5959 岡部(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0271471570671199,900711
2022-12-0171972171471488,500714
2022-11-3072272771671982,200719
2022-11-2971872771272595,500725
2022-11-2872372371772376,500723
2022-11-2573273272272363,000723
2022-11-24730735727733115,400733
2022-11-22715722715722123,100722
2022-11-2171271571271348,400713
2022-11-1870871270671061,000710
2022-11-1770571370570844,800708
2022-11-1670670970470540,800705
2022-11-1570771170570952,000709
2022-11-1471371370670769,000707
2022-11-1171772270871283,200712
2022-11-1070370970270668,200706
2022-11-0970270770270659,700706
2022-11-0870070569970247,300702
2022-11-0769970169669755,100697
2022-11-04700704693693110,700693
2022-11-02703713702705128,000705
2022-11-01703711700706182,700706
2022-10-31681705681703425,200703
2022-10-28643649642642189,400642
2022-10-2765265364564941,600649
2022-10-2665265364865339,700653
2022-10-2564965264764936,900649
2022-10-2465265264464659,300646
2022-10-2165265364664643,800646
2022-10-20646657646656142,100656
2022-10-1965065064564949,700649
2022-10-1864765564764978,700649
2022-10-1764264664164247,400642
2022-10-1465565764664792,800647
2022-10-1364064763864560,300645
2022-10-1264464563964142,300641
2022-10-1164764864264358,700643
2022-10-07644653643650100,000650
2022-10-0665165665065360,800653
2022-10-0566166164765178,000651
2022-10-0464765864765871,000658
2022-10-0364564563364161,000641
2022-09-3065365864764759,100647
2022-09-2966666665466172,700661
2022-09-2864665464465462,100654
2022-09-2764765864765059,700650
2022-09-2665965964764754,200647
2022-09-2265966865966763,900667
2022-09-2166966966066035,000660
2022-09-2066567266467134,900671
2022-09-1666766966266228,000662
2022-09-1566966966366745,200667
2022-09-1467067166666759,900667
2022-09-1367567566967340,600673
2022-09-1267067266567238,400672
2022-09-0966566866366674,800666
2022-09-0866066565766570,600665
2022-09-0765265564765148,900651
2022-09-0665265664965350,000653
2022-09-0565665664965037,700650
2022-09-0265665665065647,400656
2022-09-0165965965365670,400656
2022-08-3165866265565955,800659
2022-08-3065765965465643,100656
2022-08-2964865764565380,100653
2022-08-2665365665165463,200654
2022-08-2564665464465347,200653
2022-08-2464364564064242,500642
2022-08-2364064564064330,200643
2022-08-2264064763864641,900646
2022-08-1964664864364326,700643
2022-08-1864764764264255,200642
2022-08-1765165365065053,500650
2022-08-1664765164564952,200649
2022-08-1565065064464566,500645
2022-08-12645650643650107,100650
2022-08-1063764263364250,200642
2022-08-0964164163463947,500639
2022-08-0863664163364087,600640
2022-08-0562763662763375,100633
2022-08-0463063162462853,800628
2022-08-0362562562162565,300625
2022-08-0263063062062477,700624
2022-08-01629634626633148,800633
2022-07-29630630622623118,200623
2022-07-28623625615625345,800625
2022-07-2761962161762184,800621
2022-07-2662062361862153,600621
2022-07-2562262261662085,800620
2022-07-2262762762162273,200622
2022-07-21623628621628100,700628
2022-07-20620623617621153,800621
2022-07-1961061660961676,000616
2022-07-1561061260760954,300609
2022-07-1461061160760983,300609
2022-07-1361161461061259,800612
2022-07-12619619608608104,100608
2022-07-11616621614620114,500620
2022-07-08614619610611161,500611
2022-07-07611613606612101,400612
2022-07-0661061360760860,400608
2022-07-0561161761161695,900616
2022-07-0460961260760970,400609
2022-07-01610612601603154,900603
2022-06-30608612605608127,300608
2022-06-29610613604604376,200604
2022-06-28618621617620247,500620
2022-06-27615620611617116,300617
2022-06-24610612609611106,400611
2022-06-2361061260761199,000611
2022-06-2261761961061063,900610
2022-06-21615617610613155,300613
2022-06-2062062060961195,700611
2022-06-17617617609611198,900611
2022-06-1662762862162470,500624
2022-06-15626630621621109,200621
2022-06-1462563162362995,600629
2022-06-1363063462863381,700633
2022-06-1064364663763788,600637
2022-06-0964364864064473,200644
2022-06-0863964763964662,700646
2022-06-0763564463563967,600639
2022-06-0663063762963473,500634
2022-06-0364164363363471,900634
2022-06-0263764163563852,200638
2022-06-0162864262864197,900641
2022-05-3163663662863169,000631
2022-05-30627636626635223,700635
2022-05-2762562561762381,300623
2022-05-2662062561861870,200618
2022-05-2562062361861962,400619
2022-05-2463363461962088,300620
2022-05-2362963562863285,700632
2022-05-2062662662162390,500623
2022-05-19620629616628134,800628
2022-05-1863363663163472,000634
2022-05-1763563863263364,900633
2022-05-1665065063463775,300637
2022-05-1363364663064696,500646
2022-05-12643646633633106,400633
2022-05-1165065364664791,000647
2022-05-10653660650651104,700651
2022-05-0965766565566064,200660
2022-05-0665966565666478,200664
2022-05-0266967265966978,700669
2022-04-2865566865365986,600659
2022-04-27658662641641394,200641
2022-04-2666166766066557,200665
2022-04-2565666265666046,900660
2022-04-2266166666066259,100662
2022-04-2166567166567164,400671
2022-04-2066066865766467,100664
2022-04-1965565765265247,700652
2022-04-1865665965165268,200652
2022-04-1565966365765948,700659
2022-04-1466466866266749,500667
2022-04-1365666465666368,500663
2022-04-1266366865565573,800655
2022-04-1166667166366962,800669
2022-04-08667675661666118,900666
2022-04-0767467966767486,000674
2022-04-0668368667567865,600678
2022-04-0569569668468459,600684
2022-04-0469069068468545,000685
2022-04-0168368567768289,600682
2022-03-3168369568269072,400690
2022-03-3070170168669366,100693
2022-03-2969969969169988,300699
2022-03-2870470669870142,400701
2022-03-2570670969870451,700704
2022-03-2470570669470668,400706
2022-03-2370971270271162,700711
2022-03-2271271270070387,700703
2022-03-18692698690696105,300696
2022-03-1769269868569575,800695
2022-03-1669169167567773,100677
2022-03-1568468767668765,000687
2022-03-1468068767667966,200679
2022-03-1167568367267497,600674
2022-03-1068069267369285,200692
2022-03-0966467266066253,200662
2022-03-0866268165966474,800664
2022-03-0768168466967176,800671
2022-03-0469670368668638,800686
2022-03-0369171069170254,100702
2022-03-0269769968768862,200688
2022-03-0172272270470856,600708
2022-02-2870871970671756,800717
2022-02-2570970969970952,700709
2022-02-2470871170070976,900709
2022-02-2271671670270542,600705
2022-02-2172272871972132,800721
2022-02-1874174673273245,300732
2022-02-1775375474474943,300749
2022-02-1675276175275881,300758
2022-02-1575175974674694,900746
2022-02-1474075473974982,800749
2022-02-1075975974374774,700747
2022-02-0974876574775983,400759
2022-02-0875076074874872,100748
2022-02-0774075174074953,100749
2022-02-0474875074374653,000746
2022-02-0372874972774873,200748
2022-02-02732735727732101,000732
2022-02-0174174373273238,400732
2022-01-3172974272774174,000741
2022-01-28722734718734288,500734
2022-01-2772573171471795,500717
2022-01-2673674272572582,400725
2022-01-2573674072973891,600738
2022-01-24728744727744154,100744
2022-01-21724730718728105,200728
2022-01-20723736723726105,700726
2022-01-1973474072472488,900724
2022-01-18746749736738102,700738
2022-01-1773975073874062,500740
2022-01-14740741730737125,500737
2022-01-1375475774774799,700747
2022-01-12745759745754111,500754
2022-01-1174174773374585,400745
2022-01-0774875474174361,900743
2022-01-06755756746746112,900746
2022-01-05742760742756107,700756
2022-01-04733748731742229,800742

分割・併合履歴 : [2005-09-27]1株→2株