5959 岡部(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 837 | 840 | 814 | 823 | 109,000 | 823 |
| 2025-04-03 | 843 | 852 | 840 | 852 | 65,300 | 852 |
| 2025-04-02 | 868 | 869 | 855 | 863 | 73,300 | 863 |
| 2025-04-01 | 872 | 883 | 868 | 868 | 60,000 | 868 |
| 2025-03-31 | 878 | 878 | 854 | 854 | 70,200 | 854 |
| 2025-03-28 | 894 | 899 | 877 | 882 | 70,300 | 882 |
| 2025-03-27 | 901 | 904 | 882 | 894 | 90,400 | 894 |
| 2025-03-26 | 900 | 903 | 892 | 903 | 77,200 | 903 |
| 2025-03-25 | 902 | 902 | 894 | 897 | 36,000 | 897 |
| 2025-03-24 | 911 | 912 | 893 | 897 | 74,600 | 897 |
| 2025-03-21 | 907 | 908 | 885 | 898 | 88,400 | 898 |
| 2025-03-19 | 897 | 910 | 897 | 908 | 71,700 | 908 |
| 2025-03-18 | 889 | 899 | 889 | 897 | 90,500 | 897 |
| 2025-03-17 | 900 | 901 | 880 | 888 | 101,600 | 888 |
| 2025-03-14 | 890 | 898 | 888 | 898 | 104,100 | 898 |
| 2025-03-13 | 877 | 888 | 874 | 886 | 67,500 | 886 |
| 2025-03-12 | 868 | 878 | 868 | 878 | 63,000 | 878 |
| 2025-03-11 | 858 | 868 | 853 | 868 | 58,100 | 868 |
| 2025-03-10 | 865 | 868 | 859 | 862 | 42,800 | 862 |
| 2025-03-07 | 860 | 865 | 845 | 865 | 60,000 | 865 |
| 2025-03-06 | 860 | 871 | 852 | 867 | 108,500 | 867 |
| 2025-03-05 | 848 | 859 | 846 | 852 | 92,900 | 852 |
| 2025-03-04 | 833 | 848 | 831 | 847 | 89,200 | 847 |
| 2025-03-03 | 828 | 836 | 823 | 831 | 53,900 | 831 |
| 2025-02-28 | 825 | 833 | 814 | 815 | 66,200 | 815 |
| 2025-02-27 | 811 | 828 | 809 | 825 | 64,200 | 825 |
| 2025-02-26 | 809 | 811 | 805 | 811 | 31,300 | 811 |
| 2025-02-25 | 810 | 815 | 808 | 811 | 58,900 | 811 |
| 2025-02-21 | 815 | 818 | 808 | 818 | 55,800 | 818 |
| 2025-02-20 | 830 | 832 | 815 | 819 | 62,600 | 819 |
| 2025-02-19 | 829 | 842 | 823 | 837 | 89,400 | 837 |
| 2025-02-18 | 810 | 834 | 802 | 829 | 175,100 | 829 |
| 2025-02-17 | 800 | 824 | 797 | 809 | 285,100 | 809 |
| 2025-02-14 | 756 | 756 | 745 | 752 | 31,400 | 752 |
| 2025-02-13 | 748 | 758 | 748 | 758 | 48,700 | 758 |
| 2025-02-12 | 743 | 748 | 742 | 747 | 18,000 | 747 |
| 2025-02-10 | 740 | 745 | 740 | 742 | 22,500 | 742 |
| 2025-02-07 | 735 | 748 | 734 | 740 | 38,700 | 740 |
| 2025-02-06 | 730 | 732 | 730 | 731 | 7,100 | 731 |
| 2025-02-05 | 726 | 730 | 725 | 727 | 25,400 | 727 |
| 2025-02-04 | 736 | 737 | 720 | 720 | 43,200 | 720 |
| 2025-02-03 | 731 | 750 | 722 | 731 | 132,600 | 731 |
| 2025-01-31 | 739 | 739 | 730 | 737 | 23,900 | 737 |
| 2025-01-30 | 731 | 739 | 731 | 739 | 42,900 | 739 |
| 2025-01-29 | 731 | 734 | 729 | 731 | 30,000 | 731 |
| 2025-01-28 | 732 | 736 | 730 | 730 | 25,300 | 730 |
| 2025-01-27 | 727 | 735 | 727 | 735 | 24,800 | 735 |
| 2025-01-24 | 722 | 733 | 722 | 728 | 28,100 | 728 |
| 2025-01-23 | 727 | 727 | 718 | 722 | 47,800 | 722 |
| 2025-01-22 | 732 | 732 | 723 | 727 | 24,900 | 727 |
| 2025-01-21 | 737 | 737 | 729 | 730 | 18,900 | 730 |
| 2025-01-20 | 738 | 738 | 729 | 731 | 16,500 | 731 |
| 2025-01-17 | 732 | 734 | 722 | 730 | 39,900 | 730 |
| 2025-01-16 | 742 | 743 | 733 | 733 | 27,300 | 733 |
| 2025-01-15 | 732 | 741 | 732 | 740 | 41,700 | 740 |
| 2025-01-14 | 733 | 734 | 727 | 729 | 45,000 | 729 |
| 2025-01-10 | 741 | 743 | 733 | 734 | 47,100 | 734 |
| 2025-01-09 | 746 | 747 | 742 | 743 | 43,700 | 743 |
| 2025-01-08 | 747 | 750 | 745 | 745 | 47,900 | 745 |
| 2025-01-07 | 758 | 759 | 749 | 749 | 66,500 | 749 |
| 2025-01-06 | 769 | 769 | 754 | 758 | 56,800 | 758 |
分割・併合履歴 ： [2005-09-27]1株→2株