8609 (株)岡三証券グループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 457 | 457 | 449 | 449 | 225,000 | 449 |
| 2009-12-29 | 448 | 455 | 448 | 455 | 152,000 | 455 |
| 2009-12-28 | 448 | 458 | 448 | 450 | 157,000 | 450 |
| 2009-12-25 | 458 | 458 | 450 | 451 | 178,000 | 451 |
| 2009-12-24 | 455 | 459 | 451 | 458 | 137,000 | 458 |
| 2009-12-22 | 459 | 462 | 452 | 453 | 226,000 | 453 |
| 2009-12-21 | 456 | 459 | 453 | 455 | 244,000 | 455 |
| 2009-12-18 | 454 | 459 | 451 | 455 | 240,000 | 455 |
| 2009-12-17 | 463 | 464 | 456 | 459 | 241,000 | 459 |
| 2009-12-16 | 462 | 483 | 459 | 462 | 424,000 | 462 |
| 2009-12-15 | 456 | 463 | 456 | 458 | 201,000 | 458 |
| 2009-12-14 | 463 | 463 | 453 | 460 | 263,000 | 460 |
| 2009-12-11 | 458 | 464 | 454 | 463 | 517,000 | 463 |
| 2009-12-10 | 450 | 463 | 447 | 449 | 307,000 | 449 |
| 2009-12-09 | 464 | 464 | 451 | 455 | 305,000 | 455 |
| 2009-12-08 | 467 | 469 | 463 | 466 | 238,000 | 466 |
| 2009-12-07 | 466 | 472 | 463 | 469 | 200,000 | 469 |
| 2009-12-04 | 465 | 467 | 461 | 463 | 272,000 | 463 |
| 2009-12-03 | 453 | 472 | 452 | 468 | 514,000 | 468 |
| 2009-12-02 | 459 | 462 | 452 | 452 | 343,000 | 452 |
| 2009-12-01 | 430 | 459 | 429 | 459 | 483,000 | 459 |
| 2009-11-30 | 414 | 436 | 414 | 434 | 359,000 | 434 |
| 2009-11-27 | 415 | 423 | 413 | 415 | 270,000 | 415 |
| 2009-11-26 | 410 | 426 | 408 | 421 | 231,000 | 421 |
| 2009-11-25 | 419 | 422 | 412 | 413 | 230,000 | 413 |
| 2009-11-24 | 425 | 425 | 415 | 416 | 233,000 | 416 |
| 2009-11-20 | 416 | 420 | 410 | 420 | 295,000 | 420 |
| 2009-11-19 | 423 | 424 | 410 | 422 | 559,000 | 422 |
| 2009-11-18 | 422 | 422 | 414 | 420 | 330,000 | 420 |
| 2009-11-17 | 424 | 426 | 422 | 423 | 220,000 | 423 |
| 2009-11-16 | 429 | 432 | 424 | 429 | 217,000 | 429 |
| 2009-11-13 | 429 | 436 | 428 | 433 | 394,000 | 433 |
| 2009-11-12 | 430 | 433 | 426 | 428 | 237,000 | 428 |
| 2009-11-11 | 427 | 432 | 426 | 427 | 199,000 | 427 |
| 2009-11-10 | 427 | 430 | 419 | 427 | 302,000 | 427 |
| 2009-11-09 | 429 | 429 | 421 | 422 | 186,000 | 422 |
| 2009-11-06 | 432 | 433 | 423 | 426 | 200,000 | 426 |
| 2009-11-05 | 428 | 432 | 425 | 432 | 276,000 | 432 |
| 2009-11-04 | 435 | 435 | 426 | 432 | 253,000 | 432 |
| 2009-11-02 | 433 | 441 | 427 | 441 | 413,000 | 441 |
| 2009-10-30 | 436 | 437 | 431 | 436 | 217,000 | 436 |
| 2009-10-29 | 417 | 432 | 417 | 429 | 436,000 | 429 |
| 2009-10-28 | 421 | 439 | 421 | 424 | 475,000 | 424 |
| 2009-10-27 | 435 | 435 | 417 | 421 | 378,000 | 421 |
| 2009-10-26 | 428 | 440 | 425 | 434 | 305,000 | 434 |
| 2009-10-23 | 443 | 443 | 427 | 431 | 391,000 | 431 |
| 2009-10-22 | 428 | 436 | 424 | 436 | 582,000 | 436 |
| 2009-10-21 | 424 | 432 | 424 | 431 | 258,000 | 431 |
| 2009-10-20 | 431 | 433 | 428 | 432 | 291,000 | 432 |
| 2009-10-19 | 419 | 429 | 416 | 428 | 421,000 | 428 |
| 2009-10-16 | 424 | 424 | 414 | 419 | 293,000 | 419 |
| 2009-10-15 | 420 | 430 | 418 | 420 | 435,000 | 420 |
| 2009-10-14 | 419 | 419 | 403 | 407 | 469,000 | 407 |
| 2009-10-13 | 419 | 420 | 415 | 418 | 280,000 | 418 |
| 2009-10-09 | 405 | 417 | 399 | 414 | 334,000 | 414 |
| 2009-10-08 | 404 | 404 | 395 | 401 | 386,000 | 401 |
| 2009-10-07 | 389 | 405 | 389 | 404 | 374,000 | 404 |
| 2009-10-06 | 397 | 397 | 385 | 387 | 442,000 | 387 |
| 2009-10-05 | 387 | 394 | 383 | 394 | 397,000 | 394 |
| 2009-10-02 | 393 | 396 | 384 | 392 | 404,000 | 392 |
| 2009-10-01 | 396 | 402 | 395 | 400 | 320,000 | 400 |
| 2009-09-30 | 413 | 413 | 398 | 400 | 319,000 | 400 |
| 2009-09-29 | 401 | 412 | 399 | 408 | 398,000 | 408 |
| 2009-09-28 | 404 | 408 | 397 | 406 | 513,000 | 406 |
| 2009-09-25 | 431 | 431 | 411 | 419 | 424,000 | 419 |
| 2009-09-24 | 439 | 439 | 430 | 436 | 498,000 | 436 |
| 2009-09-18 | 438 | 438 | 417 | 434 | 568,000 | 434 |
| 2009-09-17 | 439 | 444 | 431 | 438 | 317,000 | 438 |
| 2009-09-16 | 445 | 448 | 436 | 437 | 496,000 | 437 |
| 2009-09-15 | 443 | 447 | 439 | 445 | 269,000 | 445 |
| 2009-09-14 | 452 | 453 | 436 | 438 | 268,000 | 438 |
| 2009-09-11 | 454 | 456 | 446 | 449 | 373,000 | 449 |
| 2009-09-10 | 450 | 456 | 449 | 449 | 426,000 | 449 |
| 2009-09-09 | 449 | 453 | 445 | 449 | 333,000 | 449 |
| 2009-09-08 | 453 | 458 | 446 | 453 | 219,000 | 453 |
| 2009-09-07 | 441 | 449 | 441 | 448 | 213,000 | 448 |
| 2009-09-04 | 443 | 449 | 441 | 443 | 261,000 | 443 |
| 2009-09-03 | 454 | 456 | 448 | 448 | 189,000 | 448 |
| 2009-09-02 | 465 | 465 | 454 | 455 | 207,000 | 455 |
| 2009-09-01 | 463 | 471 | 462 | 470 | 190,000 | 470 |
| 2009-08-31 | 464 | 472 | 458 | 462 | 345,000 | 462 |
| 2009-08-28 | 471 | 471 | 462 | 468 | 307,000 | 468 |
| 2009-08-27 | 470 | 472 | 464 | 471 | 256,000 | 471 |
| 2009-08-26 | 470 | 475 | 462 | 473 | 350,000 | 473 |
| 2009-08-25 | 471 | 475 | 464 | 465 | 378,000 | 465 |
| 2009-08-24 | 478 | 480 | 470 | 476 | 356,000 | 476 |
| 2009-08-21 | 470 | 470 | 457 | 465 | 289,000 | 465 |
| 2009-08-20 | 466 | 474 | 465 | 472 | 243,000 | 472 |
| 2009-08-19 | 464 | 472 | 463 | 467 | 461,000 | 467 |
| 2009-08-18 | 459 | 467 | 456 | 467 | 198,000 | 467 |
| 2009-08-17 | 466 | 467 | 456 | 458 | 258,000 | 458 |
| 2009-08-14 | 482 | 482 | 474 | 476 | 244,000 | 476 |
| 2009-08-13 | 470 | 474 | 465 | 474 | 136,000 | 474 |
| 2009-08-12 | 471 | 472 | 468 | 468 | 167,000 | 468 |
| 2009-08-11 | 473 | 479 | 472 | 479 | 192,000 | 479 |
| 2009-08-10 | 472 | 476 | 468 | 473 | 222,000 | 473 |
| 2009-08-07 | 469 | 469 | 456 | 465 | 231,000 | 465 |
| 2009-08-06 | 469 | 474 | 468 | 468 | 217,000 | 468 |
| 2009-08-05 | 488 | 489 | 471 | 472 | 244,000 | 472 |
| 2009-08-04 | 490 | 494 | 475 | 478 | 296,000 | 478 |
| 2009-08-03 | 487 | 490 | 479 | 483 | 176,000 | 483 |
| 2009-07-31 | 484 | 485 | 478 | 484 | 265,000 | 484 |
| 2009-07-30 | 479 | 482 | 470 | 476 | 201,000 | 476 |
| 2009-07-29 | 483 | 484 | 472 | 475 | 248,000 | 475 |
| 2009-07-28 | 483 | 495 | 475 | 483 | 407,000 | 483 |
| 2009-07-27 | 472 | 483 | 468 | 483 | 364,000 | 483 |
| 2009-07-24 | 472 | 473 | 464 | 470 | 245,000 | 470 |
| 2009-07-23 | 462 | 468 | 457 | 457 | 241,000 | 457 |
| 2009-07-22 | 471 | 471 | 457 | 467 | 238,000 | 467 |
| 2009-07-21 | 460 | 469 | 454 | 468 | 313,000 | 468 |
| 2009-07-17 | 424 | 449 | 422 | 447 | 603,000 | 447 |
| 2009-07-16 | 425 | 436 | 416 | 416 | 210,000 | 416 |
| 2009-07-15 | 419 | 422 | 414 | 414 | 277,000 | 414 |
| 2009-07-14 | 414 | 430 | 407 | 414 | 623,000 | 414 |
| 2009-07-13 | 422 | 434 | 404 | 404 | 337,000 | 404 |
| 2009-07-10 | 433 | 439 | 426 | 426 | 320,000 | 426 |
| 2009-07-09 | 445 | 449 | 434 | 436 | 234,000 | 436 |
| 2009-07-08 | 462 | 462 | 449 | 450 | 238,000 | 450 |
| 2009-07-07 | 469 | 473 | 466 | 467 | 141,000 | 467 |
| 2009-07-06 | 479 | 480 | 466 | 469 | 185,000 | 469 |
| 2009-07-03 | 462 | 477 | 460 | 474 | 410,000 | 474 |
| 2009-07-02 | 472 | 476 | 465 | 470 | 272,000 | 470 |
| 2009-07-01 | 479 | 487 | 470 | 473 | 466,000 | 473 |
| 2009-06-30 | 481 | 487 | 479 | 484 | 344,000 | 484 |
| 2009-06-29 | 484 | 486 | 469 | 474 | 518,000 | 474 |
| 2009-06-26 | 493 | 494 | 482 | 489 | 234,000 | 489 |
| 2009-06-25 | 469 | 487 | 465 | 481 | 438,000 | 481 |
| 2009-06-24 | 473 | 474 | 462 | 464 | 250,000 | 464 |
| 2009-06-23 | 467 | 470 | 462 | 464 | 441,000 | 464 |
| 2009-06-22 | 470 | 490 | 470 | 482 | 540,000 | 482 |
| 2009-06-19 | 480 | 489 | 468 | 468 | 558,000 | 468 |
| 2009-06-18 | 481 | 484 | 468 | 472 | 297,000 | 472 |
| 2009-06-17 | 475 | 510 | 474 | 478 | 683,000 | 478 |
| 2009-06-16 | 507 | 507 | 476 | 477 | 726,000 | 477 |
| 2009-06-15 | 535 | 543 | 522 | 522 | 567,000 | 522 |
| 2009-06-12 | 502 | 525 | 502 | 520 | 893,000 | 520 |
| 2009-06-11 | 500 | 506 | 491 | 500 | 815,000 | 500 |
| 2009-06-10 | 474 | 498 | 470 | 495 | 466,000 | 495 |
| 2009-06-09 | 479 | 492 | 467 | 471 | 478,000 | 471 |
| 2009-06-08 | 460 | 479 | 460 | 474 | 407,000 | 474 |
| 2009-06-05 | 459 | 468 | 453 | 460 | 514,000 | 460 |
| 2009-06-04 | 444 | 460 | 443 | 447 | 451,000 | 447 |
| 2009-06-03 | 439 | 448 | 436 | 444 | 245,000 | 444 |
| 2009-06-02 | 443 | 445 | 433 | 434 | 159,000 | 434 |
| 2009-06-01 | 428 | 439 | 423 | 434 | 440,000 | 434 |
| 2009-05-29 | 436 | 441 | 426 | 427 | 304,000 | 427 |
| 2009-05-28 | 438 | 445 | 437 | 437 | 412,000 | 437 |
| 2009-05-27 | 442 | 452 | 437 | 448 | 331,000 | 448 |
| 2009-05-26 | 433 | 443 | 430 | 439 | 324,000 | 439 |
| 2009-05-25 | 433 | 438 | 430 | 435 | 294,000 | 435 |
| 2009-05-22 | 413 | 430 | 413 | 428 | 335,000 | 428 |
| 2009-05-21 | 413 | 419 | 409 | 418 | 157,000 | 418 |
| 2009-05-20 | 429 | 429 | 414 | 423 | 212,000 | 423 |
| 2009-05-19 | 420 | 420 | 414 | 419 | 229,000 | 419 |
| 2009-05-18 | 413 | 413 | 401 | 403 | 280,000 | 403 |
| 2009-05-15 | 414 | 425 | 410 | 423 | 426,000 | 423 |
| 2009-05-14 | 413 | 417 | 405 | 405 | 398,000 | 405 |
| 2009-05-13 | 426 | 432 | 424 | 428 | 223,000 | 428 |
| 2009-05-12 | 430 | 439 | 426 | 427 | 319,000 | 427 |
| 2009-05-11 | 425 | 440 | 423 | 440 | 728,000 | 440 |
| 2009-05-08 | 397 | 412 | 390 | 412 | 460,000 | 412 |
| 2009-05-07 | 385 | 396 | 385 | 396 | 352,000 | 396 |
| 2009-05-01 | 377 | 378 | 368 | 374 | 276,000 | 374 |
| 2009-04-30 | 366 | 380 | 366 | 367 | 498,000 | 367 |
| 2009-04-28 | 380 | 381 | 361 | 361 | 354,000 | 361 |
| 2009-04-27 | 399 | 399 | 380 | 381 | 269,000 | 381 |
| 2009-04-24 | 401 | 406 | 391 | 391 | 372,000 | 391 |
| 2009-04-23 | 396 | 405 | 386 | 402 | 340,000 | 402 |
| 2009-04-22 | 405 | 405 | 396 | 398 | 147,000 | 398 |
| 2009-04-21 | 390 | 399 | 389 | 395 | 319,000 | 395 |
| 2009-04-20 | 412 | 412 | 397 | 405 | 203,000 | 405 |
| 2009-04-17 | 400 | 408 | 398 | 408 | 289,000 | 408 |
| 2009-04-16 | 408 | 418 | 395 | 397 | 310,000 | 397 |
| 2009-04-15 | 412 | 412 | 395 | 400 | 317,000 | 400 |
| 2009-04-14 | 413 | 418 | 405 | 417 | 342,000 | 417 |
| 2009-04-13 | 404 | 414 | 399 | 413 | 331,000 | 413 |
| 2009-04-10 | 408 | 408 | 389 | 399 | 474,000 | 399 |
| 2009-04-09 | 382 | 398 | 381 | 397 | 294,000 | 397 |
| 2009-04-08 | 384 | 386 | 375 | 377 | 302,000 | 377 |
| 2009-04-07 | 386 | 394 | 382 | 394 | 320,000 | 394 |
| 2009-04-06 | 397 | 399 | 383 | 388 | 336,000 | 388 |
| 2009-04-03 | 398 | 400 | 385 | 392 | 371,000 | 392 |
| 2009-04-02 | 373 | 388 | 369 | 383 | 472,000 | 383 |
| 2009-04-01 | 356 | 362 | 350 | 361 | 237,000 | 361 |
| 2009-03-31 | 359 | 365 | 349 | 351 | 288,000 | 351 |
| 2009-03-30 | 380 | 385 | 358 | 358 | 507,000 | 358 |
| 2009-03-27 | 394 | 398 | 379 | 379 | 547,000 | 379 |
| 2009-03-26 | 374 | 384 | 374 | 383 | 355,000 | 383 |
| 2009-03-25 | 376 | 376 | 360 | 367 | 420,000 | 367 |
| 2009-03-24 | 367 | 372 | 361 | 370 | 368,000 | 370 |
| 2009-03-23 | 341 | 352 | 334 | 352 | 389,000 | 352 |
| 2009-03-19 | 341 | 341 | 333 | 338 | 172,000 | 338 |
| 2009-03-18 | 335 | 341 | 330 | 334 | 319,000 | 334 |
| 2009-03-17 | 324 | 334 | 317 | 333 | 454,000 | 333 |
| 2009-03-16 | 308 | 322 | 308 | 319 | 430,000 | 319 |
| 2009-03-13 | 291 | 304 | 291 | 303 | 530,000 | 303 |
| 2009-03-12 | 300 | 304 | 289 | 295 | 425,000 | 295 |
| 2009-03-11 | 314 | 314 | 310 | 310 | 201,000 | 310 |
| 2009-03-10 | 296 | 301 | 295 | 300 | 253,000 | 300 |
| 2009-03-09 | 309 | 309 | 296 | 298 | 281,000 | 298 |
| 2009-03-06 | 315 | 315 | 309 | 310 | 343,000 | 310 |
| 2009-03-05 | 329 | 336 | 323 | 325 | 241,000 | 325 |
| 2009-03-04 | 319 | 320 | 312 | 319 | 239,000 | 319 |
| 2009-03-03 | 311 | 322 | 310 | 319 | 349,000 | 319 |
| 2009-03-02 | 317 | 323 | 316 | 320 | 177,000 | 320 |
| 2009-02-27 | 322 | 329 | 318 | 327 | 185,000 | 327 |
| 2009-02-26 | 326 | 335 | 320 | 324 | 222,000 | 324 |
| 2009-02-25 | 343 | 343 | 318 | 325 | 425,000 | 325 |
| 2009-02-24 | 331 | 331 | 320 | 328 | 487,000 | 328 |
| 2009-02-23 | 323 | 330 | 318 | 329 | 324,000 | 329 |
| 2009-02-20 | 338 | 342 | 333 | 333 | 218,000 | 333 |
| 2009-02-19 | 337 | 341 | 334 | 340 | 172,000 | 340 |
| 2009-02-18 | 335 | 340 | 331 | 332 | 257,000 | 332 |
| 2009-02-17 | 349 | 349 | 340 | 341 | 199,000 | 341 |
| 2009-02-16 | 348 | 353 | 347 | 351 | 186,000 | 351 |
| 2009-02-13 | 349 | 351 | 344 | 348 | 275,000 | 348 |
| 2009-02-12 | 351 | 355 | 346 | 349 | 307,000 | 349 |
| 2009-02-10 | 345 | 357 | 343 | 355 | 401,000 | 355 |
| 2009-02-09 | 366 | 366 | 343 | 343 | 216,000 | 343 |
| 2009-02-06 | 355 | 363 | 354 | 361 | 275,000 | 361 |
| 2009-02-05 | 357 | 359 | 348 | 350 | 255,000 | 350 |
| 2009-02-04 | 352 | 357 | 349 | 356 | 157,000 | 356 |
| 2009-02-03 | 354 | 365 | 347 | 347 | 243,000 | 347 |
| 2009-02-02 | 363 | 364 | 353 | 353 | 240,000 | 353 |
| 2009-01-30 | 358 | 376 | 346 | 368 | 472,000 | 368 |
| 2009-01-29 | 364 | 366 | 358 | 362 | 269,000 | 362 |
| 2009-01-28 | 354 | 361 | 346 | 359 | 313,000 | 359 |
| 2009-01-27 | 340 | 359 | 338 | 356 | 464,000 | 356 |
| 2009-01-26 | 338 | 341 | 329 | 329 | 279,000 | 329 |
| 2009-01-23 | 348 | 349 | 340 | 340 | 367,000 | 340 |
| 2009-01-22 | 343 | 346 | 334 | 343 | 291,000 | 343 |
| 2009-01-21 | 337 | 341 | 330 | 333 | 392,000 | 333 |
| 2009-01-20 | 354 | 355 | 341 | 342 | 224,000 | 342 |
| 2009-01-19 | 357 | 361 | 351 | 354 | 169,000 | 354 |
| 2009-01-16 | 357 | 359 | 349 | 353 | 304,000 | 353 |
| 2009-01-15 | 350 | 357 | 347 | 351 | 487,000 | 351 |
| 2009-01-14 | 350 | 365 | 350 | 357 | 265,000 | 357 |
| 2009-01-13 | 358 | 360 | 348 | 348 | 351,000 | 348 |
| 2009-01-09 | 373 | 378 | 366 | 375 | 298,000 | 375 |
| 2009-01-08 | 387 | 389 | 376 | 377 | 246,000 | 377 |
| 2009-01-07 | 386 | 397 | 377 | 392 | 440,000 | 392 |
| 2009-01-06 | 392 | 392 | 382 | 383 | 312,000 | 383 |
| 2009-01-05 | 398 | 398 | 389 | 390 | 117,000 | 390 |
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
