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
2021-08-0366967066366324,300663
2021-08-0266167266067286,200672
2021-07-3066366565265557,100655
2021-07-2966366566066532,000665
2021-07-2866166666166123,600661
2021-07-2766566665966436,400664
2021-07-2666966965765869,700658
2021-07-2165666365666149,600661
2021-07-2065365765265257,100652
2021-07-1965766165465562,700655
2021-07-1665966465866048,300660
2021-07-1566666666066065,200660
2021-07-1466666966466441,100664
2021-07-1366066966066996,900669
2021-07-12645658645658115,300658
2021-07-09641641628638192,200638
2021-07-0864664964564570,000645
2021-07-0764865164664670,800646
2021-07-0665165265065036,700650
2021-07-0564965164864946,100649
2021-07-0264865064764959,600649
2021-07-0164564964464670,100646
2021-06-30655656644644112,800644
2021-06-29657657650652179,700652
2021-06-28667669667669192,600669
2021-06-2567067166566787,600667
2021-06-2466366666266647,700666
2021-06-2366866866066348,100663
2021-06-2266366866266587,500665
2021-06-21663663653653140,600653
2021-06-18669671664666106,500666
2021-06-1766967266666660,700666
2021-06-1666467166366870,500668
2021-06-15663666661664100,300664
2021-06-1467167366366372,200663
2021-06-11667670665667126,400667
2021-06-1066767366566988,900669
2021-06-0966766966566674,300666
2021-06-0866366666166496,600664
2021-06-0765766365766275,100662
2021-06-04657661655660151,500660
2021-06-03655658654657107,600657
2021-06-02660663655657116,300657
2021-06-0166266265466094,800660
2021-05-31665666656661111,900661
2021-05-28662681660667318,300667
2021-05-276556616366471,094,600647
2021-05-26663664652658272,200658
2021-05-25682684664664353,700664
2021-05-24683688678684235,100684
2021-05-21688689683683193,900683
2021-05-20688696688689127,400689
2021-05-19690694686688159,800688
2021-05-18695699693698107,500698
2021-05-17709712693694154,900694
2021-05-1471071570870994,000709
2021-05-13714720702702120,800702
2021-05-12741742713716185,200716
2021-05-1175475774374351,700743
2021-05-1075275675275432,700754
2021-05-0774075373975053,800750
2021-05-0673174273173770,900737
2021-04-3073974273273296,100732
2021-04-2874274773874063,200740
2021-04-2775075474274269,100742
2021-04-2675976174975063,200750
2021-04-2376176275875828,900758
2021-04-2276876976176339,900763
2021-04-2176876876076258,200762
2021-04-2077678077077045,100770
2021-04-1978478878078034,400780
2021-04-1678078778078725,700787
2021-04-1577678477678329,300783
2021-04-1478178277378228,200782
2021-04-1377678277678026,600780
2021-04-1277878177477648,700776
2021-04-0977677977277281,100772
2021-04-0878879077777844,900778
2021-04-0778279478279435,300794
2021-04-0679179178178343,300783
2021-04-0578378978278934,100789
2021-04-0278778777578245,500782
2021-04-0178378577878051,000780
2021-03-3178979378078055,900780
2021-03-3079679979079764,700797
2021-03-29809809788802142,100802
2021-03-2679980079279847,500798
2021-03-2578979778979237,500792
2021-03-2480080078278760,000787
2021-03-2381681780180340,000803
2021-03-2281781980481655,800816
2021-03-1980982680582391,400823
2021-03-1880580780080773,900807
2021-03-1779780379580339,700803
2021-03-1679680279580059,400800
2021-03-1579379979079957,500799
2021-03-1279379378579170,600791
2021-03-1179980079379746,000797
2021-03-1080580579379452,800794
2021-03-0979980879580768,300807
2021-03-0879079378479145,000791
2021-03-0578078876978781,600787
2021-03-0477577876777645,800776
2021-03-0377677876477580,400775
2021-03-0278278276877254,700772
2021-03-0177478577278279,200782
2021-02-2677177576176173,000761
2021-02-2578078277677946,300779
2021-02-2479079277577760,300777
2021-02-2279079578678933,200789
2021-02-1979179178278435,100784
2021-02-1879779778679242,000792
2021-02-1779680479579832,200798
2021-02-1680180579780345,500803
2021-02-1580080179180065,800800
2021-02-1279379378778833,600788
2021-02-1079279278578528,400785
2021-02-0979379678779441,900794
2021-02-0878679778479757,600797
2021-02-0578278677778654,000786
2021-02-0477678177577663,100776
2021-02-0377777977577830,300778
2021-02-0277278077277538,700775
2021-02-0177277777177327,600773
2021-01-2979379577277371,800773
2021-01-2879180278879679,300796
2021-01-2779579979379938,700799
2021-01-26780795780795124,500795
2021-01-2576577376577034,200770
2021-01-2277077176676651,900766
2021-01-2177678177077543,800775
2021-01-2076677776477639,400776
2021-01-1977377576576543,400765
2021-01-1876377376276936,400769
2021-01-1578078076876845,700768
2021-01-1477578277477854,700778
2021-01-1377877977477851,800778
2021-01-1277478177477858,000778
2021-01-0877178277078286,600782
2021-01-0776077376077169,600771
2021-01-0675175574774843,800748
2021-01-0575476174474946,700749
2021-01-0477577575275449,200754

分割・併合履歴 : [2005-09-27]1株→2株