5959 岡部(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 717 | 729 | 716 | 725 | 47,500 | 725 |
2021-12-29 | 716 | 731 | 715 | 731 | 139,100 | 731 |
2021-12-28 | 730 | 732 | 726 | 731 | 222,700 | 731 |
2021-12-27 | 725 | 725 | 719 | 723 | 103,000 | 723 |
2021-12-24 | 733 | 733 | 722 | 723 | 104,000 | 723 |
2021-12-23 | 731 | 732 | 728 | 730 | 75,100 | 730 |
2021-12-22 | 726 | 730 | 725 | 729 | 73,500 | 729 |
2021-12-21 | 733 | 735 | 726 | 726 | 149,000 | 726 |
2021-12-20 | 737 | 737 | 722 | 725 | 110,100 | 725 |
2021-12-17 | 739 | 742 | 733 | 737 | 117,300 | 737 |
2021-12-16 | 738 | 742 | 736 | 739 | 114,200 | 739 |
2021-12-15 | 734 | 739 | 733 | 734 | 65,300 | 734 |
2021-12-14 | 735 | 738 | 730 | 734 | 80,800 | 734 |
2021-12-13 | 741 | 742 | 732 | 736 | 90,600 | 736 |
2021-12-10 | 734 | 742 | 733 | 738 | 140,400 | 738 |
2021-12-09 | 731 | 734 | 724 | 733 | 84,000 | 733 |
2021-12-08 | 730 | 734 | 725 | 732 | 98,700 | 732 |
2021-12-07 | 715 | 729 | 713 | 729 | 185,100 | 729 |
2021-12-06 | 703 | 713 | 703 | 708 | 113,800 | 708 |
2021-12-03 | 693 | 700 | 693 | 700 | 118,800 | 700 |
2021-12-02 | 680 | 695 | 679 | 688 | 118,400 | 688 |
2021-12-01 | 672 | 688 | 670 | 682 | 104,900 | 682 |
2021-11-30 | 694 | 694 | 672 | 674 | 117,500 | 674 |
2021-11-29 | 677 | 682 | 671 | 674 | 117,100 | 674 |
2021-11-26 | 691 | 691 | 680 | 682 | 94,500 | 682 |
2021-11-25 | 688 | 694 | 687 | 694 | 46,900 | 694 |
2021-11-24 | 692 | 697 | 686 | 686 | 81,100 | 686 |
2021-11-22 | 693 | 696 | 687 | 692 | 114,800 | 692 |
2021-11-19 | 689 | 693 | 677 | 693 | 263,000 | 693 |
2021-11-18 | 679 | 689 | 671 | 689 | 417,100 | 689 |
2021-11-17 | 655 | 656 | 645 | 645 | 107,400 | 645 |
2021-11-16 | 665 | 665 | 655 | 657 | 58,500 | 657 |
2021-11-15 | 669 | 669 | 660 | 663 | 65,900 | 663 |
2021-11-12 | 661 | 670 | 661 | 670 | 59,400 | 670 |
2021-11-11 | 667 | 667 | 660 | 660 | 41,900 | 660 |
2021-11-10 | 667 | 670 | 665 | 670 | 35,900 | 670 |
2021-11-09 | 674 | 676 | 666 | 666 | 72,900 | 666 |
2021-11-08 | 684 | 685 | 673 | 675 | 45,800 | 675 |
2021-11-05 | 694 | 694 | 679 | 680 | 50,500 | 680 |
2021-11-04 | 687 | 698 | 685 | 698 | 74,800 | 698 |
2021-11-02 | 687 | 687 | 682 | 683 | 25,200 | 683 |
2021-11-01 | 690 | 690 | 682 | 690 | 43,800 | 690 |
2021-10-29 | 674 | 683 | 674 | 683 | 34,600 | 683 |
2021-10-28 | 675 | 684 | 672 | 672 | 50,400 | 672 |
2021-10-27 | 677 | 680 | 676 | 676 | 17,700 | 676 |
2021-10-26 | 675 | 680 | 675 | 679 | 24,200 | 679 |
2021-10-25 | 678 | 682 | 675 | 675 | 38,300 | 675 |
2021-10-22 | 680 | 685 | 679 | 681 | 29,600 | 681 |
2021-10-21 | 686 | 690 | 682 | 682 | 34,800 | 682 |
2021-10-20 | 693 | 695 | 687 | 687 | 21,700 | 687 |
2021-10-19 | 697 | 697 | 691 | 692 | 14,000 | 692 |
2021-10-18 | 693 | 698 | 689 | 698 | 41,100 | 698 |
2021-10-15 | 684 | 690 | 682 | 688 | 38,800 | 688 |
2021-10-14 | 679 | 680 | 675 | 680 | 26,900 | 680 |
2021-10-13 | 680 | 683 | 678 | 682 | 24,100 | 682 |
2021-10-12 | 689 | 689 | 680 | 680 | 29,300 | 680 |
2021-10-11 | 686 | 692 | 685 | 692 | 20,600 | 692 |
2021-10-08 | 687 | 690 | 685 | 686 | 44,300 | 686 |
2021-10-07 | 690 | 690 | 677 | 677 | 59,800 | 677 |
2021-10-06 | 690 | 697 | 684 | 684 | 53,700 | 684 |
2021-10-05 | 689 | 696 | 686 | 687 | 69,500 | 687 |
2021-10-04 | 695 | 696 | 689 | 694 | 39,700 | 694 |
2021-10-01 | 701 | 701 | 687 | 692 | 94,500 | 692 |
2021-09-30 | 703 | 711 | 702 | 703 | 58,700 | 703 |
2021-09-29 | 704 | 704 | 693 | 701 | 89,000 | 701 |
2021-09-28 | 702 | 712 | 700 | 712 | 84,300 | 712 |
2021-09-27 | 709 | 709 | 700 | 701 | 45,500 | 701 |
2021-09-24 | 708 | 708 | 697 | 705 | 72,200 | 705 |
2021-09-22 | 702 | 702 | 689 | 689 | 78,700 | 689 |
2021-09-21 | 704 | 705 | 700 | 702 | 61,900 | 702 |
2021-09-17 | 710 | 715 | 706 | 715 | 90,900 | 715 |
2021-09-16 | 707 | 710 | 705 | 707 | 67,300 | 707 |
2021-09-15 | 712 | 712 | 704 | 709 | 62,000 | 709 |
2021-09-14 | 712 | 715 | 707 | 714 | 100,700 | 714 |
2021-09-13 | 694 | 711 | 693 | 711 | 117,200 | 711 |
2021-09-10 | 688 | 697 | 687 | 697 | 101,800 | 697 |
2021-09-09 | 690 | 692 | 687 | 687 | 51,500 | 687 |
2021-09-08 | 688 | 694 | 686 | 694 | 94,200 | 694 |
2021-09-07 | 685 | 688 | 683 | 687 | 91,200 | 687 |
2021-09-06 | 680 | 684 | 679 | 681 | 81,900 | 681 |
2021-09-03 | 671 | 679 | 669 | 679 | 86,500 | 679 |
2021-09-02 | 670 | 672 | 667 | 669 | 49,600 | 669 |
2021-09-01 | 663 | 669 | 662 | 667 | 52,600 | 667 |
2021-08-31 | 664 | 668 | 660 | 661 | 37,800 | 661 |
2021-08-30 | 660 | 665 | 659 | 665 | 44,900 | 665 |
2021-08-27 | 654 | 657 | 652 | 657 | 16,100 | 657 |
2021-08-26 | 655 | 656 | 651 | 655 | 24,000 | 655 |
2021-08-25 | 658 | 661 | 654 | 656 | 25,400 | 656 |
2021-08-24 | 650 | 659 | 650 | 654 | 31,300 | 654 |
2021-08-23 | 655 | 656 | 650 | 650 | 40,100 | 650 |
2021-08-20 | 650 | 653 | 645 | 646 | 48,800 | 646 |
2021-08-19 | 655 | 657 | 650 | 650 | 31,900 | 650 |
2021-08-18 | 653 | 660 | 653 | 656 | 33,100 | 656 |
2021-08-17 | 655 | 659 | 650 | 650 | 47,600 | 650 |
2021-08-16 | 662 | 662 | 653 | 653 | 56,700 | 653 |
2021-08-13 | 663 | 665 | 661 | 665 | 20,300 | 665 |
2021-08-12 | 665 | 665 | 658 | 664 | 31,100 | 664 |
2021-08-11 | 656 | 661 | 654 | 658 | 50,500 | 658 |
2021-08-10 | 658 | 659 | 651 | 651 | 64,900 | 651 |
2021-08-06 | 658 | 661 | 654 | 661 | 24,200 | 661 |
2021-08-05 | 659 | 659 | 655 | 655 | 35,600 | 655 |
2021-08-04 | 661 | 663 | 659 | 662 | 32,700 | 662 |
2021-08-03 | 669 | 670 | 663 | 663 | 24,300 | 663 |
2021-08-02 | 661 | 672 | 660 | 672 | 86,200 | 672 |
2021-07-30 | 663 | 665 | 652 | 655 | 57,100 | 655 |
2021-07-29 | 663 | 665 | 660 | 665 | 32,000 | 665 |
2021-07-28 | 661 | 666 | 661 | 661 | 23,600 | 661 |
2021-07-27 | 665 | 666 | 659 | 664 | 36,400 | 664 |
2021-07-26 | 669 | 669 | 657 | 658 | 69,700 | 658 |
2021-07-21 | 656 | 663 | 656 | 661 | 49,600 | 661 |
2021-07-20 | 653 | 657 | 652 | 652 | 57,100 | 652 |
2021-07-19 | 657 | 661 | 654 | 655 | 62,700 | 655 |
2021-07-16 | 659 | 664 | 658 | 660 | 48,300 | 660 |
2021-07-15 | 666 | 666 | 660 | 660 | 65,200 | 660 |
2021-07-14 | 666 | 669 | 664 | 664 | 41,100 | 664 |
2021-07-13 | 660 | 669 | 660 | 669 | 96,900 | 669 |
2021-07-12 | 645 | 658 | 645 | 658 | 115,300 | 658 |
2021-07-09 | 641 | 641 | 628 | 638 | 192,200 | 638 |
2021-07-08 | 646 | 649 | 645 | 645 | 70,000 | 645 |
2021-07-07 | 648 | 651 | 646 | 646 | 70,800 | 646 |
2021-07-06 | 651 | 652 | 650 | 650 | 36,700 | 650 |
2021-07-05 | 649 | 651 | 648 | 649 | 46,100 | 649 |
2021-07-02 | 648 | 650 | 647 | 649 | 59,600 | 649 |
2021-07-01 | 645 | 649 | 644 | 646 | 70,100 | 646 |
2021-06-30 | 655 | 656 | 644 | 644 | 112,800 | 644 |
2021-06-29 | 657 | 657 | 650 | 652 | 179,700 | 652 |
2021-06-28 | 667 | 669 | 667 | 669 | 192,600 | 669 |
2021-06-25 | 670 | 671 | 665 | 667 | 87,600 | 667 |
2021-06-24 | 663 | 666 | 662 | 666 | 47,700 | 666 |
2021-06-23 | 668 | 668 | 660 | 663 | 48,100 | 663 |
2021-06-22 | 663 | 668 | 662 | 665 | 87,500 | 665 |
2021-06-21 | 663 | 663 | 653 | 653 | 140,600 | 653 |
2021-06-18 | 669 | 671 | 664 | 666 | 106,500 | 666 |
2021-06-17 | 669 | 672 | 666 | 666 | 60,700 | 666 |
2021-06-16 | 664 | 671 | 663 | 668 | 70,500 | 668 |
2021-06-15 | 663 | 666 | 661 | 664 | 100,300 | 664 |
2021-06-14 | 671 | 673 | 663 | 663 | 72,200 | 663 |
2021-06-11 | 667 | 670 | 665 | 667 | 126,400 | 667 |
2021-06-10 | 667 | 673 | 665 | 669 | 88,900 | 669 |
2021-06-09 | 667 | 669 | 665 | 666 | 74,300 | 666 |
2021-06-08 | 663 | 666 | 661 | 664 | 96,600 | 664 |
2021-06-07 | 657 | 663 | 657 | 662 | 75,100 | 662 |
2021-06-04 | 657 | 661 | 655 | 660 | 151,500 | 660 |
2021-06-03 | 655 | 658 | 654 | 657 | 107,600 | 657 |
2021-06-02 | 660 | 663 | 655 | 657 | 116,300 | 657 |
2021-06-01 | 662 | 662 | 654 | 660 | 94,800 | 660 |
2021-05-31 | 665 | 666 | 656 | 661 | 111,900 | 661 |
2021-05-28 | 662 | 681 | 660 | 667 | 318,300 | 667 |
2021-05-27 | 655 | 661 | 636 | 647 | 1,094,600 | 647 |
2021-05-26 | 663 | 664 | 652 | 658 | 272,200 | 658 |
2021-05-25 | 682 | 684 | 664 | 664 | 353,700 | 664 |
2021-05-24 | 683 | 688 | 678 | 684 | 235,100 | 684 |
2021-05-21 | 688 | 689 | 683 | 683 | 193,900 | 683 |
2021-05-20 | 688 | 696 | 688 | 689 | 127,400 | 689 |
2021-05-19 | 690 | 694 | 686 | 688 | 159,800 | 688 |
2021-05-18 | 695 | 699 | 693 | 698 | 107,500 | 698 |
2021-05-17 | 709 | 712 | 693 | 694 | 154,900 | 694 |
2021-05-14 | 710 | 715 | 708 | 709 | 94,000 | 709 |
2021-05-13 | 714 | 720 | 702 | 702 | 120,800 | 702 |
2021-05-12 | 741 | 742 | 713 | 716 | 185,200 | 716 |
2021-05-11 | 754 | 757 | 743 | 743 | 51,700 | 743 |
2021-05-10 | 752 | 756 | 752 | 754 | 32,700 | 754 |
2021-05-07 | 740 | 753 | 739 | 750 | 53,800 | 750 |
2021-05-06 | 731 | 742 | 731 | 737 | 70,900 | 737 |
2021-04-30 | 739 | 742 | 732 | 732 | 96,100 | 732 |
2021-04-28 | 742 | 747 | 738 | 740 | 63,200 | 740 |
2021-04-27 | 750 | 754 | 742 | 742 | 69,100 | 742 |
2021-04-26 | 759 | 761 | 749 | 750 | 63,200 | 750 |
2021-04-23 | 761 | 762 | 758 | 758 | 28,900 | 758 |
2021-04-22 | 768 | 769 | 761 | 763 | 39,900 | 763 |
2021-04-21 | 768 | 768 | 760 | 762 | 58,200 | 762 |
2021-04-20 | 776 | 780 | 770 | 770 | 45,100 | 770 |
2021-04-19 | 784 | 788 | 780 | 780 | 34,400 | 780 |
2021-04-16 | 780 | 787 | 780 | 787 | 25,700 | 787 |
2021-04-15 | 776 | 784 | 776 | 783 | 29,300 | 783 |
2021-04-14 | 781 | 782 | 773 | 782 | 28,200 | 782 |
2021-04-13 | 776 | 782 | 776 | 780 | 26,600 | 780 |
2021-04-12 | 778 | 781 | 774 | 776 | 48,700 | 776 |
2021-04-09 | 776 | 779 | 772 | 772 | 81,100 | 772 |
2021-04-08 | 788 | 790 | 777 | 778 | 44,900 | 778 |
2021-04-07 | 782 | 794 | 782 | 794 | 35,300 | 794 |
2021-04-06 | 791 | 791 | 781 | 783 | 43,300 | 783 |
2021-04-05 | 783 | 789 | 782 | 789 | 34,100 | 789 |
2021-04-02 | 787 | 787 | 775 | 782 | 45,500 | 782 |
2021-04-01 | 783 | 785 | 778 | 780 | 51,000 | 780 |
2021-03-31 | 789 | 793 | 780 | 780 | 55,900 | 780 |
2021-03-30 | 796 | 799 | 790 | 797 | 64,700 | 797 |
2021-03-29 | 809 | 809 | 788 | 802 | 142,100 | 802 |
2021-03-26 | 799 | 800 | 792 | 798 | 47,500 | 798 |
2021-03-25 | 789 | 797 | 789 | 792 | 37,500 | 792 |
2021-03-24 | 800 | 800 | 782 | 787 | 60,000 | 787 |
2021-03-23 | 816 | 817 | 801 | 803 | 40,000 | 803 |
2021-03-22 | 817 | 819 | 804 | 816 | 55,800 | 816 |
2021-03-19 | 809 | 826 | 805 | 823 | 91,400 | 823 |
2021-03-18 | 805 | 807 | 800 | 807 | 73,900 | 807 |
2021-03-17 | 797 | 803 | 795 | 803 | 39,700 | 803 |
2021-03-16 | 796 | 802 | 795 | 800 | 59,400 | 800 |
2021-03-15 | 793 | 799 | 790 | 799 | 57,500 | 799 |
2021-03-12 | 793 | 793 | 785 | 791 | 70,600 | 791 |
2021-03-11 | 799 | 800 | 793 | 797 | 46,000 | 797 |
2021-03-10 | 805 | 805 | 793 | 794 | 52,800 | 794 |
2021-03-09 | 799 | 808 | 795 | 807 | 68,300 | 807 |
2021-03-08 | 790 | 793 | 784 | 791 | 45,000 | 791 |
2021-03-05 | 780 | 788 | 769 | 787 | 81,600 | 787 |
2021-03-04 | 775 | 778 | 767 | 776 | 45,800 | 776 |
2021-03-03 | 776 | 778 | 764 | 775 | 80,400 | 775 |
2021-03-02 | 782 | 782 | 768 | 772 | 54,700 | 772 |
2021-03-01 | 774 | 785 | 772 | 782 | 79,200 | 782 |
2021-02-26 | 771 | 775 | 761 | 761 | 73,000 | 761 |
2021-02-25 | 780 | 782 | 776 | 779 | 46,300 | 779 |
2021-02-24 | 790 | 792 | 775 | 777 | 60,300 | 777 |
2021-02-22 | 790 | 795 | 786 | 789 | 33,200 | 789 |
2021-02-19 | 791 | 791 | 782 | 784 | 35,100 | 784 |
2021-02-18 | 797 | 797 | 786 | 792 | 42,000 | 792 |
2021-02-17 | 796 | 804 | 795 | 798 | 32,200 | 798 |
2021-02-16 | 801 | 805 | 797 | 803 | 45,500 | 803 |
2021-02-15 | 800 | 801 | 791 | 800 | 65,800 | 800 |
2021-02-12 | 793 | 793 | 787 | 788 | 33,600 | 788 |
2021-02-10 | 792 | 792 | 785 | 785 | 28,400 | 785 |
2021-02-09 | 793 | 796 | 787 | 794 | 41,900 | 794 |
2021-02-08 | 786 | 797 | 784 | 797 | 57,600 | 797 |
2021-02-05 | 782 | 786 | 777 | 786 | 54,000 | 786 |
2021-02-04 | 776 | 781 | 775 | 776 | 63,100 | 776 |
2021-02-03 | 777 | 779 | 775 | 778 | 30,300 | 778 |
2021-02-02 | 772 | 780 | 772 | 775 | 38,700 | 775 |
2021-02-01 | 772 | 777 | 771 | 773 | 27,600 | 773 |
2021-01-29 | 793 | 795 | 772 | 773 | 71,800 | 773 |
2021-01-28 | 791 | 802 | 788 | 796 | 79,300 | 796 |
2021-01-27 | 795 | 799 | 793 | 799 | 38,700 | 799 |
2021-01-26 | 780 | 795 | 780 | 795 | 124,500 | 795 |
2021-01-25 | 765 | 773 | 765 | 770 | 34,200 | 770 |
2021-01-22 | 770 | 771 | 766 | 766 | 51,900 | 766 |
2021-01-21 | 776 | 781 | 770 | 775 | 43,800 | 775 |
2021-01-20 | 766 | 777 | 764 | 776 | 39,400 | 776 |
2021-01-19 | 773 | 775 | 765 | 765 | 43,400 | 765 |
2021-01-18 | 763 | 773 | 762 | 769 | 36,400 | 769 |
2021-01-15 | 780 | 780 | 768 | 768 | 45,700 | 768 |
2021-01-14 | 775 | 782 | 774 | 778 | 54,700 | 778 |
2021-01-13 | 778 | 779 | 774 | 778 | 51,800 | 778 |
2021-01-12 | 774 | 781 | 774 | 778 | 58,000 | 778 |
2021-01-08 | 771 | 782 | 770 | 782 | 86,600 | 782 |
2021-01-07 | 760 | 773 | 760 | 771 | 69,600 | 771 |
2021-01-06 | 751 | 755 | 747 | 748 | 43,800 | 748 |
2021-01-05 | 754 | 761 | 744 | 749 | 46,700 | 749 |
2021-01-04 | 775 | 775 | 752 | 754 | 49,200 | 754 |
分割・併合履歴 : [2005-09-27]1株→2株