5959 岡部(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 799 | 799 | 789 | 791 | 31,700 | 791 |
| 2024-04-30 | 804 | 804 | 789 | 804 | 67,200 | 804 |
| 2024-04-26 | 787 | 790 | 779 | 789 | 40,300 | 789 |
| 2024-04-25 | 791 | 793 | 788 | 789 | 30,200 | 789 |
| 2024-04-24 | 797 | 799 | 791 | 795 | 44,600 | 795 |
| 2024-04-23 | 796 | 801 | 790 | 790 | 25,700 | 790 |
| 2024-04-22 | 798 | 800 | 791 | 798 | 43,500 | 798 |
| 2024-04-19 | 802 | 804 | 775 | 786 | 79,000 | 786 |
| 2024-04-18 | 797 | 805 | 796 | 804 | 37,900 | 804 |
| 2024-04-17 | 814 | 814 | 798 | 798 | 40,800 | 798 |
| 2024-04-16 | 815 | 816 | 809 | 814 | 65,900 | 814 |
| 2024-04-15 | 821 | 824 | 817 | 824 | 53,200 | 824 |
| 2024-04-12 | 822 | 828 | 819 | 826 | 76,400 | 826 |
| 2024-04-11 | 806 | 820 | 805 | 820 | 44,900 | 820 |
| 2024-04-10 | 819 | 822 | 816 | 816 | 64,900 | 816 |
| 2024-04-09 | 807 | 818 | 801 | 818 | 106,200 | 818 |
| 2024-04-08 | 795 | 804 | 792 | 804 | 79,400 | 804 |
| 2024-04-05 | 781 | 791 | 781 | 791 | 49,300 | 791 |
| 2024-04-04 | 787 | 793 | 783 | 793 | 54,100 | 793 |
| 2024-04-03 | 785 | 789 | 779 | 785 | 74,100 | 785 |
| 2024-04-02 | 789 | 790 | 783 | 785 | 75,300 | 785 |
| 2024-04-01 | 791 | 796 | 786 | 788 | 70,300 | 788 |
| 2024-03-29 | 778 | 785 | 778 | 785 | 53,300 | 785 |
| 2024-03-28 | 778 | 783 | 774 | 778 | 65,800 | 778 |
| 2024-03-27 | 770 | 781 | 770 | 778 | 105,000 | 778 |
| 2024-03-26 | 765 | 769 | 759 | 769 | 58,300 | 769 |
| 2024-03-25 | 765 | 768 | 760 | 760 | 63,800 | 760 |
| 2024-03-22 | 766 | 766 | 758 | 762 | 74,800 | 762 |
| 2024-03-21 | 762 | 764 | 758 | 758 | 79,100 | 758 |
| 2024-03-19 | 753 | 757 | 749 | 757 | 64,000 | 757 |
| 2024-03-18 | 749 | 755 | 742 | 748 | 101,100 | 748 |
| 2024-03-15 | 742 | 745 | 739 | 740 | 94,200 | 740 |
| 2024-03-14 | 745 | 748 | 740 | 744 | 65,800 | 744 |
| 2024-03-13 | 747 | 749 | 737 | 740 | 67,100 | 740 |
| 2024-03-12 | 733 | 741 | 726 | 741 | 71,900 | 741 |
| 2024-03-11 | 731 | 742 | 727 | 735 | 125,100 | 735 |
| 2024-03-08 | 726 | 747 | 726 | 744 | 137,500 | 744 |
| 2024-03-07 | 733 | 737 | 726 | 728 | 96,700 | 728 |
| 2024-03-06 | 729 | 734 | 726 | 732 | 126,300 | 732 |
| 2024-03-05 | 735 | 738 | 731 | 731 | 109,500 | 731 |
| 2024-03-04 | 745 | 750 | 734 | 736 | 155,100 | 736 |
| 2024-03-01 | 753 | 756 | 743 | 746 | 168,800 | 746 |
| 2024-02-29 | 758 | 762 | 749 | 753 | 117,500 | 753 |
| 2024-02-28 | 756 | 765 | 755 | 761 | 98,500 | 761 |
| 2024-02-27 | 763 | 771 | 761 | 761 | 95,500 | 761 |
| 2024-02-26 | 778 | 780 | 766 | 766 | 151,400 | 766 |
| 2024-02-22 | 791 | 791 | 773 | 780 | 217,200 | 780 |
| 2024-02-21 | 791 | 798 | 783 | 791 | 289,900 | 791 |
| 2024-02-20 | 885 | 885 | 799 | 806 | 776,000 | 806 |
| 2024-02-19 | 814 | 827 | 811 | 826 | 232,400 | 826 |
| 2024-02-16 | 799 | 812 | 798 | 811 | 225,600 | 811 |
| 2024-02-15 | 804 | 809 | 793 | 796 | 55,600 | 796 |
| 2024-02-14 | 804 | 804 | 792 | 796 | 66,200 | 796 |
| 2024-02-13 | 795 | 806 | 791 | 805 | 60,800 | 805 |
| 2024-02-09 | 794 | 799 | 792 | 792 | 52,700 | 792 |
| 2024-02-08 | 794 | 795 | 784 | 794 | 94,200 | 794 |
| 2024-02-07 | 795 | 802 | 795 | 797 | 37,400 | 797 |
| 2024-02-06 | 803 | 807 | 798 | 798 | 54,600 | 798 |
| 2024-02-05 | 802 | 804 | 800 | 804 | 48,000 | 804 |
| 2024-02-02 | 810 | 810 | 792 | 800 | 73,000 | 800 |
| 2024-02-01 | 801 | 808 | 801 | 807 | 70,100 | 807 |
| 2024-01-31 | 793 | 805 | 792 | 805 | 54,800 | 805 |
| 2024-01-30 | 797 | 803 | 795 | 795 | 59,000 | 795 |
| 2024-01-29 | 795 | 803 | 795 | 797 | 92,200 | 797 |
| 2024-01-26 | 775 | 797 | 775 | 794 | 119,200 | 794 |
| 2024-01-25 | 775 | 790 | 775 | 788 | 67,000 | 788 |
| 2024-01-24 | 780 | 785 | 775 | 777 | 51,900 | 777 |
| 2024-01-23 | 782 | 786 | 782 | 783 | 62,600 | 783 |
| 2024-01-22 | 777 | 782 | 775 | 781 | 73,200 | 781 |
| 2024-01-19 | 770 | 775 | 768 | 772 | 71,800 | 772 |
| 2024-01-18 | 763 | 768 | 762 | 766 | 53,700 | 766 |
| 2024-01-17 | 756 | 771 | 756 | 763 | 90,300 | 763 |
| 2024-01-16 | 762 | 763 | 756 | 756 | 67,000 | 756 |
| 2024-01-15 | 755 | 764 | 755 | 761 | 77,900 | 761 |
| 2024-01-12 | 759 | 760 | 752 | 754 | 75,100 | 754 |
| 2024-01-11 | 755 | 762 | 755 | 758 | 76,000 | 758 |
| 2024-01-10 | 753 | 756 | 750 | 753 | 72,000 | 753 |
| 2024-01-09 | 759 | 762 | 748 | 753 | 113,300 | 753 |
| 2024-01-05 | 754 | 756 | 750 | 756 | 76,400 | 756 |
| 2024-01-04 | 750 | 752 | 740 | 750 | 174,800 | 750 |
分割・併合履歴 ： [2005-09-27]1株→2株
