8609 (株)岡三証券グループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 695 | 705 | 692 | 695 | 548,000 | 695 |
| 2015-12-29 | 683 | 695 | 679 | 692 | 635,000 | 692 |
| 2015-12-28 | 677 | 694 | 677 | 692 | 468,000 | 692 |
| 2015-12-25 | 682 | 686 | 669 | 677 | 842,000 | 677 |
| 2015-12-24 | 695 | 698 | 684 | 684 | 856,000 | 684 |
| 2015-12-22 | 695 | 699 | 688 | 691 | 750,000 | 691 |
| 2015-12-21 | 697 | 704 | 691 | 701 | 505,000 | 701 |
| 2015-12-18 | 720 | 738 | 706 | 707 | 1,028,000 | 707 |
| 2015-12-17 | 723 | 727 | 717 | 721 | 576,000 | 721 |
| 2015-12-16 | 705 | 715 | 702 | 708 | 561,000 | 708 |
| 2015-12-15 | 704 | 706 | 689 | 690 | 728,000 | 690 |
| 2015-12-14 | 706 | 712 | 701 | 707 | 546,000 | 707 |
| 2015-12-11 | 707 | 725 | 707 | 721 | 760,000 | 721 |
| 2015-12-10 | 720 | 722 | 711 | 712 | 694,000 | 712 |
| 2015-12-09 | 723 | 735 | 721 | 725 | 638,000 | 725 |
| 2015-12-08 | 735 | 740 | 726 | 728 | 537,000 | 728 |
| 2015-12-07 | 745 | 752 | 737 | 738 | 543,000 | 738 |
| 2015-12-04 | 734 | 739 | 732 | 735 | 489,000 | 735 |
| 2015-12-03 | 748 | 752 | 741 | 749 | 521,000 | 749 |
| 2015-12-02 | 749 | 756 | 747 | 751 | 406,000 | 751 |
| 2015-12-01 | 749 | 758 | 747 | 751 | 600,000 | 751 |
| 2015-11-30 | 742 | 749 | 738 | 746 | 524,000 | 746 |
| 2015-11-27 | 745 | 755 | 740 | 743 | 542,000 | 743 |
| 2015-11-26 | 733 | 744 | 733 | 742 | 442,000 | 742 |
| 2015-11-25 | 739 | 741 | 733 | 737 | 458,000 | 737 |
| 2015-11-24 | 732 | 742 | 731 | 739 | 569,000 | 739 |
| 2015-11-20 | 730 | 732 | 726 | 732 | 470,000 | 732 |
| 2015-11-19 | 731 | 740 | 726 | 731 | 641,000 | 731 |
| 2015-11-18 | 733 | 734 | 722 | 723 | 478,000 | 723 |
| 2015-11-17 | 734 | 736 | 725 | 728 | 430,000 | 728 |
| 2015-11-16 | 715 | 730 | 711 | 722 | 490,000 | 722 |
| 2015-11-13 | 726 | 730 | 719 | 723 | 453,000 | 723 |
| 2015-11-12 | 730 | 740 | 730 | 733 | 454,000 | 733 |
| 2015-11-11 | 734 | 738 | 725 | 731 | 594,000 | 731 |
| 2015-11-10 | 728 | 738 | 727 | 735 | 644,000 | 735 |
| 2015-11-09 | 732 | 744 | 730 | 741 | 862,000 | 741 |
| 2015-11-06 | 720 | 723 | 714 | 722 | 445,000 | 722 |
| 2015-11-05 | 715 | 725 | 715 | 720 | 365,000 | 720 |
| 2015-11-04 | 733 | 735 | 710 | 711 | 1,120,000 | 711 |
| 2015-11-02 | 712 | 731 | 706 | 722 | 1,046,000 | 722 |
| 2015-10-30 | 742 | 743 | 709 | 716 | 1,742,000 | 716 |
| 2015-10-29 | 768 | 768 | 737 | 750 | 1,006,000 | 750 |
| 2015-10-28 | 764 | 765 | 753 | 761 | 479,000 | 761 |
| 2015-10-27 | 776 | 779 | 758 | 760 | 454,000 | 760 |
| 2015-10-26 | 783 | 783 | 773 | 776 | 335,000 | 776 |
| 2015-10-23 | 760 | 773 | 759 | 768 | 851,000 | 768 |
| 2015-10-22 | 740 | 749 | 738 | 741 | 381,000 | 741 |
| 2015-10-21 | 738 | 756 | 735 | 751 | 542,000 | 751 |
| 2015-10-20 | 734 | 741 | 729 | 739 | 421,000 | 739 |
| 2015-10-19 | 755 | 758 | 734 | 736 | 504,000 | 736 |
| 2015-10-16 | 744 | 775 | 744 | 752 | 915,000 | 752 |
| 2015-10-15 | 725 | 741 | 723 | 735 | 395,000 | 735 |
| 2015-10-14 | 737 | 737 | 720 | 728 | 612,000 | 728 |
| 2015-10-13 | 757 | 763 | 743 | 745 | 518,000 | 745 |
| 2015-10-09 | 746 | 761 | 745 | 760 | 545,000 | 760 |
| 2015-10-08 | 732 | 745 | 731 | 740 | 425,000 | 740 |
| 2015-10-07 | 721 | 738 | 719 | 735 | 805,000 | 735 |
| 2015-10-06 | 745 | 745 | 720 | 721 | 796,000 | 721 |
| 2015-10-05 | 735 | 738 | 728 | 733 | 282,000 | 733 |
| 2015-10-02 | 732 | 734 | 719 | 728 | 452,000 | 728 |
| 2015-10-01 | 727 | 746 | 716 | 740 | 714,000 | 740 |
| 2015-09-30 | 700 | 726 | 699 | 717 | 700,000 | 717 |
| 2015-09-29 | 703 | 703 | 681 | 686 | 706,000 | 686 |
| 2015-09-28 | 716 | 731 | 705 | 710 | 586,000 | 710 |
| 2015-09-25 | 700 | 716 | 694 | 716 | 838,000 | 716 |
| 2015-09-24 | 717 | 730 | 700 | 700 | 585,000 | 700 |
| 2015-09-18 | 744 | 744 | 727 | 734 | 552,000 | 734 |
| 2015-09-17 | 735 | 753 | 732 | 751 | 554,000 | 751 |
| 2015-09-16 | 735 | 736 | 724 | 729 | 346,000 | 729 |
| 2015-09-15 | 729 | 740 | 721 | 723 | 392,000 | 723 |
| 2015-09-14 | 737 | 741 | 721 | 725 | 449,000 | 725 |
| 2015-09-11 | 716 | 744 | 716 | 737 | 807,000 | 737 |
| 2015-09-10 | 711 | 734 | 711 | 728 | 1,003,000 | 728 |
| 2015-09-09 | 715 | 739 | 713 | 739 | 850,000 | 739 |
| 2015-09-08 | 693 | 704 | 685 | 688 | 502,000 | 688 |
| 2015-09-07 | 690 | 700 | 680 | 698 | 537,000 | 698 |
| 2015-09-04 | 716 | 719 | 687 | 699 | 891,000 | 699 |
| 2015-09-03 | 727 | 737 | 714 | 716 | 560,000 | 716 |
| 2015-09-02 | 707 | 732 | 700 | 717 | 944,000 | 717 |
| 2015-09-01 | 747 | 750 | 716 | 717 | 902,000 | 717 |
| 2015-08-31 | 763 | 766 | 738 | 750 | 931,000 | 750 |
| 2015-08-28 | 760 | 770 | 754 | 768 | 864,000 | 768 |
| 2015-08-27 | 760 | 767 | 730 | 732 | 982,000 | 732 |
| 2015-08-26 | 711 | 742 | 710 | 735 | 885,000 | 735 |
| 2015-08-25 | 701 | 750 | 680 | 703 | 1,005,000 | 703 |
| 2015-08-24 | 774 | 776 | 732 | 734 | 1,094,000 | 734 |
| 2015-08-21 | 802 | 807 | 790 | 794 | 873,000 | 794 |
| 2015-08-20 | 836 | 841 | 825 | 828 | 367,000 | 828 |
| 2015-08-19 | 855 | 858 | 843 | 844 | 378,000 | 844 |
| 2015-08-18 | 862 | 863 | 853 | 861 | 326,000 | 861 |
| 2015-08-17 | 854 | 861 | 854 | 859 | 237,000 | 859 |
| 2015-08-14 | 865 | 867 | 849 | 852 | 449,000 | 852 |
| 2015-08-13 | 869 | 871 | 858 | 869 | 551,000 | 869 |
| 2015-08-12 | 876 | 882 | 869 | 873 | 577,000 | 873 |
| 2015-08-11 | 896 | 903 | 876 | 886 | 560,000 | 886 |
| 2015-08-10 | 882 | 895 | 875 | 892 | 362,000 | 892 |
| 2015-08-07 | 876 | 886 | 873 | 885 | 355,000 | 885 |
| 2015-08-06 | 887 | 892 | 876 | 881 | 460,000 | 881 |
| 2015-08-05 | 868 | 884 | 862 | 880 | 372,000 | 880 |
| 2015-08-04 | 864 | 876 | 862 | 867 | 325,000 | 867 |
| 2015-08-03 | 880 | 881 | 863 | 874 | 458,000 | 874 |
| 2015-07-31 | 902 | 902 | 881 | 887 | 551,000 | 887 |
| 2015-07-30 | 859 | 915 | 855 | 900 | 1,368,000 | 900 |
| 2015-07-29 | 857 | 864 | 844 | 846 | 526,000 | 846 |
| 2015-07-28 | 844 | 864 | 839 | 857 | 767,000 | 857 |
| 2015-07-27 | 857 | 861 | 846 | 851 | 518,000 | 851 |
| 2015-07-24 | 865 | 876 | 865 | 868 | 433,000 | 868 |
| 2015-07-23 | 866 | 873 | 861 | 872 | 350,000 | 872 |
| 2015-07-22 | 867 | 869 | 862 | 866 | 371,000 | 866 |
| 2015-07-21 | 880 | 880 | 869 | 875 | 345,000 | 875 |
| 2015-07-17 | 878 | 881 | 868 | 872 | 349,000 | 872 |
| 2015-07-16 | 874 | 878 | 868 | 875 | 451,000 | 875 |
| 2015-07-15 | 877 | 880 | 862 | 871 | 652,000 | 871 |
| 2015-07-14 | 872 | 879 | 868 | 872 | 620,000 | 872 |
| 2015-07-13 | 850 | 860 | 850 | 854 | 320,000 | 854 |
| 2015-07-10 | 831 | 848 | 827 | 839 | 587,000 | 839 |
| 2015-07-09 | 820 | 833 | 800 | 832 | 1,091,000 | 832 |
| 2015-07-08 | 865 | 869 | 840 | 842 | 1,027,000 | 842 |
| 2015-07-07 | 872 | 882 | 869 | 871 | 577,000 | 871 |
| 2015-07-06 | 877 | 881 | 859 | 862 | 649,000 | 862 |
| 2015-07-03 | 883 | 896 | 883 | 893 | 449,000 | 893 |
| 2015-07-02 | 896 | 900 | 888 | 889 | 546,000 | 889 |
| 2015-07-01 | 869 | 887 | 865 | 886 | 555,000 | 886 |
| 2015-06-30 | 859 | 865 | 851 | 861 | 700,000 | 861 |
| 2015-06-29 | 855 | 874 | 855 | 859 | 813,000 | 859 |
| 2015-06-26 | 888 | 899 | 882 | 898 | 435,000 | 898 |
| 2015-06-25 | 894 | 897 | 887 | 890 | 454,000 | 890 |
| 2015-06-24 | 907 | 912 | 904 | 904 | 687,000 | 904 |
| 2015-06-23 | 900 | 905 | 896 | 903 | 631,000 | 903 |
| 2015-06-22 | 880 | 893 | 880 | 892 | 481,000 | 892 |
| 2015-06-19 | 878 | 882 | 870 | 881 | 376,000 | 881 |
| 2015-06-18 | 874 | 877 | 866 | 867 | 715,000 | 867 |
| 2015-06-17 | 874 | 879 | 871 | 874 | 510,000 | 874 |
| 2015-06-16 | 880 | 881 | 866 | 872 | 946,000 | 872 |
| 2015-06-15 | 885 | 891 | 882 | 885 | 622,000 | 885 |
| 2015-06-12 | 895 | 897 | 886 | 895 | 783,000 | 895 |
| 2015-06-11 | 889 | 900 | 889 | 895 | 470,000 | 895 |
| 2015-06-10 | 892 | 898 | 882 | 884 | 790,000 | 884 |
| 2015-06-09 | 906 | 906 | 893 | 893 | 587,000 | 893 |
| 2015-06-08 | 911 | 914 | 901 | 909 | 440,000 | 909 |
| 2015-06-05 | 902 | 907 | 896 | 905 | 533,000 | 905 |
| 2015-06-04 | 905 | 916 | 901 | 910 | 681,000 | 910 |
| 2015-06-03 | 896 | 904 | 893 | 899 | 640,000 | 899 |
| 2015-06-02 | 909 | 909 | 895 | 896 | 586,000 | 896 |
| 2015-06-01 | 905 | 911 | 897 | 905 | 597,000 | 905 |
| 2015-05-29 | 916 | 920 | 905 | 910 | 721,000 | 910 |
| 2015-05-28 | 920 | 928 | 915 | 924 | 605,000 | 924 |
| 2015-05-27 | 912 | 914 | 908 | 912 | 462,000 | 912 |
| 2015-05-26 | 928 | 929 | 915 | 919 | 442,000 | 919 |
| 2015-05-25 | 925 | 936 | 923 | 930 | 722,000 | 930 |
| 2015-05-22 | 917 | 917 | 905 | 914 | 553,000 | 914 |
| 2015-05-21 | 932 | 938 | 915 | 916 | 476,000 | 916 |
| 2015-05-20 | 917 | 936 | 917 | 928 | 886,000 | 928 |
| 2015-05-19 | 911 | 920 | 908 | 916 | 538,000 | 916 |
| 2015-05-18 | 904 | 916 | 904 | 908 | 455,000 | 908 |
| 2015-05-15 | 906 | 918 | 903 | 906 | 555,000 | 906 |
| 2015-05-14 | 905 | 911 | 898 | 901 | 735,000 | 901 |
| 2015-05-13 | 910 | 917 | 903 | 916 | 525,000 | 916 |
| 2015-05-12 | 920 | 925 | 908 | 919 | 619,000 | 919 |
| 2015-05-11 | 935 | 939 | 924 | 925 | 800,000 | 925 |
| 2015-05-08 | 913 | 921 | 906 | 920 | 491,000 | 920 |
| 2015-05-07 | 897 | 917 | 889 | 913 | 1,081,000 | 913 |
| 2015-05-01 | 904 | 909 | 883 | 899 | 1,743,000 | 899 |
| 2015-04-30 | 930 | 932 | 911 | 916 | 1,278,000 | 916 |
| 2015-04-28 | 942 | 944 | 922 | 939 | 1,128,000 | 939 |
| 2015-04-27 | 942 | 947 | 932 | 939 | 874,000 | 939 |
| 2015-04-24 | 999 | 1,002 | 941 | 944 | 1,973,000 | 944 |
| 2015-04-23 | 1,000 | 1,014 | 987 | 996 | 2,147,000 | 996 |
| 2015-04-22 | 966 | 995 | 965 | 992 | 1,442,000 | 992 |
| 2015-04-21 | 948 | 971 | 943 | 971 | 666,000 | 971 |
| 2015-04-20 | 952 | 958 | 941 | 943 | 617,000 | 943 |
| 2015-04-17 | 966 | 977 | 963 | 967 | 435,000 | 967 |
| 2015-04-16 | 957 | 976 | 957 | 975 | 650,000 | 975 |
| 2015-04-15 | 967 | 974 | 952 | 956 | 562,000 | 956 |
| 2015-04-14 | 977 | 981 | 972 | 978 | 513,000 | 978 |
| 2015-04-13 | 973 | 978 | 965 | 977 | 520,000 | 977 |
| 2015-04-10 | 966 | 977 | 961 | 965 | 568,000 | 965 |
| 2015-04-09 | 961 | 966 | 956 | 962 | 517,000 | 962 |
| 2015-04-08 | 965 | 968 | 954 | 959 | 547,000 | 959 |
| 2015-04-07 | 960 | 969 | 955 | 961 | 512,000 | 961 |
| 2015-04-06 | 943 | 956 | 938 | 955 | 496,000 | 955 |
| 2015-04-03 | 952 | 958 | 932 | 955 | 715,000 | 955 |
| 2015-04-02 | 944 | 962 | 944 | 948 | 746,000 | 948 |
| 2015-04-01 | 943 | 955 | 930 | 942 | 853,000 | 942 |
| 2015-03-31 | 965 | 980 | 952 | 955 | 1,224,000 | 955 |
| 2015-03-30 | 932 | 952 | 922 | 949 | 867,000 | 949 |
| 2015-03-27 | 945 | 960 | 931 | 941 | 1,069,000 | 941 |
| 2015-03-26 | 982 | 985 | 964 | 967 | 1,623,000 | 967 |
| 2015-03-25 | 991 | 1,005 | 990 | 1,005 | 907,000 | 1,005 |
| 2015-03-24 | 1,016 | 1,016 | 993 | 998 | 1,059,000 | 998 |
| 2015-03-23 | 1,020 | 1,032 | 1,018 | 1,022 | 1,185,000 | 1,022 |
| 2015-03-20 | 1,005 | 1,010 | 993 | 1,008 | 946,000 | 1,008 |
| 2015-03-19 | 1,008 | 1,009 | 985 | 1,005 | 1,122,000 | 1,005 |
| 2015-03-18 | 983 | 1,005 | 970 | 1,002 | 1,083,000 | 1,002 |
| 2015-03-17 | 960 | 995 | 960 | 987 | 1,689,000 | 987 |
| 2015-03-16 | 945 | 954 | 942 | 947 | 466,000 | 947 |
| 2015-03-13 | 946 | 955 | 943 | 946 | 925,000 | 946 |
| 2015-03-12 | 935 | 950 | 935 | 943 | 657,000 | 943 |
| 2015-03-11 | 917 | 934 | 915 | 932 | 448,000 | 932 |
| 2015-03-10 | 930 | 938 | 924 | 929 | 536,000 | 929 |
| 2015-03-09 | 931 | 938 | 924 | 932 | 503,000 | 932 |
| 2015-03-06 | 920 | 939 | 920 | 939 | 723,000 | 939 |
| 2015-03-05 | 918 | 927 | 914 | 916 | 455,000 | 916 |
| 2015-03-04 | 909 | 928 | 908 | 923 | 529,000 | 923 |
| 2015-03-03 | 925 | 929 | 916 | 919 | 492,000 | 919 |
| 2015-03-02 | 924 | 931 | 923 | 925 | 406,000 | 925 |
| 2015-02-27 | 931 | 935 | 921 | 928 | 678,000 | 928 |
| 2015-02-26 | 932 | 936 | 924 | 935 | 587,000 | 935 |
| 2015-02-25 | 937 | 939 | 928 | 932 | 578,000 | 932 |
| 2015-02-24 | 924 | 938 | 921 | 933 | 531,000 | 933 |
| 2015-02-23 | 935 | 940 | 912 | 923 | 1,092,000 | 923 |
| 2015-02-20 | 931 | 939 | 922 | 935 | 755,000 | 935 |
| 2015-02-19 | 921 | 932 | 916 | 930 | 719,000 | 930 |
| 2015-02-18 | 899 | 922 | 897 | 918 | 865,000 | 918 |
| 2015-02-17 | 890 | 898 | 883 | 893 | 630,000 | 893 |
| 2015-02-16 | 871 | 890 | 871 | 888 | 871,000 | 888 |
| 2015-02-13 | 861 | 867 | 860 | 863 | 460,000 | 863 |
| 2015-02-12 | 852 | 865 | 849 | 861 | 703,000 | 861 |
| 2015-02-10 | 835 | 840 | 834 | 838 | 328,000 | 838 |
| 2015-02-09 | 846 | 846 | 834 | 840 | 350,000 | 840 |
| 2015-02-06 | 828 | 841 | 828 | 836 | 581,000 | 836 |
| 2015-02-05 | 825 | 831 | 816 | 824 | 505,000 | 824 |
| 2015-02-04 | 827 | 847 | 825 | 835 | 654,000 | 835 |
| 2015-02-03 | 828 | 828 | 809 | 813 | 891,000 | 813 |
| 2015-02-02 | 830 | 835 | 803 | 820 | 843,000 | 820 |
| 2015-01-30 | 881 | 881 | 834 | 836 | 920,000 | 836 |
| 2015-01-29 | 875 | 885 | 868 | 870 | 473,000 | 870 |
| 2015-01-28 | 880 | 891 | 874 | 886 | 406,000 | 886 |
| 2015-01-27 | 874 | 887 | 874 | 886 | 406,000 | 886 |
| 2015-01-26 | 864 | 871 | 860 | 870 | 397,000 | 870 |
| 2015-01-23 | 876 | 879 | 866 | 871 | 498,000 | 871 |
| 2015-01-22 | 866 | 868 | 851 | 861 | 560,000 | 861 |
| 2015-01-21 | 880 | 891 | 863 | 871 | 1,163,000 | 871 |
| 2015-01-20 | 842 | 884 | 842 | 883 | 804,000 | 883 |
| 2015-01-19 | 853 | 862 | 834 | 847 | 1,048,000 | 847 |
| 2015-01-16 | 853 | 862 | 841 | 852 | 1,402,000 | 852 |
| 2015-01-15 | 855 | 875 | 854 | 873 | 695,000 | 873 |
| 2015-01-14 | 863 | 870 | 855 | 857 | 418,000 | 857 |
| 2015-01-13 | 875 | 876 | 852 | 875 | 650,000 | 875 |
| 2015-01-09 | 894 | 894 | 875 | 880 | 622,000 | 880 |
| 2015-01-08 | 885 | 898 | 882 | 887 | 627,000 | 887 |
| 2015-01-07 | 871 | 885 | 868 | 872 | 698,000 | 872 |
| 2015-01-06 | 895 | 899 | 881 | 883 | 726,000 | 883 |
| 2015-01-05 | 910 | 924 | 900 | 914 | 494,000 | 914 |
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
