5959 岡部(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 763 | 769 | 754 | 756 | 75,400 | 756 |
2023-03-17 | 766 | 770 | 763 | 765 | 114,000 | 765 |
2023-03-16 | 760 | 767 | 757 | 766 | 68,200 | 766 |
2023-03-15 | 768 | 783 | 766 | 781 | 84,100 | 781 |
2023-03-14 | 763 | 764 | 749 | 756 | 90,000 | 756 |
2023-03-13 | 781 | 782 | 767 | 777 | 77,300 | 777 |
2023-03-10 | 789 | 792 | 784 | 787 | 122,600 | 787 |
2023-03-09 | 785 | 796 | 785 | 792 | 107,500 | 792 |
2023-03-08 | 783 | 789 | 780 | 789 | 72,400 | 789 |
2023-03-07 | 770 | 784 | 769 | 783 | 105,400 | 783 |
2023-03-06 | 769 | 770 | 766 | 769 | 41,400 | 769 |
2023-03-03 | 763 | 769 | 754 | 765 | 68,600 | 765 |
2023-03-02 | 760 | 771 | 756 | 758 | 90,600 | 758 |
2023-03-01 | 755 | 759 | 753 | 758 | 44,500 | 758 |
2023-02-28 | 759 | 759 | 750 | 751 | 52,200 | 751 |
2023-02-27 | 737 | 762 | 737 | 759 | 114,000 | 759 |
2023-02-24 | 731 | 739 | 731 | 737 | 51,200 | 737 |
2023-02-22 | 728 | 730 | 721 | 730 | 41,900 | 730 |
2023-02-21 | 718 | 731 | 718 | 730 | 69,600 | 730 |
2023-02-20 | 719 | 722 | 718 | 718 | 28,800 | 718 |
2023-02-17 | 726 | 726 | 712 | 714 | 54,100 | 714 |
2023-02-16 | 732 | 733 | 728 | 730 | 33,500 | 730 |
2023-02-15 | 736 | 736 | 722 | 725 | 46,400 | 725 |
2023-02-14 | 725 | 740 | 723 | 736 | 116,100 | 736 |
2023-02-13 | 724 | 727 | 718 | 721 | 53,600 | 721 |
2023-02-10 | 717 | 725 | 717 | 724 | 68,100 | 724 |
2023-02-09 | 715 | 717 | 714 | 716 | 28,300 | 716 |
2023-02-08 | 719 | 719 | 714 | 716 | 20,500 | 716 |
2023-02-07 | 722 | 722 | 718 | 718 | 21,000 | 718 |
2023-02-06 | 711 | 719 | 711 | 719 | 52,700 | 719 |
2023-02-03 | 721 | 721 | 710 | 711 | 51,600 | 711 |
2023-02-02 | 725 | 728 | 722 | 725 | 51,700 | 725 |
2023-02-01 | 728 | 732 | 725 | 725 | 47,600 | 725 |
2023-01-31 | 728 | 732 | 725 | 728 | 64,600 | 728 |
2023-01-30 | 729 | 732 | 727 | 728 | 49,200 | 728 |
2023-01-27 | 724 | 730 | 724 | 729 | 36,200 | 729 |
2023-01-26 | 725 | 727 | 722 | 724 | 29,100 | 724 |
2023-01-25 | 723 | 727 | 722 | 725 | 39,400 | 725 |
2023-01-24 | 723 | 731 | 721 | 731 | 86,200 | 731 |
2023-01-23 | 719 | 723 | 717 | 723 | 86,200 | 723 |
2023-01-20 | 711 | 719 | 711 | 713 | 46,300 | 713 |
2023-01-19 | 714 | 718 | 711 | 717 | 55,700 | 717 |
2023-01-18 | 708 | 722 | 708 | 716 | 98,500 | 716 |
2023-01-17 | 708 | 714 | 708 | 708 | 89,700 | 708 |
2023-01-16 | 710 | 713 | 706 | 708 | 54,900 | 708 |
2023-01-13 | 708 | 717 | 708 | 713 | 56,300 | 713 |
2023-01-12 | 712 | 718 | 709 | 712 | 83,300 | 712 |
2023-01-11 | 707 | 713 | 705 | 711 | 66,500 | 711 |
2023-01-10 | 701 | 708 | 701 | 707 | 77,600 | 707 |
2023-01-06 | 692 | 700 | 688 | 700 | 61,400 | 700 |
2023-01-05 | 691 | 694 | 689 | 693 | 87,900 | 693 |
2023-01-04 | 695 | 695 | 686 | 692 | 57,900 | 692 |
分割・併合履歴 : [2005-09-27]1株→2株