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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 927 | 933 | 923 | 929 | 254,100 | 929 |
| 2025-12-09 | 914 | 932 | 913 | 927 | 727,100 | 927 |
| 2025-12-08 | 914 | 917 | 911 | 912 | 180,400 | 912 |
| 2025-12-05 | 920 | 923 | 913 | 913 | 149,800 | 913 |
| 2025-12-04 | 919 | 922 | 916 | 920 | 128,800 | 920 |
| 2025-12-03 | 930 | 935 | 914 | 917 | 354,100 | 917 |
| 2025-12-02 | 918 | 940 | 910 | 933 | 456,000 | 933 |
| 2025-12-01 | 927 | 930 | 917 | 918 | 152,900 | 918 |
| 2025-11-28 | 921 | 928 | 919 | 927 | 110,400 | 927 |
| 2025-11-27 | 929 | 933 | 919 | 919 | 126,600 | 919 |
| 2025-11-26 | 914 | 931 | 914 | 929 | 175,700 | 929 |
| 2025-11-25 | 910 | 920 | 907 | 909 | 367,000 | 909 |
| 2025-11-21 | 913 | 927 | 911 | 927 | 87,400 | 927 |
| 2025-11-20 | 918 | 918 | 913 | 914 | 50,200 | 914 |
| 2025-11-19 | 922 | 925 | 910 | 910 | 74,800 | 910 |
| 2025-11-18 | 924 | 929 | 918 | 920 | 107,300 | 920 |
| 2025-11-17 | 935 | 935 | 922 | 924 | 72,700 | 924 |
| 2025-11-14 | 931 | 939 | 928 | 938 | 65,900 | 938 |
| 2025-11-13 | 923 | 936 | 923 | 935 | 76,900 | 935 |
| 2025-11-12 | 919 | 926 | 918 | 921 | 94,300 | 921 |
| 2025-11-11 | 914 | 918 | 910 | 914 | 67,900 | 914 |
| 2025-11-10 | 913 | 917 | 909 | 912 | 113,600 | 912 |
| 2025-11-07 | 906 | 911 | 902 | 911 | 87,400 | 911 |
| 2025-11-06 | 903 | 911 | 895 | 907 | 145,900 | 907 |
| 2025-11-05 | 908 | 910 | 893 | 899 | 161,000 | 899 |
| 2025-11-04 | 912 | 914 | 901 | 908 | 114,300 | 908 |
| 2025-10-31 | 920 | 920 | 907 | 917 | 79,500 | 917 |
| 2025-10-30 | 912 | 917 | 907 | 909 | 110,200 | 909 |
| 2025-10-29 | 929 | 929 | 902 | 904 | 84,900 | 904 |
| 2025-10-28 | 935 | 938 | 918 | 922 | 181,400 | 922 |
| 2025-10-27 | 930 | 938 | 930 | 938 | 79,100 | 938 |
| 2025-10-24 | 930 | 930 | 922 | 929 | 50,100 | 929 |
| 2025-10-23 | 918 | 932 | 915 | 928 | 63,000 | 928 |
| 2025-10-22 | 913 | 922 | 913 | 916 | 100,200 | 916 |
| 2025-10-21 | 912 | 913 | 908 | 910 | 35,300 | 910 |
| 2025-10-20 | 915 | 917 | 910 | 910 | 36,000 | 910 |
| 2025-10-17 | 910 | 912 | 903 | 905 | 33,000 | 905 |
| 2025-10-16 | 912 | 915 | 905 | 910 | 34,000 | 910 |
| 2025-10-15 | 907 | 910 | 902 | 910 | 46,100 | 910 |
| 2025-10-14 | 895 | 901 | 889 | 899 | 78,000 | 899 |
| 2025-10-10 | 907 | 910 | 900 | 901 | 78,700 | 901 |
| 2025-10-09 | 914 | 919 | 911 | 919 | 58,800 | 919 |
| 2025-10-08 | 916 | 922 | 913 | 915 | 68,600 | 915 |
| 2025-10-07 | 919 | 920 | 915 | 915 | 41,100 | 915 |
| 2025-10-06 | 922 | 924 | 914 | 915 | 64,100 | 915 |
| 2025-10-03 | 900 | 905 | 898 | 902 | 32,600 | 902 |
| 2025-10-02 | 904 | 905 | 889 | 895 | 62,200 | 895 |
| 2025-10-01 | 934 | 934 | 906 | 906 | 95,600 | 906 |
| 2025-09-30 | 948 | 948 | 936 | 936 | 48,800 | 936 |
| 2025-09-29 | 945 | 946 | 935 | 945 | 54,400 | 945 |
| 2025-09-26 | 939 | 943 | 935 | 942 | 74,800 | 942 |
| 2025-09-25 | 931 | 939 | 931 | 939 | 39,400 | 939 |
| 2025-09-24 | 934 | 936 | 927 | 931 | 46,700 | 931 |
| 2025-09-22 | 926 | 933 | 923 | 931 | 52,800 | 931 |
| 2025-09-19 | 933 | 938 | 925 | 926 | 71,600 | 926 |
| 2025-09-18 | 934 | 934 | 924 | 930 | 41,100 | 930 |
| 2025-09-17 | 934 | 935 | 923 | 934 | 60,200 | 934 |
| 2025-09-16 | 933 | 941 | 932 | 934 | 57,900 | 934 |
| 2025-09-12 | 933 | 941 | 929 | 940 | 71,500 | 940 |
| 2025-09-11 | 945 | 946 | 934 | 934 | 60,600 | 934 |
| 2025-09-10 | 947 | 955 | 945 | 946 | 32,800 | 946 |
| 2025-09-09 | 960 | 962 | 947 | 947 | 49,400 | 947 |
| 2025-09-08 | 955 | 960 | 954 | 957 | 31,500 | 957 |
| 2025-09-05 | 946 | 952 | 941 | 950 | 31,800 | 950 |
| 2025-09-04 | 949 | 949 | 937 | 946 | 31,500 | 946 |
| 2025-09-03 | 936 | 950 | 936 | 946 | 45,700 | 946 |
| 2025-09-02 | 940 | 945 | 936 | 940 | 39,700 | 940 |
| 2025-09-01 | 939 | 952 | 936 | 938 | 38,300 | 938 |
| 2025-08-29 | 951 | 952 | 942 | 942 | 37,900 | 942 |
| 2025-08-28 | 952 | 956 | 948 | 953 | 32,300 | 953 |
| 2025-08-27 | 959 | 962 | 950 | 956 | 48,000 | 956 |
| 2025-08-26 | 962 | 965 | 946 | 952 | 52,200 | 952 |
| 2025-08-25 | 961 | 963 | 955 | 961 | 34,800 | 961 |
| 2025-08-22 | 958 | 966 | 956 | 961 | 50,300 | 961 |
| 2025-08-21 | 957 | 961 | 955 | 958 | 31,000 | 958 |
| 2025-08-20 | 962 | 962 | 955 | 957 | 29,300 | 957 |
| 2025-08-19 | 958 | 964 | 952 | 962 | 52,200 | 962 |
| 2025-08-18 | 960 | 965 | 956 | 960 | 88,900 | 960 |
| 2025-08-15 | 959 | 966 | 945 | 963 | 54,900 | 963 |
| 2025-08-14 | 968 | 974 | 955 | 959 | 80,900 | 959 |
| 2025-08-13 | 963 | 969 | 959 | 968 | 91,400 | 968 |
| 2025-08-12 | 949 | 993 | 947 | 963 | 230,800 | 963 |
| 2025-08-08 | 941 | 949 | 933 | 943 | 103,800 | 943 |
| 2025-08-07 | 932 | 942 | 928 | 942 | 97,500 | 942 |
| 2025-08-06 | 912 | 938 | 912 | 933 | 118,700 | 933 |
| 2025-08-05 | 914 | 918 | 909 | 911 | 72,100 | 911 |
| 2025-08-04 | 897 | 914 | 893 | 912 | 78,100 | 912 |
| 2025-08-01 | 901 | 920 | 898 | 900 | 148,100 | 900 |
| 2025-07-31 | 885 | 887 | 868 | 871 | 67,800 | 871 |
| 2025-07-30 | 879 | 885 | 876 | 881 | 56,500 | 881 |
| 2025-07-29 | 879 | 884 | 876 | 880 | 53,400 | 880 |
| 2025-07-28 | 882 | 891 | 877 | 883 | 79,800 | 883 |
| 2025-07-25 | 885 | 885 | 871 | 882 | 62,400 | 882 |
| 2025-07-24 | 865 | 881 | 865 | 881 | 70,300 | 881 |
| 2025-07-23 | 852 | 863 | 850 | 863 | 103,400 | 863 |
| 2025-07-22 | 847 | 850 | 841 | 848 | 45,200 | 848 |
| 2025-07-18 | 851 | 852 | 846 | 846 | 32,400 | 846 |
| 2025-07-17 | 848 | 854 | 844 | 850 | 45,400 | 850 |
| 2025-07-16 | 860 | 861 | 847 | 848 | 52,800 | 848 |
| 2025-07-15 | 866 | 868 | 858 | 863 | 84,300 | 863 |
| 2025-07-14 | 865 | 870 | 854 | 866 | 80,500 | 866 |
| 2025-07-11 | 855 | 870 | 853 | 865 | 95,600 | 865 |
| 2025-07-10 | 856 | 856 | 846 | 852 | 130,200 | 852 |
| 2025-07-09 | 851 | 860 | 851 | 857 | 94,500 | 857 |
| 2025-07-08 | 843 | 852 | 841 | 850 | 132,100 | 850 |
| 2025-07-07 | 840 | 844 | 838 | 843 | 81,900 | 843 |
| 2025-07-04 | 837 | 840 | 836 | 840 | 37,500 | 840 |
| 2025-07-03 | 833 | 837 | 832 | 837 | 42,100 | 837 |
| 2025-07-02 | 822 | 835 | 822 | 833 | 52,100 | 833 |
| 2025-07-01 | 832 | 835 | 820 | 825 | 59,500 | 825 |
| 2025-06-30 | 836 | 839 | 831 | 831 | 88,900 | 831 |
| 2025-06-27 | 814 | 834 | 814 | 834 | 242,600 | 834 |
| 2025-06-26 | 825 | 835 | 821 | 834 | 252,700 | 834 |
| 2025-06-25 | 826 | 837 | 823 | 829 | 139,200 | 829 |
| 2025-06-24 | 831 | 837 | 825 | 828 | 123,200 | 828 |
| 2025-06-23 | 826 | 832 | 825 | 828 | 75,000 | 828 |
| 2025-06-20 | 835 | 837 | 832 | 832 | 112,100 | 832 |
| 2025-06-19 | 835 | 838 | 830 | 837 | 113,100 | 837 |
| 2025-06-18 | 834 | 838 | 833 | 837 | 44,100 | 837 |
| 2025-06-17 | 836 | 839 | 833 | 834 | 56,600 | 834 |
| 2025-06-16 | 845 | 846 | 834 | 838 | 81,900 | 838 |
| 2025-06-13 | 845 | 850 | 835 | 842 | 114,600 | 842 |
| 2025-06-12 | 851 | 855 | 845 | 846 | 118,100 | 846 |
| 2025-06-11 | 847 | 865 | 847 | 855 | 115,100 | 855 |
| 2025-06-10 | 848 | 853 | 847 | 847 | 54,300 | 847 |
| 2025-06-09 | 851 | 853 | 850 | 850 | 43,500 | 850 |
| 2025-06-06 | 851 | 857 | 851 | 853 | 28,500 | 853 |
| 2025-06-05 | 850 | 857 | 850 | 850 | 63,800 | 850 |
| 2025-06-04 | 845 | 853 | 845 | 850 | 36,400 | 850 |
| 2025-06-03 | 848 | 850 | 845 | 846 | 32,400 | 846 |
| 2025-06-02 | 849 | 855 | 848 | 849 | 51,700 | 849 |
| 2025-05-30 | 845 | 857 | 841 | 854 | 58,300 | 854 |
| 2025-05-29 | 850 | 857 | 844 | 849 | 74,900 | 849 |
| 2025-05-28 | 857 | 858 | 843 | 849 | 63,900 | 849 |
| 2025-05-27 | 852 | 854 | 847 | 854 | 26,900 | 854 |
| 2025-05-26 | 847 | 854 | 843 | 848 | 39,700 | 848 |
| 2025-05-23 | 841 | 847 | 832 | 844 | 45,500 | 844 |
| 2025-05-22 | 832 | 835 | 826 | 832 | 52,900 | 832 |
| 2025-05-21 | 832 | 839 | 832 | 832 | 40,700 | 832 |
| 2025-05-20 | 841 | 845 | 832 | 832 | 40,500 | 832 |
| 2025-05-19 | 837 | 840 | 831 | 839 | 35,300 | 839 |
| 2025-05-16 | 839 | 842 | 831 | 839 | 40,900 | 839 |
| 2025-05-15 | 835 | 844 | 833 | 839 | 41,400 | 839 |
| 2025-05-14 | 846 | 846 | 830 | 842 | 53,000 | 842 |
| 2025-05-13 | 858 | 860 | 845 | 845 | 51,300 | 845 |
| 2025-05-12 | 846 | 858 | 844 | 855 | 66,200 | 855 |
| 2025-05-09 | 847 | 852 | 844 | 844 | 56,700 | 844 |
| 2025-05-08 | 849 | 853 | 837 | 845 | 74,800 | 845 |
| 2025-05-07 | 851 | 854 | 842 | 849 | 81,500 | 849 |
| 2025-05-02 | 866 | 869 | 851 | 854 | 63,700 | 854 |
| 2025-05-01 | 878 | 884 | 866 | 869 | 84,300 | 869 |
| 2025-04-30 | 890 | 891 | 874 | 886 | 63,100 | 886 |
| 2025-04-28 | 873 | 886 | 873 | 883 | 93,800 | 883 |
| 2025-04-25 | 875 | 875 | 867 | 871 | 62,400 | 871 |
| 2025-04-24 | 895 | 897 | 871 | 875 | 77,100 | 875 |
| 2025-04-23 | 897 | 905 | 891 | 895 | 80,700 | 895 |
| 2025-04-22 | 883 | 895 | 879 | 891 | 89,000 | 891 |
| 2025-04-21 | 870 | 879 | 865 | 879 | 54,900 | 879 |
| 2025-04-18 | 849 | 868 | 846 | 868 | 64,500 | 868 |
| 2025-04-17 | 838 | 843 | 835 | 842 | 44,200 | 842 |
| 2025-04-16 | 845 | 847 | 829 | 833 | 48,000 | 833 |
| 2025-04-15 | 849 | 851 | 835 | 842 | 54,600 | 842 |
| 2025-04-14 | 859 | 859 | 838 | 839 | 71,100 | 839 |
| 2025-04-11 | 831 | 849 | 820 | 849 | 86,800 | 849 |
| 2025-04-10 | 842 | 848 | 834 | 839 | 86,500 | 839 |
| 2025-04-09 | 805 | 807 | 791 | 797 | 102,300 | 797 |
| 2025-04-08 | 810 | 833 | 810 | 825 | 91,200 | 825 |
| 2025-04-07 | 778 | 802 | 764 | 793 | 128,300 | 793 |
| 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