8609 (株)岡三証券グループ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 696 | 703 | 695 | 698 | 265,000 | 698 |
| 2017-12-28 | 699 | 706 | 693 | 695 | 470,000 | 695 |
| 2017-12-27 | 689 | 706 | 689 | 704 | 702,000 | 704 |
| 2017-12-26 | 689 | 691 | 686 | 690 | 514,000 | 690 |
| 2017-12-25 | 691 | 692 | 684 | 688 | 468,000 | 688 |
| 2017-12-22 | 692 | 696 | 690 | 692 | 377,000 | 692 |
| 2017-12-21 | 692 | 693 | 686 | 689 | 356,000 | 689 |
| 2017-12-20 | 696 | 698 | 691 | 693 | 589,000 | 693 |
| 2017-12-19 | 700 | 701 | 696 | 696 | 498,000 | 696 |
| 2017-12-18 | 706 | 707 | 698 | 700 | 470,000 | 700 |
| 2017-12-15 | 705 | 705 | 691 | 696 | 656,000 | 696 |
| 2017-12-14 | 698 | 709 | 698 | 707 | 956,000 | 707 |
| 2017-12-13 | 697 | 703 | 695 | 701 | 820,000 | 701 |
| 2017-12-12 | 686 | 697 | 685 | 695 | 463,000 | 695 |
| 2017-12-11 | 682 | 689 | 680 | 689 | 527,000 | 689 |
| 2017-12-08 | 666 | 686 | 666 | 686 | 847,000 | 686 |
| 2017-12-07 | 676 | 679 | 668 | 676 | 662,000 | 676 |
| 2017-12-06 | 687 | 687 | 672 | 673 | 943,000 | 673 |
| 2017-12-05 | 682 | 698 | 681 | 694 | 887,000 | 694 |
| 2017-12-04 | 687 | 690 | 680 | 681 | 513,000 | 681 |
| 2017-12-01 | 696 | 697 | 681 | 685 | 557,000 | 685 |
| 2017-11-30 | 671 | 689 | 671 | 686 | 930,000 | 686 |
| 2017-11-29 | 664 | 676 | 664 | 671 | 665,000 | 671 |
| 2017-11-28 | 664 | 665 | 655 | 657 | 725,000 | 657 |
| 2017-11-27 | 672 | 672 | 665 | 666 | 408,000 | 666 |
| 2017-11-24 | 670 | 671 | 663 | 670 | 402,000 | 670 |
| 2017-11-22 | 670 | 672 | 666 | 672 | 516,000 | 672 |
| 2017-11-21 | 667 | 672 | 665 | 668 | 572,000 | 668 |
| 2017-11-20 | 667 | 669 | 663 | 665 | 625,000 | 665 |
| 2017-11-17 | 682 | 683 | 668 | 672 | 1,020,000 | 672 |
| 2017-11-16 | 665 | 680 | 662 | 676 | 952,000 | 676 |
| 2017-11-15 | 690 | 690 | 669 | 674 | 1,142,000 | 674 |
| 2017-11-13 | 721 | 721 | 705 | 706 | 609,000 | 706 |
| 2017-11-10 | 720 | 729 | 720 | 723 | 593,000 | 723 |
| 2017-11-09 | 738 | 748 | 721 | 732 | 1,581,000 | 732 |
| 2017-11-08 | 711 | 732 | 710 | 731 | 1,574,000 | 731 |
| 2017-11-07 | 697 | 712 | 697 | 711 | 804,000 | 711 |
| 2017-11-06 | 707 | 709 | 696 | 698 | 581,000 | 698 |
| 2017-11-02 | 704 | 715 | 699 | 706 | 980,000 | 706 |
| 2017-11-01 | 699 | 704 | 691 | 699 | 1,025,000 | 699 |
| 2017-10-31 | 684 | 700 | 681 | 694 | 1,261,000 | 694 |
| 2017-10-30 | 698 | 701 | 682 | 686 | 1,775,000 | 686 |
| 2017-10-27 | 724 | 724 | 689 | 699 | 2,951,000 | 699 |
| 2017-10-26 | 702 | 724 | 702 | 721 | 1,185,000 | 721 |
| 2017-10-25 | 711 | 715 | 702 | 704 | 894,000 | 704 |
| 2017-10-24 | 704 | 709 | 695 | 709 | 672,000 | 709 |
| 2017-10-23 | 717 | 717 | 703 | 705 | 813,000 | 705 |
| 2017-10-20 | 699 | 705 | 696 | 699 | 769,000 | 699 |
| 2017-10-19 | 694 | 710 | 693 | 707 | 1,211,000 | 707 |
| 2017-10-18 | 685 | 686 | 681 | 686 | 486,000 | 686 |
| 2017-10-17 | 693 | 693 | 679 | 685 | 1,032,000 | 685 |
| 2017-10-16 | 665 | 687 | 663 | 684 | 929,000 | 684 |
| 2017-10-13 | 650 | 667 | 649 | 666 | 1,004,000 | 666 |
| 2017-10-12 | 661 | 663 | 655 | 656 | 726,000 | 656 |
| 2017-10-11 | 664 | 665 | 658 | 660 | 334,000 | 660 |
| 2017-10-10 | 659 | 663 | 652 | 662 | 467,000 | 662 |
| 2017-10-06 | 660 | 665 | 658 | 658 | 347,000 | 658 |
| 2017-10-05 | 662 | 664 | 655 | 660 | 266,000 | 660 |
| 2017-10-04 | 655 | 666 | 655 | 662 | 559,000 | 662 |
| 2017-10-03 | 653 | 659 | 649 | 657 | 469,000 | 657 |
| 2017-10-02 | 651 | 654 | 650 | 653 | 444,000 | 653 |
| 2017-09-29 | 641 | 649 | 641 | 646 | 457,000 | 646 |
| 2017-09-28 | 642 | 647 | 642 | 645 | 455,000 | 645 |
| 2017-09-27 | 645 | 650 | 633 | 639 | 561,000 | 639 |
| 2017-09-26 | 635 | 646 | 635 | 646 | 666,000 | 646 |
| 2017-09-25 | 640 | 642 | 635 | 639 | 676,000 | 639 |
| 2017-09-22 | 637 | 641 | 630 | 634 | 585,000 | 634 |
| 2017-09-21 | 643 | 651 | 640 | 641 | 841,000 | 641 |
| 2017-09-20 | 627 | 638 | 625 | 633 | 893,000 | 633 |
| 2017-09-19 | 622 | 627 | 618 | 626 | 807,000 | 626 |
| 2017-09-15 | 605 | 612 | 603 | 612 | 631,000 | 612 |
| 2017-09-14 | 615 | 615 | 606 | 606 | 593,000 | 606 |
| 2017-09-13 | 616 | 620 | 610 | 611 | 581,000 | 611 |
| 2017-09-12 | 607 | 608 | 603 | 607 | 523,000 | 607 |
| 2017-09-11 | 599 | 607 | 597 | 598 | 418,000 | 598 |
| 2017-09-08 | 596 | 601 | 590 | 594 | 684,000 | 594 |
| 2017-09-07 | 603 | 607 | 599 | 601 | 644,000 | 601 |
| 2017-09-06 | 605 | 605 | 596 | 599 | 547,000 | 599 |
| 2017-09-05 | 620 | 620 | 608 | 609 | 617,000 | 609 |
| 2017-09-04 | 630 | 633 | 617 | 618 | 570,000 | 618 |
| 2017-09-01 | 636 | 638 | 629 | 631 | 622,000 | 631 |
| 2017-08-31 | 641 | 643 | 629 | 634 | 931,000 | 634 |
| 2017-08-30 | 625 | 640 | 625 | 632 | 2,621,000 | 632 |
| 2017-08-29 | 625 | 625 | 616 | 621 | 898,000 | 621 |
| 2017-08-28 | 628 | 633 | 621 | 631 | 576,000 | 631 |
| 2017-08-25 | 624 | 631 | 621 | 627 | 624,000 | 627 |
| 2017-08-24 | 625 | 629 | 621 | 621 | 600,000 | 621 |
| 2017-08-23 | 641 | 642 | 626 | 626 | 467,000 | 626 |
| 2017-08-22 | 630 | 635 | 626 | 632 | 594,000 | 632 |
| 2017-08-21 | 640 | 640 | 631 | 632 | 573,000 | 632 |
| 2017-08-18 | 642 | 645 | 636 | 641 | 563,000 | 641 |
| 2017-08-17 | 647 | 659 | 646 | 653 | 499,000 | 653 |
| 2017-08-16 | 645 | 654 | 642 | 647 | 590,000 | 647 |
| 2017-08-15 | 644 | 655 | 640 | 650 | 689,000 | 650 |
| 2017-08-14 | 645 | 646 | 634 | 634 | 1,209,000 | 634 |
| 2017-08-10 | 667 | 668 | 654 | 658 | 578,000 | 658 |
| 2017-08-09 | 675 | 675 | 663 | 667 | 581,000 | 667 |
| 2017-08-08 | 678 | 678 | 667 | 676 | 632,000 | 676 |
| 2017-08-07 | 680 | 682 | 676 | 677 | 517,000 | 677 |
| 2017-08-04 | 669 | 673 | 665 | 673 | 370,000 | 673 |
| 2017-08-03 | 674 | 675 | 664 | 670 | 483,000 | 670 |
| 2017-08-02 | 679 | 680 | 670 | 671 | 689,000 | 671 |
| 2017-08-01 | 664 | 677 | 663 | 669 | 837,000 | 669 |
| 2017-07-31 | 682 | 684 | 657 | 669 | 1,692,000 | 669 |
| 2017-07-28 | 741 | 741 | 682 | 690 | 2,392,000 | 690 |
| 2017-07-27 | 740 | 748 | 737 | 741 | 610,000 | 741 |
| 2017-07-26 | 742 | 744 | 734 | 742 | 475,000 | 742 |
| 2017-07-25 | 739 | 745 | 738 | 741 | 340,000 | 741 |
| 2017-07-24 | 729 | 738 | 724 | 738 | 381,000 | 738 |
| 2017-07-21 | 731 | 734 | 727 | 734 | 369,000 | 734 |
| 2017-07-20 | 721 | 734 | 720 | 734 | 477,000 | 734 |
| 2017-07-19 | 725 | 726 | 721 | 724 | 494,000 | 724 |
| 2017-07-18 | 724 | 732 | 721 | 732 | 645,000 | 732 |
| 2017-07-14 | 729 | 735 | 726 | 734 | 389,000 | 734 |
| 2017-07-13 | 740 | 742 | 728 | 729 | 465,000 | 729 |
| 2017-07-12 | 740 | 742 | 737 | 738 | 271,000 | 738 |
| 2017-07-11 | 737 | 745 | 737 | 745 | 243,000 | 745 |
| 2017-07-10 | 744 | 744 | 737 | 743 | 318,000 | 743 |
| 2017-07-07 | 741 | 746 | 734 | 735 | 673,000 | 735 |
| 2017-07-06 | 742 | 749 | 741 | 747 | 705,000 | 747 |
| 2017-07-05 | 731 | 743 | 729 | 742 | 791,000 | 742 |
| 2017-07-04 | 739 | 740 | 730 | 733 | 746,000 | 733 |
| 2017-07-03 | 717 | 732 | 717 | 729 | 669,000 | 729 |
| 2017-06-30 | 718 | 728 | 717 | 721 | 671,000 | 721 |
| 2017-06-29 | 725 | 733 | 725 | 733 | 470,000 | 733 |
| 2017-06-28 | 715 | 722 | 715 | 720 | 467,000 | 720 |
| 2017-06-27 | 713 | 720 | 713 | 715 | 345,000 | 715 |
| 2017-06-26 | 714 | 717 | 711 | 711 | 290,000 | 711 |
| 2017-06-23 | 725 | 725 | 718 | 719 | 565,000 | 719 |
| 2017-06-22 | 719 | 727 | 715 | 725 | 545,000 | 725 |
| 2017-06-21 | 719 | 721 | 713 | 719 | 571,000 | 719 |
| 2017-06-20 | 723 | 727 | 720 | 722 | 638,000 | 722 |
| 2017-06-19 | 705 | 714 | 700 | 713 | 734,000 | 713 |
| 2017-06-16 | 688 | 703 | 687 | 703 | 772,000 | 703 |
| 2017-06-15 | 691 | 696 | 684 | 684 | 657,000 | 684 |
| 2017-06-14 | 693 | 696 | 690 | 691 | 544,000 | 691 |
| 2017-06-13 | 686 | 693 | 681 | 689 | 338,000 | 689 |
| 2017-06-12 | 685 | 693 | 681 | 688 | 496,000 | 688 |
| 2017-06-09 | 679 | 688 | 675 | 686 | 705,000 | 686 |
| 2017-06-08 | 692 | 696 | 681 | 681 | 517,000 | 681 |
| 2017-06-07 | 683 | 696 | 681 | 694 | 577,000 | 694 |
| 2017-06-06 | 690 | 696 | 683 | 683 | 627,000 | 683 |
| 2017-06-05 | 708 | 712 | 696 | 699 | 817,000 | 699 |
| 2017-06-02 | 686 | 714 | 684 | 714 | 1,182,000 | 714 |
| 2017-06-01 | 660 | 680 | 660 | 677 | 716,000 | 677 |
| 2017-05-31 | 663 | 669 | 662 | 665 | 594,000 | 665 |
| 2017-05-30 | 669 | 671 | 661 | 666 | 510,000 | 666 |
| 2017-05-29 | 675 | 678 | 671 | 672 | 466,000 | 672 |
| 2017-05-26 | 682 | 692 | 680 | 680 | 530,000 | 680 |
| 2017-05-25 | 675 | 687 | 675 | 687 | 474,000 | 687 |
| 2017-05-24 | 680 | 683 | 677 | 682 | 521,000 | 682 |
| 2017-05-23 | 667 | 674 | 663 | 672 | 637,000 | 672 |
| 2017-05-22 | 667 | 669 | 662 | 666 | 404,000 | 666 |
| 2017-05-19 | 650 | 667 | 650 | 667 | 626,000 | 667 |
| 2017-05-18 | 654 | 659 | 650 | 650 | 892,000 | 650 |
| 2017-05-17 | 683 | 683 | 672 | 672 | 870,000 | 672 |
| 2017-05-16 | 683 | 691 | 682 | 686 | 657,000 | 686 |
| 2017-05-15 | 675 | 680 | 673 | 679 | 309,000 | 679 |
| 2017-05-12 | 681 | 684 | 679 | 682 | 551,000 | 682 |
| 2017-05-11 | 684 | 685 | 681 | 684 | 576,000 | 684 |
| 2017-05-10 | 677 | 683 | 676 | 680 | 447,000 | 680 |
| 2017-05-09 | 681 | 684 | 679 | 680 | 493,000 | 680 |
| 2017-05-08 | 676 | 682 | 671 | 681 | 778,000 | 681 |
| 2017-05-02 | 655 | 669 | 655 | 666 | 768,000 | 666 |
| 2017-05-01 | 641 | 653 | 639 | 651 | 845,000 | 651 |
| 2017-04-28 | 665 | 675 | 644 | 649 | 996,000 | 649 |
| 2017-04-27 | 671 | 674 | 668 | 670 | 537,000 | 670 |
| 2017-04-26 | 676 | 679 | 669 | 678 | 623,000 | 678 |
| 2017-04-25 | 657 | 671 | 656 | 669 | 694,000 | 669 |
| 2017-04-24 | 657 | 657 | 650 | 654 | 527,000 | 654 |
| 2017-04-21 | 653 | 653 | 643 | 648 | 644,000 | 648 |
| 2017-04-20 | 646 | 652 | 639 | 641 | 627,000 | 641 |
| 2017-04-19 | 631 | 644 | 630 | 640 | 795,000 | 640 |
| 2017-04-18 | 639 | 648 | 636 | 638 | 530,000 | 638 |
| 2017-04-17 | 627 | 630 | 621 | 630 | 595,000 | 630 |
| 2017-04-14 | 630 | 631 | 624 | 628 | 766,000 | 628 |
| 2017-04-13 | 622 | 637 | 618 | 635 | 982,000 | 635 |
| 2017-04-12 | 629 | 635 | 626 | 629 | 796,000 | 629 |
| 2017-04-11 | 641 | 643 | 632 | 638 | 809,000 | 638 |
| 2017-04-10 | 648 | 655 | 644 | 650 | 601,000 | 650 |
| 2017-04-07 | 647 | 650 | 636 | 644 | 1,044,000 | 644 |
| 2017-04-06 | 650 | 650 | 636 | 637 | 1,236,000 | 637 |
| 2017-04-05 | 669 | 672 | 652 | 659 | 1,166,000 | 659 |
| 2017-04-04 | 674 | 675 | 664 | 669 | 773,000 | 669 |
| 2017-04-03 | 679 | 682 | 672 | 679 | 664,000 | 679 |
| 2017-03-31 | 691 | 695 | 679 | 679 | 871,000 | 679 |
| 2017-03-30 | 693 | 695 | 684 | 685 | 675,000 | 685 |
| 2017-03-29 | 715 | 715 | 695 | 698 | 1,080,000 | 698 |
| 2017-03-28 | 727 | 732 | 724 | 727 | 895,000 | 727 |
| 2017-03-27 | 725 | 730 | 718 | 719 | 799,000 | 719 |
| 2017-03-24 | 725 | 737 | 722 | 733 | 664,000 | 733 |
| 2017-03-23 | 726 | 730 | 723 | 725 | 526,000 | 725 |
| 2017-03-22 | 742 | 742 | 728 | 729 | 866,000 | 729 |
| 2017-03-21 | 760 | 760 | 754 | 754 | 525,000 | 754 |
| 2017-03-17 | 767 | 770 | 764 | 769 | 534,000 | 769 |
| 2017-03-16 | 760 | 775 | 754 | 769 | 510,000 | 769 |
| 2017-03-15 | 760 | 764 | 756 | 761 | 505,000 | 761 |
| 2017-03-14 | 770 | 775 | 767 | 768 | 601,000 | 768 |
| 2017-03-13 | 765 | 768 | 762 | 765 | 317,000 | 765 |
| 2017-03-10 | 762 | 770 | 759 | 770 | 713,000 | 770 |
| 2017-03-09 | 749 | 753 | 745 | 751 | 467,000 | 751 |
| 2017-03-08 | 755 | 758 | 747 | 747 | 455,000 | 747 |
| 2017-03-07 | 755 | 762 | 754 | 758 | 360,000 | 758 |
| 2017-03-06 | 757 | 758 | 753 | 755 | 261,000 | 755 |
| 2017-03-03 | 761 | 761 | 756 | 757 | 337,000 | 757 |
| 2017-03-02 | 766 | 769 | 763 | 764 | 690,000 | 764 |
| 2017-03-01 | 740 | 749 | 734 | 748 | 543,000 | 748 |
| 2017-02-28 | 738 | 749 | 735 | 744 | 666,000 | 744 |
| 2017-02-27 | 748 | 748 | 733 | 733 | 660,000 | 733 |
| 2017-02-24 | 752 | 763 | 750 | 753 | 502,000 | 753 |
| 2017-02-23 | 763 | 763 | 752 | 757 | 293,000 | 757 |
| 2017-02-22 | 763 | 763 | 755 | 761 | 358,000 | 761 |
| 2017-02-21 | 764 | 766 | 760 | 764 | 259,000 | 764 |
| 2017-02-20 | 747 | 759 | 744 | 758 | 423,000 | 758 |
| 2017-02-17 | 747 | 753 | 746 | 750 | 430,000 | 750 |
| 2017-02-16 | 760 | 763 | 750 | 750 | 524,000 | 750 |
| 2017-02-15 | 764 | 770 | 762 | 766 | 462,000 | 766 |
| 2017-02-14 | 761 | 767 | 751 | 751 | 393,000 | 751 |
| 2017-02-13 | 770 | 770 | 757 | 759 | 385,000 | 759 |
| 2017-02-10 | 745 | 763 | 745 | 761 | 847,000 | 761 |
| 2017-02-09 | 739 | 739 | 733 | 736 | 301,000 | 736 |
| 2017-02-08 | 735 | 743 | 731 | 743 | 303,000 | 743 |
| 2017-02-07 | 733 | 738 | 731 | 735 | 304,000 | 735 |
| 2017-02-06 | 746 | 747 | 737 | 739 | 345,000 | 739 |
| 2017-02-03 | 732 | 743 | 731 | 731 | 639,000 | 731 |
| 2017-02-02 | 743 | 746 | 731 | 733 | 787,000 | 733 |
| 2017-02-01 | 732 | 742 | 730 | 740 | 514,000 | 740 |
| 2017-01-31 | 735 | 750 | 735 | 740 | 818,000 | 740 |
| 2017-01-30 | 745 | 752 | 742 | 749 | 474,000 | 749 |
| 2017-01-27 | 754 | 754 | 745 | 752 | 850,000 | 752 |
| 2017-01-26 | 748 | 753 | 744 | 751 | 785,000 | 751 |
| 2017-01-25 | 728 | 736 | 726 | 733 | 976,000 | 733 |
| 2017-01-24 | 721 | 725 | 712 | 713 | 578,000 | 713 |
| 2017-01-23 | 724 | 732 | 721 | 726 | 516,000 | 726 |
| 2017-01-20 | 731 | 737 | 730 | 737 | 527,000 | 737 |
| 2017-01-19 | 731 | 736 | 726 | 729 | 623,000 | 729 |
| 2017-01-18 | 706 | 725 | 703 | 724 | 947,000 | 724 |
| 2017-01-17 | 731 | 731 | 712 | 713 | 999,000 | 713 |
| 2017-01-16 | 740 | 743 | 730 | 735 | 538,000 | 735 |
| 2017-01-13 | 741 | 745 | 734 | 743 | 707,000 | 743 |
| 2017-01-12 | 752 | 752 | 740 | 749 | 704,000 | 749 |
| 2017-01-11 | 747 | 750 | 742 | 750 | 703,000 | 750 |
| 2017-01-10 | 746 | 752 | 740 | 745 | 858,000 | 745 |
| 2017-01-06 | 743 | 745 | 737 | 744 | 994,000 | 744 |
| 2017-01-05 | 755 | 756 | 750 | 754 | 682,000 | 754 |
| 2017-01-04 | 730 | 751 | 730 | 750 | 906,000 | 750 |
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
