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