 577,000 | 358 |
| 2008-12-02 | 356 | 369 | 351 | 352 | 452,000 | 352 |
| 2008-12-01 | 399 | 399 | 380 | 391 | 243,000 | 391 |
| 2008-11-28 | 379 | 400 | 375 | 395 | 649,000 | 395 |
| 2008-11-27 | 354 | 376 | 354 | 374 | 332,000 | 374 |
| 2008-11-26 | 367 | 370 | 353 | 354 | 541,000 | 354 |
| 2008-11-25 | 392 | 392 | 361 | 382 | 687,000 | 382 |
| 2008-11-21 | 336 | 363 | 322 | 362 | 893,000 | 362 |
| 2008-11-20 | 370 | 370 | 339 | 346 | 552,000 | 346 |
| 2008-11-19 | 382 | 388 | 371 | 382 | 407,000 | 382 |
| 2008-11-18 | 379 | 386 | 371 | 372 | 432,000 | 372 |
| 2008-11-17 | 392 | 410 | 378 | 389 | 398,000 | 389 |
| 2008-11-14 | 413 | 422 | 388 | 393 | 551,000 | 393 |
| 2008-11-13 | 393 | 413 | 393 | 403 | 478,000 | 403 |
| 2008-11-12 | 429 | 429 | 414 | 418 | 573,000 | 418 |
| 2008-11-11 | 437 | 449 | 429 | 437 | 346,000 | 437 |
| 2008-11-10 | 442 | 447 | 432 | 441 | 640,000 | 441 |
| 2008-11-07 | 420 | 443 | 410 | 427 | 652,000 | 427 |
| 2008-11-06 | 445 | 446 | 418 | 435 | 576,000 | 435 |
| 2008-11-05 | 427 | 465 | 423 | 465 | 698,000 | 465 |
| 2008-11-04 | 430 | 433 | 397 | 407 | 617,000 | 407 |
| 2008-10-31 | 409 | 436 | 404 | 415 | 764,000 | 415 |
| 2008-10-30 | 370 | 423 | 370 | 419 | 632,000 | 419 |
| 2008-10-29 | 395 | 395 | 355 | 369 | 820,000 | 369 |
| 2008-10-28 | 330 | 373 | 315 | 371 | 1,244,000 | 371 |
| 2008-10-27 | 363 | 376 | 338 | 340 | 750,000 | 340 |
| 2008-10-24 | 443 | 443 | 371 | 373 | 869,000 | 373 |
| 2008-10-23 | 410 | 438 | 400 | 438 | 687,000 | 438 |
| 2008-10-22 | 456 | 459 | 432 | 432 | 404,000 | 432 |
| 2008-10-21 | 467 | 472 | 456 | 471 | 414,000 | 471 |
| 2008-10-20 | 430 | 453 | 418 | 452 | 596,000 | 452 |
| 2008-10-17 | 420 | 442 | 416 | 438 | 1,524,000 | 438 |
| 2008-10-16 | 411 | 426 | 400 | 400 | 857,000 | 400 |
| 2008-10-15 | 428 | 465 | 428 | 461 | 621,000 | 461 |
| 2008-10-14 | 443 | 448 | 428 | 448 | 749,000 | 448 |
| 2008-10-10 | 378 | 383 | 353 | 368 | 703,000 | 368 |
| 2008-10-09 | 382 | 407 | 382 | 395 | 750,000 | 395 |
| 2008-10-08 | 389 | 405 | 385 | 387 | 822,000 | 387 |
| 2008-10-07 | 381 | 412 | 381 | 409 | 671,000 | 409 |
| 2008-10-06 | 461 | 463 | 413 | 416 | 728,000 | 416 |
| 2008-10-03 | 470 | 481 | 463 | 471 | 443,000 | 471 |
| 2008-10-02 | 500 | 502 | 473 | 475 | 402,000 | 475 |
| 2008-10-01 | 518 | 518 | 496 | 500 | 598,000 | 500 |
| 2008-09-30 | 490 | 509 | 483 | 500 | 605,000 | 500 |
| 2008-09-29 | 515 | 526 | 511 | 514 | 408,000 | 514 |
| 2008-09-26 | 518 | 521 | 507 | 512 | 315,000 | 512 |
| 2008-09-25 | 527 | 527 | 513 | 516 | 358,000 | 516 |
| 2008-09-24 | 499 | 517 | 490 | 517 | 488,000 | 517 |
| 2008-09-22 | 507 | 515 | 502 | 514 | 390,000 | 514 |
| 2008-09-19 | 482 | 492 | 469 | 492 | 1,069,000 | 492 |
| 2008-09-18 | 459 | 487 | 457 | 477 | 874,000 | 477 |
| 2008-09-17 | 512 | 520 | 475 | 484 | 1,164,000 | 484 |
| 2008-09-16 | 494 | 509 | 490 | 509 | 646,000 | 509 |
| 2008-09-12 | 520 | 535 | 516 | 534 | 531,000 | 534 |
| 2008-09-11 | 540 | 540 | 515 | 517 | 511,000 | 517 |
| 2008-09-10 | 522 | 548 | 522 | 544 | 561,000 | 544 |
| 2008-09-09 | 538 | 539 | 531 | 539 | 452,000 | 539 |
| 2008-09-08 | 530 | 549 | 530 | 545 | 805,000 | 545 |
| 2008-09-05 | 501 | 518 | 496 | 516 | 611,000 | 516 |
| 2008-09-04 | 525 | 525 | 510 | 515 | 536,000 | 515 |
| 2008-09-03 | 532 | 541 | 519 | 528 | 431,000 | 528 |
| 2008-09-02 | 549 | 554 | 525 | 527 | 514,000 | 527 |
| 2008-09-01 | 538 | 546 | 528 | 546 | 395,000 | 546 |
| 2008-08-29 | 527 | 548 | 517 | 548 | 637,000 | 548 |
| 2008-08-28 | 502 | 521 | 502 | 520 | 1,261,000 | 520 |
| 2008-08-27 | 506 | 514 | 500 | 509 | 1,487,000 | 509 |
| 2008-08-26 | 508 | 509 | 498 | 505 | 620,000 | 505 |
| 2008-08-25 | 527 | 528 | 520 | 520 | 278,000 | 520 |
| 2008-08-22 | 505 | 509 | 499 | 501 | 300,000 | 501 |
| 2008-08-21 | 519 | 522 | 508 | 513 | 257,000 | 513 |
| 2008-08-20 | 515 | 524 | 513 | 521 | 296,000 | 521 |
| 2008-08-19 | 534 | 534 | 522 | 525 | 370,000 | 525 |
| 2008-08-18 | 533 | 550 | 531 | 544 | 467,000 | 544 |
| 2008-08-15 | 518 | 543 | 518 | 543 | 463,000 | 543 |
| 2008-08-14 | 517 | 528 | 517 | 520 | 341,000 | 520 |
| 2008-08-13 | 530 | 536 | 522 | 527 | 534,000 | 527 |
| 2008-08-12 | 542 | 553 | 539 | 540 | 333,000 | 540 |
| 2008-08-11 | 555 | 558 | 545 | 552 | 246,000 | 552 |
| 2008-08-08 | 542 | 558 | 533 | 552 | 445,000 | 552 |
| 2008-08-07 | 572 | 572 | 545 | 550 | 413,000 | 550 |
| 2008-08-06 | 557 | 577 | 555 | 572 | 332,000 | 572 |
| 2008-08-05 | 545 | 550 | 537 | 543 | 386,000 | 543 |
| 2008-08-04 | 557 | 562 | 547 | 547 | 574,000 | 547 |
| 2008-08-01 | 556 | 563 | 547 | 562 | 767,000 | 562 |
| 2008-07-31 | 570 | 577 | 554 | 564 | 465,000 | 564 |
| 2008-07-30 | 550 | 569 | 549 | 566 | 444,000 | 566 |
| 2008-07-29 | 543 | 548 | 528 | 544 | 458,000 | 544 |
| 2008-07-28 | 543 | 589 | 542 | 563 | 1,940,000 | 563 |
| 2008-07-25 | 559 | 564 | 543 | 548 | 798,000 | 548 |
| 2008-07-24 | 537 | 558 | 535 | 558 | 665,000 | 558 |
| 2008-07-23 | 539 | 544 | 525 | 531 | 935,000 | 531 |
| 2008-07-22 | 525 | 543 | 515 | 542 | 534,000 | 542 |
| 2008-07-18 | 533 | 534 | 520 | 524 | 616,000 | 524 |
| 2008-07-17 | 512 | 518 | 506 | 515 | 300,000 | 515 |
| 2008-07-16 | 498 | 510 | 494 | 498 | 427,000 | 498 |
| 2008-07-15 | 506 | 511 | 495 | 498 | 529,000 | 498 |
| 2008-07-14 | 503 | 528 | 503 | 516 | 468,000 | 516 |
| 2008-07-11 | 507 | 523 | 501 | 509 | 508,000 | 509 |
| 2008-07-10 | 501 | 517 | 500 | 512 | 452,000 | 512 |
| 2008-07-09 | 524 | 529 | 505 | 505 | 818,000 | 505 |
| 2008-07-08 | 530 | 530 | 504 | 504 | 498,000 | 504 |
| 2008-07-07 | 508 | 530 | 508 | 521 | 666,000 | 521 |
| 2008-07-04 | 502 | 512 | 495 | 508 | 900,000 | 508 |
| 2008-07-03 | 497 | 514 | 486 | 510 | 1,326,000 | 510 |
| 2008-07-02 | 540 | 542 | 494 | 497 | 1,867,000 | 497 |
| 2008-07-01 | 545 | 559 | 537 | 543 | 628,000 | 543 |
| 2008-06-30 | 552 | 560 | 545 | 550 | 407,000 | 550 |
| 2008-06-27 | 555 | 566 | 555 | 560 | 357,000 | 560 |
| 2008-06-26 | 576 | 597 | 570 | 578 | 334,000 | 578 |
| 2008-06-25 | 582 | 582 | 559 | 575 | 411,000 | 575 |
| 2008-06-24 | 572 | 586 | 565 | 581 | 325,000 | 581 |
| 2008-06-23 | 560 | 583 | 560 | 570 | 818,000 | 570 |
| 2008-06-20 | 589 | 590 | 574 | 580 | 510,000 | 580 |
| 2008-06-19 | 592 | 592 | 577 | 579 | 555,000 | 579 |
| 2008-06-18 | 599 | 602 | 590 | 597 | 290,000 | 597 |
| 2008-06-17 | 594 | 606 | 590 | 602 | 478,000 | 602 |
| 2008-06-16 | 599 | 606 | 586 | 598 | 650,000 | 598 |
| 2008-06-13 | 568 | 583 | 565 | 583 | 1,260,000 | 583 |
| 2008-06-12 | 584 | 591 | 584 | 588 | 427,000 | 588 |
| 2008-06-11 | 629 | 629 | 599 | 602 | 529,000 | 602 |
| 2008-06-10 | 620 | 632 | 606 | 609 | 398,000 | 609 |
| 2008-06-09 | 621 | 630 | 619 | 619 | 292,000 | 619 |
| 2008-06-06 | 666 | 668 | 640 | 641 | 489,000 | 641 |
| 2008-06-05 | 634 | 655 | 633 | 654 | 297,000 | 654 |
| 2008-06-04 | 643 | 647 | 635 | 644 | 385,000 | 644 |
| 2008-06-03 | 641 | 650 | 635 | 643 | 579,000 | 643 |
| 2008-06-02 | 640 | 660 | 630 | 659 | 701,000 | 659 |
| 2008-05-30 | 630 | 638 | 621 | 636 | 592,000 | 636 |
| 2008-05-29 | 600 | 624 | 596 | 624 | 780,000 | 624 |
| 2008-05-28 | 615 | 615 | 591 | 595 | 582,000 | 595 |
| 2008-05-27 | 588 | 611 | 588 | 610 | 759,000 | 610 |
| 2008-05-26 | 577 | 587 | 572 | 581 | 462,000 | 581 |
| 2008-05-23 | 584 | 614 | 571 | 595 | 2,058,000 | 595 |
| 2008-05-22 | 541 | 577 | 541 | 575 | 1,746,000 | 575 |
| 2008-05-21 | 564 | 569 | 553 | 561 | 655,000 | 561 |
| 2008-05-20 | 595 | 597 | 579 | 579 | 488,000 | 579 |
| 2008-05-19 | 608 | 608 | 592 | 597 | 567,000 | 597 |
| 2008-05-16 | 599 | 608 | 589 | 595 | 604,000 | 595 |
| 2008-05-15 | 581 | 597 | 581 | 590 | 799,000 | 590 |
| 2008-05-14 | 557 | 578 | 548 | 574 | 731,000 | 574 |
| 2008-05-13 | 545 | 560 | 545 | 556 | 421,000 | 556 |
| 2008-05-12 | 530 | 549 | 530 | 542 | 310,000 | 542 |
| 2008-05-09 | 565 | 571 | 545 | 547 | 341,000 | 547 |
| 2008-05-08 | 572 | 574 | 560 | 560 | 570,000 | 560 |
| 2008-05-07 | 574 | 587 | 572 | 582 | 501,000 | 582 |
| 2008-05-02 | 564 | 568 | 559 | 565 | 496,000 | 565 |
| 2008-05-01 | 555 | 565 | 545 | 549 | 472,000 | 549 |
| 2008-04-30 | 560 | 578 | 550 | 561 | 1,296,000 | 561 |
| 2008-04-28 | 512 | 563 | 512 | 559 | 1,338,000 | 559 |
| 2008-04-25 | 504 | 507 | 495 | 505 | 440,000 | 505 |
| 2008-04-24 | 498 | 502 | 492 | 493 | 195,000 | 493 |
| 2008-04-23 | 489 | 503 | 488 | 499 | 234,000 | 499 |
| 2008-04-22 | 505 | 505 | 495 | 499 | 273,000 | 499 |
| 2008-04-21 | 507 | 510 | 506 | 510 | 242,000 | 510 |
| 2008-04-18 | 497 | 499 | 484 | 499 | 890,000 | 499 |
| 2008-04-17 | 500 | 504 | 492 | 496 | 411,000 | 496 |
| 2008-04-16 | 483 | 492 | 481 | 488 | 385,000 | 488 |
| 2008-04-15 | 464 | 485 | 464 | 478 | 554,000 | 478 |
| 2008-04-14 | 470 | 473 | 464 | 468 | 342,000 | 468 |
| 2008-04-11 | 480 | 489 | 480 | 489 | 354,000 | 489 |
| 2008-04-10 | 474 | 485 | 473 | 475 | 332,000 | 475 |
| 2008-04-09 | 501 | 503 | 483 | 486 | 403,000 | 486 |
| 2008-04-08 | 520 | 520 | 496 | 496 | 397,000 | 496 |
| 2008-04-07 | 523 | 532 | 515 | 523 | 310,000 | 523 |
| 2008-04-04 | 532 | 536 | 519 | 523 | 405,000 | 523 |
| 2008-04-03 | 515 | 533 | 511 | 533 | 694,000 | 533 |
| 2008-04-02 | 506 | 523 | 505 | 522 | 612,000 | 522 |
| 2008-04-01 | 486 | 498 | 482 | 485 | 472,000 | 485 |
| 2008-03-31 | 495 | 503 | 491 | 491 | 574,000 | 491 |
| 2008-03-28 | 500 | 513 | 498 | 505 | 618,000 | 505 |
| 2008-03-27 | 496 | 502 | 495 | 497 | 400,000 | 497 |
| 2008-03-26 | 500 | 507 | 500 | 506 | 287,000 | 506 |
| 2008-03-25 | 528 | 528 | 512 | 520 | 396,000 | 520 |
| 2008-03-24 | 513 | 519 | 509 | 510 | 510,000 | 510 |
| 2008-03-21 | 498 | 509 | 497 | 508 | 343,000 | 508 |
| 2008-03-19 | 513 | 513 | 492 | 498 | 686,000 | 498 |
| 2008-03-18 | 463 | 488 | 463 | 488 | 921,000 | 488 |
| 2008-03-17 | 480 | 485 | 465 | 468 | 624,000 | 468 |
| 2008-03-14 | 507 | 509 | 485 | 490 | 892,000 | 490 |
| 2008-03-13 | 530 | 532 | 503 | 507 | 604,000 | 507 |
| 2008-03-12 | 561 | 570 | 534 | 535 | 728,000 | 535 |
| 2008-03-11 | 505 | 522 | 503 | 521 | 540,000 | 521 |
| 2008-03-10 | 526 | 533 | 520 | 521 | 574,000 | 521 |
| 2008-03-07 | 541 | 544 | 537 | 538 | 400,000 | 538 |
| 2008-03-06 | 550 | 565 | 544 | 557 | 760,000 | 557 |
| 2008-03-05 | 555 | 556 | 542 | 543 | 543,000 | 543 |
| 2008-03-04 | 568 | 569 | 555 | 558 | 603,000 | 558 |
| 2008-03-03 | 571 | 580 | 562 | 569 | 762,000 | 569 |
| 2008-02-29 | 600 | 608 | 590 | 593 | 669,000 | 593 |
| 2008-02-28 | 614 | 624 | 608 | 618 | 352,000 | 618 |
| 2008-02-27 | 616 | 621 | 606 | 615 | 505,000 | 615 |
| 2008-02-26 | 629 | 633 | 607 | 608 | 1,047,000 | 608 |
| 2008-02-25 | 604 | 627 | 604 | 625 | 609,000 | 625 |
| 2008-02-22 | 600 | 605 | 587 | 604 | 730,000 | 604 |
| 2008-02-21 | 596 | 617 | 596 | 605 | 667,000 | 605 |
| 2008-02-20 | 602 | 606 | 583 | 586 | 879,000 | 586 |
| 2008-02-19 | 621 | 623 | 606 | 608 | 1,162,000 | 608 |
| 2008-02-18 | 617 | 625 | 616 | 621 | 714,000 | 621 |
| 2008-02-15 | 600 | 621 | 599 | 618 | 792,000 | 618 |
| 2008-02-14 | 589 | 605 | 589 | 604 | 500,000 | 604 |
| 2008-02-13 | 581 | 585 | 569 | 569 | 624,000 | 569 |
| 2008-02-12 | 584 | 589 | 569 | 569 | 808,000 | 569 |
| 2008-02-08 | 596 | 615 | 592 | 594 | 395,000 | 594 |
| 2008-02-07 | 593 | 607 | 585 | 604 | 513,000 | 604 |
| 2008-02-06 | 606 | 614 | 595 | 597 | 589,000 | 597 |
| 2008-02-05 | 625 | 634 | 619 | 633 | 540,000 | 633 |
| 2008-02-04 | 614 | 630 | 614 | 626 | 589,000 | 626 |
| 2008-02-01 | 613 | 615 | 602 | 605 | 772,000 | 605 |
| 2008-01-31 | 586 | 607 | 574 | 606 | 744,000 | 606 |
| 2008-01-30 | 575 | 607 | 568 | 587 | 875,000 | 587 |
| 2008-01-29 | 580 | 591 | 554 | 570 | 536,000 | 570 |
| 2008-01-28 | 560 | 569 | 550 | 557 | 467,000 | 557 |
| 2008-01-25 | 560 | 578 | 555 | 578 | 833,000 | 578 |
| 2008-01-24 | 525 | 538 | 520 | 531 | 812,000 | 531 |
| 2008-01-23 | 498 | 513 | 497 | 504 | 1,134,000 | 504 |
| 2008-01-22 | 483 | 510 | 483 | 484 | 944,000 | 484 |
| 2008-01-21 | 530 | 541 | 523 | 523 | 708,000 | 523 |
| 2008-01-18 | 525 | 557 | 520 | 551 | 1,123,000 | 551 |
| 2008-01-17 | 540 | 550 | 535 | 548 | 718,000 | 548 |
| 2008-01-16 | 533 | 556 | 532 | 543 | 787,000 | 543 |
| 2008-01-15 | 586 | 587 | 556 | 559 | 777,000 | 559 |
| 2008-01-11 | 595 | 598 | 576 | 583 | 747,000 | 583 |
| 2008-01-10 | 616 | 616 | 593 | 595 | 569,000 | 595 |
| 2008-01-09 | 590 | 610 | 590 | 608 | 656,000 | 608 |
| 2008-01-08 | 591 | 606 | 590 | 604 | 704,000 | 604 |
| 2008-01-07 | 615 | 615 | 593 | 605 | 852,000 | 605 |
| 2008-01-04 | 615 | 618 | 609 | 616 | 485,000 | 616 |
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
