8609 (株)岡三証券グループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 337 | 340 | 335 | 335 | 367,000 | 335 |
| 2010-12-29 | 339 | 343 | 339 | 341 | 395,000 | 341 |
| 2010-12-28 | 334 | 344 | 334 | 339 | 801,000 | 339 |
| 2010-12-27 | 320 | 332 | 320 | 331 | 872,000 | 331 |
| 2010-12-24 | 327 | 328 | 316 | 320 | 964,000 | 320 |
| 2010-12-22 | 333 | 337 | 324 | 327 | 1,316,000 | 327 |
| 2010-12-21 | 341 | 342 | 332 | 332 | 1,210,000 | 332 |
| 2010-12-20 | 350 | 350 | 337 | 342 | 603,000 | 342 |
| 2010-12-17 | 349 | 353 | 347 | 347 | 559,000 | 347 |
| 2010-12-16 | 348 | 351 | 344 | 348 | 566,000 | 348 |
| 2010-12-15 | 345 | 350 | 345 | 348 | 521,000 | 348 |
| 2010-12-14 | 337 | 349 | 337 | 345 | 690,000 | 345 |
| 2010-12-13 | 324 | 336 | 324 | 336 | 455,000 | 336 |
| 2010-12-10 | 329 | 332 | 325 | 326 | 852,000 | 326 |
| 2010-12-09 | 320 | 325 | 318 | 324 | 548,000 | 324 |
| 2010-12-08 | 319 | 321 | 317 | 319 | 374,000 | 319 |
| 2010-12-07 | 312 | 318 | 311 | 315 | 534,000 | 315 |
| 2010-12-06 | 309 | 313 | 309 | 310 | 374,000 | 310 |
| 2010-12-03 | 310 | 311 | 307 | 309 | 343,000 | 309 |
| 2010-12-02 | 303 | 308 | 301 | 306 | 630,000 | 306 |
| 2010-12-01 | 294 | 297 | 292 | 295 | 329,000 | 295 |
| 2010-11-30 | 302 | 303 | 296 | 296 | 372,000 | 296 |
| 2010-11-29 | 299 | 307 | 299 | 302 | 296,000 | 302 |
| 2010-11-26 | 302 | 307 | 299 | 299 | 434,000 | 299 |
| 2010-11-25 | 307 | 307 | 301 | 303 | 422,000 | 303 |
| 2010-11-24 | 300 | 307 | 296 | 301 | 606,000 | 301 |
| 2010-11-22 | 302 | 309 | 301 | 307 | 738,000 | 307 |
| 2010-11-19 | 296 | 301 | 293 | 299 | 980,000 | 299 |
| 2010-11-18 | 275 | 291 | 272 | 289 | 636,000 | 289 |
| 2010-11-17 | 277 | 279 | 272 | 275 | 555,000 | 275 |
| 2010-11-16 | 288 | 289 | 279 | 281 | 514,000 | 281 |
| 2010-11-15 | 281 | 288 | 281 | 284 | 313,000 | 284 |
| 2010-11-12 | 283 | 290 | 280 | 280 | 513,000 | 280 |
| 2010-11-11 | 273 | 288 | 272 | 283 | 911,000 | 283 |
| 2010-11-10 | 263 | 277 | 263 | 269 | 614,000 | 269 |
| 2010-11-09 | 270 | 271 | 261 | 261 | 529,000 | 261 |
| 2010-11-08 | 265 | 272 | 265 | 270 | 669,000 | 270 |
| 2010-11-05 | 254 | 265 | 254 | 261 | 811,000 | 261 |
| 2010-11-04 | 251 | 254 | 248 | 250 | 697,000 | 250 |
| 2010-11-02 | 247 | 250 | 242 | 250 | 649,000 | 250 |
| 2010-11-01 | 260 | 261 | 247 | 247 | 763,000 | 247 |
| 2010-10-29 | 259 | 266 | 258 | 261 | 1,701,000 | 261 |
| 2010-10-28 | 235 | 260 | 231 | 258 | 1,169,000 | 258 |
| 2010-10-27 | 243 | 243 | 236 | 236 | 279,000 | 236 |
| 2010-10-26 | 244 | 248 | 242 | 243 | 213,000 | 243 |
| 2010-10-25 | 252 | 254 | 245 | 247 | 452,000 | 247 |
| 2010-10-22 | 245 | 251 | 245 | 250 | 205,000 | 250 |
| 2010-10-21 | 250 | 254 | 245 | 246 | 342,000 | 246 |
| 2010-10-20 | 248 | 254 | 246 | 251 | 200,000 | 251 |
| 2010-10-19 | 247 | 255 | 246 | 253 | 261,000 | 253 |
| 2010-10-18 | 247 | 253 | 245 | 249 | 297,000 | 249 |
| 2010-10-15 | 255 | 256 | 243 | 246 | 404,000 | 246 |
| 2010-10-14 | 251 | 259 | 250 | 257 | 539,000 | 257 |
| 2010-10-13 | 257 | 258 | 251 | 251 | 412,000 | 251 |
| 2010-10-12 | 274 | 277 | 255 | 255 | 668,000 | 255 |
| 2010-10-08 | 274 | 275 | 268 | 272 | 373,000 | 272 |
| 2010-10-07 | 275 | 282 | 272 | 277 | 308,000 | 277 |
| 2010-10-06 | 270 | 275 | 266 | 275 | 422,000 | 275 |
| 2010-10-05 | 260 | 265 | 253 | 264 | 531,000 | 264 |
| 2010-10-04 | 274 | 275 | 260 | 260 | 434,000 | 260 |
| 2010-10-01 | 281 | 282 | 273 | 277 | 296,000 | 277 |
| 2010-09-30 | 287 | 292 | 275 | 279 | 240,000 | 279 |
| 2010-09-29 | 282 | 291 | 282 | 289 | 236,000 | 289 |
| 2010-09-28 | 283 | 287 | 283 | 284 | 187,000 | 284 |
| 2010-09-27 | 285 | 285 | 281 | 285 | 284,000 | 285 |
| 2010-09-24 | 282 | 290 | 282 | 284 | 424,000 | 284 |
| 2010-09-22 | 285 | 288 | 282 | 287 | 344,000 | 287 |
| 2010-09-21 | 286 | 286 | 282 | 283 | 227,000 | 283 |
| 2010-09-17 | 286 | 288 | 284 | 285 | 322,000 | 285 |
| 2010-09-16 | 293 | 293 | 284 | 285 | 270,000 | 285 |
| 2010-09-15 | 283 | 296 | 282 | 291 | 454,000 | 291 |
| 2010-09-14 | 299 | 299 | 288 | 289 | 254,000 | 289 |
| 2010-09-13 | 298 | 301 | 297 | 298 | 218,000 | 298 |
| 2010-09-10 | 289 | 299 | 289 | 296 | 442,000 | 296 |
| 2010-09-09 | 294 | 296 | 292 | 294 | 163,000 | 294 |
| 2010-09-08 | 295 | 295 | 291 | 292 | 208,000 | 292 |
| 2010-09-07 | 298 | 300 | 297 | 298 | 126,000 | 298 |
| 2010-09-06 | 296 | 302 | 295 | 302 | 252,000 | 302 |
| 2010-09-03 | 295 | 299 | 293 | 295 | 132,000 | 295 |
| 2010-09-02 | 305 | 305 | 291 | 294 | 311,000 | 294 |
| 2010-09-01 | 298 | 298 | 296 | 297 | 204,000 | 297 |
| 2010-08-31 | 311 | 312 | 299 | 300 | 184,000 | 300 |
| 2010-08-30 | 313 | 321 | 312 | 314 | 149,000 | 314 |
| 2010-08-27 | 301 | 307 | 300 | 307 | 235,000 | 307 |
| 2010-08-26 | 296 | 302 | 296 | 301 | 276,000 | 301 |
| 2010-08-25 | 302 | 305 | 291 | 295 | 420,000 | 295 |
| 2010-08-24 | 301 | 302 | 300 | 301 | 190,000 | 301 |
| 2010-08-23 | 311 | 311 | 304 | 304 | 209,000 | 304 |
| 2010-08-20 | 318 | 320 | 314 | 314 | 88,000 | 314 |
| 2010-08-19 | 318 | 324 | 316 | 323 | 141,000 | 323 |
| 2010-08-18 | 315 | 322 | 309 | 319 | 239,000 | 319 |
| 2010-08-17 | 312 | 312 | 309 | 310 | 70,000 | 310 |
| 2010-08-16 | 314 | 314 | 308 | 312 | 132,000 | 312 |
| 2010-08-13 | 312 | 314 | 305 | 314 | 172,000 | 314 |
| 2010-08-12 | 306 | 313 | 302 | 312 | 310,000 | 312 |
| 2010-08-11 | 320 | 326 | 313 | 314 | 191,000 | 314 |
| 2010-08-10 | 326 | 331 | 325 | 325 | 125,000 | 325 |
| 2010-08-09 | 323 | 326 | 322 | 324 | 119,000 | 324 |
| 2010-08-06 | 324 | 330 | 323 | 327 | 100,000 | 327 |
| 2010-08-05 | 326 | 326 | 320 | 325 | 85,000 | 325 |
| 2010-08-04 | 333 | 333 | 318 | 322 | 243,000 | 322 |
| 2010-08-03 | 331 | 337 | 330 | 333 | 128,000 | 333 |
| 2010-08-02 | 327 | 333 | 324 | 327 | 119,000 | 327 |
| 2010-07-30 | 333 | 336 | 325 | 327 | 218,000 | 327 |
| 2010-07-29 | 339 | 340 | 334 | 334 | 95,000 | 334 |
| 2010-07-28 | 336 | 345 | 335 | 342 | 175,000 | 342 |
| 2010-07-27 | 333 | 335 | 331 | 331 | 113,000 | 331 |
| 2010-07-26 | 338 | 338 | 328 | 332 | 100,000 | 332 |
| 2010-07-23 | 337 | 337 | 330 | 333 | 353,000 | 333 |
| 2010-07-22 | 324 | 327 | 320 | 322 | 303,000 | 322 |
| 2010-07-21 | 335 | 335 | 322 | 326 | 226,000 | 326 |
| 2010-07-20 | 325 | 337 | 325 | 334 | 226,000 | 334 |
| 2010-07-16 | 332 | 333 | 330 | 333 | 145,000 | 333 |
| 2010-07-15 | 342 | 343 | 337 | 337 | 120,000 | 337 |
| 2010-07-14 | 348 | 353 | 345 | 347 | 136,000 | 347 |
| 2010-07-13 | 346 | 349 | 341 | 341 | 181,000 | 341 |
| 2010-07-12 | 345 | 351 | 344 | 345 | 266,000 | 345 |
| 2010-07-09 | 347 | 348 | 345 | 345 | 166,000 | 345 |
| 2010-07-08 | 344 | 347 | 343 | 347 | 205,000 | 347 |
| 2010-07-07 | 344 | 344 | 335 | 338 | 269,000 | 338 |
| 2010-07-06 | 340 | 344 | 337 | 344 | 338,000 | 344 |
| 2010-07-05 | 343 | 344 | 341 | 342 | 88,000 | 342 |
| 2010-07-02 | 340 | 347 | 339 | 344 | 137,000 | 344 |
| 2010-07-01 | 348 | 348 | 340 | 340 | 163,000 | 340 |
| 2010-06-30 | 343 | 349 | 341 | 348 | 243,000 | 348 |
| 2010-06-29 | 353 | 359 | 351 | 352 | 125,000 | 352 |
| 2010-06-28 | 356 | 357 | 353 | 355 | 108,000 | 355 |
| 2010-06-25 | 364 | 365 | 356 | 358 | 248,000 | 358 |
| 2010-06-24 | 365 | 367 | 361 | 365 | 170,000 | 365 |
| 2010-06-23 | 372 | 374 | 368 | 369 | 157,000 | 369 |
| 2010-06-22 | 377 | 381 | 375 | 380 | 284,000 | 380 |
| 2010-06-21 | 379 | 382 | 371 | 380 | 170,000 | 380 |
| 2010-06-18 | 366 | 375 | 364 | 373 | 370,000 | 373 |
| 2010-06-17 | 367 | 368 | 365 | 366 | 101,000 | 366 |
| 2010-06-16 | 370 | 372 | 365 | 371 | 89,000 | 371 |
| 2010-06-15 | 361 | 366 | 360 | 364 | 231,000 | 364 |
| 2010-06-14 | 367 | 367 | 361 | 362 | 235,000 | 362 |
| 2010-06-11 | 361 | 363 | 353 | 359 | 327,000 | 359 |
| 2010-06-10 | 353 | 355 | 351 | 353 | 104,000 | 353 |
| 2010-06-09 | 350 | 355 | 349 | 353 | 254,000 | 353 |
| 2010-06-08 | 347 | 354 | 346 | 349 | 209,000 | 349 |
| 2010-06-07 | 351 | 352 | 345 | 349 | 200,000 | 349 |
| 2010-06-04 | 360 | 363 | 357 | 360 | 178,000 | 360 |
| 2010-06-03 | 368 | 369 | 359 | 361 | 233,000 | 361 |
| 2010-06-02 | 359 | 366 | 357 | 360 | 276,000 | 360 |
| 2010-06-01 | 358 | 362 | 356 | 359 | 169,000 | 359 |
| 2010-05-31 | 350 | 361 | 350 | 359 | 216,000 | 359 |
| 2010-05-28 | 362 | 362 | 350 | 352 | 303,000 | 352 |
| 2010-05-27 | 346 | 357 | 346 | 356 | 310,000 | 356 |
| 2010-05-26 | 351 | 355 | 346 | 352 | 368,000 | 352 |
| 2010-05-25 | 366 | 367 | 350 | 355 | 337,000 | 355 |
| 2010-05-24 | 366 | 366 | 360 | 364 | 265,000 | 364 |
| 2010-05-21 | 364 | 366 | 359 | 365 | 346,000 | 365 |
| 2010-05-20 | 376 | 378 | 371 | 372 | 141,000 | 372 |
| 2010-05-19 | 381 | 381 | 372 | 379 | 352,000 | 379 |
| 2010-05-18 | 385 | 390 | 384 | 385 | 362,000 | 385 |
| 2010-05-17 | 388 | 392 | 383 | 384 | 249,000 | 384 |
| 2010-05-14 | 392 | 397 | 391 | 393 | 210,000 | 393 |
| 2010-05-13 | 393 | 399 | 393 | 397 | 172,000 | 397 |
| 2010-05-12 | 397 | 398 | 390 | 391 | 256,000 | 391 |
| 2010-05-11 | 409 | 409 | 395 | 397 | 275,000 | 397 |
| 2010-05-10 | 395 | 403 | 394 | 401 | 255,000 | 401 |
| 2010-05-07 | 394 | 397 | 391 | 395 | 483,000 | 395 |
| 2010-05-06 | 412 | 415 | 405 | 408 | 367,000 | 408 |
| 2010-04-30 | 429 | 433 | 428 | 428 | 152,000 | 428 |
| 2010-04-28 | 425 | 438 | 421 | 424 | 389,000 | 424 |
| 2010-04-27 | 447 | 447 | 439 | 440 | 146,000 | 440 |
| 2010-04-26 | 436 | 449 | 436 | 446 | 378,000 | 446 |
| 2010-04-23 | 428 | 436 | 423 | 434 | 470,000 | 434 |
| 2010-04-22 | 430 | 430 | 422 | 428 | 355,000 | 428 |
| 2010-04-21 | 431 | 438 | 431 | 436 | 289,000 | 436 |
| 2010-04-20 | 432 | 434 | 427 | 430 | 220,000 | 430 |
| 2010-04-19 | 427 | 431 | 422 | 429 | 311,000 | 429 |
| 2010-04-16 | 443 | 443 | 438 | 441 | 201,000 | 441 |
| 2010-04-15 | 444 | 452 | 443 | 446 | 279,000 | 446 |
| 2010-04-14 | 445 | 446 | 440 | 442 | 312,000 | 442 |
| 2010-04-13 | 449 | 451 | 440 | 447 | 267,000 | 447 |
| 2010-04-12 | 457 | 457 | 449 | 449 | 238,000 | 449 |
| 2010-04-09 | 444 | 449 | 444 | 449 | 185,000 | 449 |
| 2010-04-08 | 451 | 457 | 446 | 447 | 300,000 | 447 |
| 2010-04-07 | 443 | 455 | 442 | 450 | 499,000 | 450 |
| 2010-04-06 | 446 | 446 | 440 | 443 | 179,000 | 443 |
| 2010-04-05 | 445 | 445 | 441 | 445 | 206,000 | 445 |
| 2010-04-02 | 447 | 447 | 435 | 441 | 336,000 | 441 |
| 2010-04-01 | 449 | 449 | 440 | 443 | 361,000 | 443 |
| 2010-03-31 | 444 | 448 | 438 | 447 | 358,000 | 447 |
| 2010-03-30 | 437 | 447 | 433 | 446 | 337,000 | 446 |
| 2010-03-29 | 431 | 437 | 426 | 436 | 318,000 | 436 |
| 2010-03-26 | 434 | 438 | 431 | 438 | 371,000 | 438 |
| 2010-03-25 | 430 | 430 | 426 | 427 | 294,000 | 427 |
| 2010-03-24 | 424 | 427 | 423 | 426 | 299,000 | 426 |
| 2010-03-23 | 419 | 420 | 416 | 417 | 156,000 | 417 |
| 2010-03-19 | 418 | 422 | 413 | 420 | 294,000 | 420 |
| 2010-03-18 | 425 | 426 | 419 | 419 | 189,000 | 419 |
| 2010-03-17 | 419 | 422 | 413 | 422 | 300,000 | 422 |
| 2010-03-16 | 419 | 421 | 415 | 415 | 159,000 | 415 |
| 2010-03-15 | 415 | 420 | 412 | 419 | 279,000 | 419 |
| 2010-03-12 | 407 | 410 | 403 | 410 | 390,000 | 410 |
| 2010-03-11 | 405 | 406 | 404 | 406 | 192,000 | 406 |
| 2010-03-10 | 404 | 406 | 403 | 404 | 211,000 | 404 |
| 2010-03-09 | 410 | 410 | 406 | 407 | 127,000 | 407 |
| 2010-03-08 | 413 | 415 | 408 | 410 | 223,000 | 410 |
| 2010-03-05 | 400 | 407 | 400 | 406 | 249,000 | 406 |
| 2010-03-04 | 401 | 402 | 397 | 398 | 254,000 | 398 |
| 2010-03-03 | 401 | 407 | 400 | 401 | 198,000 | 401 |
| 2010-03-02 | 413 | 413 | 403 | 404 | 220,000 | 404 |
| 2010-03-01 | 401 | 414 | 399 | 412 | 301,000 | 412 |
| 2010-02-26 | 397 | 402 | 393 | 397 | 371,000 | 397 |
| 2010-02-25 | 403 | 405 | 395 | 398 | 439,000 | 398 |
| 2010-02-24 | 405 | 407 | 399 | 402 | 410,000 | 402 |
| 2010-02-23 | 405 | 407 | 402 | 406 | 144,000 | 406 |
| 2010-02-22 | 402 | 410 | 402 | 405 | 370,000 | 405 |
| 2010-02-19 | 404 | 405 | 398 | 398 | 433,000 | 398 |
| 2010-02-18 | 415 | 415 | 400 | 402 | 430,000 | 402 |
| 2010-02-17 | 407 | 413 | 403 | 412 | 314,000 | 412 |
| 2010-02-16 | 401 | 403 | 399 | 401 | 176,000 | 401 |
| 2010-02-15 | 413 | 413 | 395 | 396 | 302,000 | 396 |
| 2010-02-12 | 406 | 409 | 405 | 409 | 211,000 | 409 |
| 2010-02-10 | 413 | 413 | 404 | 404 | 202,000 | 404 |
| 2010-02-09 | 406 | 412 | 403 | 405 | 224,000 | 405 |
| 2010-02-08 | 410 | 416 | 403 | 410 | 295,000 | 410 |
| 2010-02-05 | 411 | 412 | 403 | 409 | 469,000 | 409 |
| 2010-02-04 | 430 | 431 | 417 | 420 | 272,000 | 420 |
| 2010-02-03 | 433 | 436 | 429 | 430 | 162,000 | 430 |
| 2010-02-02 | 422 | 432 | 420 | 430 | 297,000 | 430 |
| 2010-02-01 | 421 | 424 | 416 | 419 | 427,000 | 419 |
| 2010-01-29 | 441 | 441 | 429 | 429 | 238,000 | 429 |
| 2010-01-28 | 443 | 451 | 440 | 443 | 162,000 | 443 |
| 2010-01-27 | 440 | 447 | 439 | 439 | 318,000 | 439 |
| 2010-01-26 | 461 | 465 | 448 | 448 | 228,000 | 448 |
| 2010-01-25 | 464 | 464 | 456 | 460 | 270,000 | 460 |
| 2010-01-22 | 457 | 465 | 455 | 464 | 322,000 | 464 |
| 2010-01-21 | 454 | 474 | 451 | 473 | 316,000 | 473 |
| 2010-01-20 | 475 | 475 | 460 | 460 | 188,000 | 460 |
| 2010-01-19 | 469 | 474 | 467 | 471 | 199,000 | 471 |
| 2010-01-18 | 477 | 482 | 475 | 477 | 201,000 | 477 |
| 2010-01-15 | 488 | 488 | 478 | 485 | 214,000 | 485 |
| 2010-01-14 | 480 | 487 | 480 | 484 | 186,000 | 484 |
| 2010-01-13 | 492 | 492 | 479 | 479 | 252,000 | 479 |
| 2010-01-12 | 473 | 490 | 473 | 488 | 216,000 | 488 |
| 2010-01-08 | 485 | 485 | 476 | 481 | 255,000 | 481 |
| 2010-01-07 | 470 | 480 | 470 | 478 | 259,000 | 478 |
| 2010-01-06 | 459 | 470 | 459 | 469 | 292,000 | 469 |
| 2010-01-05 | 460 | 465 | 457 | 458 | 184,000 | 458 |
| 2010-01-04 | 449 | 458 | 449 | 457 | 108,000 | 457 |
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
