5959 岡部(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 455 | 456 | 449 | 449 | 212,000 | 449 |
| 2005-12-29 | 460 | 460 | 455 | 455 | 203,000 | 455 |
| 2005-12-28 | 463 | 463 | 453 | 458 | 285,000 | 458 |
| 2005-12-27 | 470 | 471 | 460 | 465 | 214,000 | 465 |
| 2005-12-26 | 475 | 478 | 472 | 474 | 385,000 | 474 |
| 2005-12-22 | 477 | 477 | 473 | 474 | 288,000 | 474 |
| 2005-12-21 | 470 | 477 | 468 | 474 | 311,000 | 474 |
| 2005-12-20 | 470 | 471 | 467 | 470 | 220,000 | 470 |
| 2005-12-19 | 465 | 471 | 465 | 469 | 294,000 | 469 |
| 2005-12-16 | 472 | 472 | 464 | 466 | 363,000 | 466 |
| 2005-12-15 | 470 | 472 | 469 | 471 | 428,000 | 471 |
| 2005-12-14 | 466 | 480 | 464 | 469 | 714,000 | 469 |
| 2005-12-13 | 469 | 469 | 462 | 465 | 390,000 | 465 |
| 2005-12-12 | 464 | 468 | 464 | 466 | 435,000 | 466 |
| 2005-12-09 | 464 | 468 | 461 | 462 | 513,000 | 462 |
| 2005-12-08 | 468 | 472 | 462 | 464 | 1,913,000 | 464 |
| 2005-12-07 | 485 | 485 | 465 | 465 | 874,000 | 465 |
| 2005-12-06 | 496 | 502 | 482 | 490 | 856,000 | 490 |
| 2005-12-05 | 462 | 477 | 462 | 476 | 902,000 | 476 |
| 2005-12-02 | 463 | 470 | 457 | 458 | 749,000 | 458 |
| 2005-12-01 | 441 | 460 | 439 | 455 | 1,043,000 | 455 |
| 2005-11-30 | 441 | 446 | 436 | 441 | 1,550,000 | 441 |
| 2005-11-29 | 458 | 458 | 445 | 447 | 444,000 | 447 |
| 2005-11-28 | 460 | 463 | 452 | 458 | 232,000 | 458 |
| 2005-11-25 | 467 | 468 | 463 | 466 | 78,000 | 466 |
| 2005-11-24 | 479 | 479 | 463 | 468 | 151,000 | 468 |
| 2005-11-22 | 481 | 483 | 479 | 480 | 188,000 | 480 |
| 2005-11-21 | 479 | 484 | 479 | 479 | 141,000 | 479 |
| 2005-11-18 | 484 | 486 | 480 | 484 | 196,000 | 484 |
| 2005-11-17 | 481 | 487 | 481 | 487 | 78,000 | 487 |
| 2005-11-16 | 482 | 482 | 480 | 480 | 28,000 | 480 |
| 2005-11-15 | 484 | 484 | 481 | 482 | 44,000 | 482 |
| 2005-11-14 | 483 | 485 | 481 | 483 | 42,000 | 483 |
| 2005-11-11 | 482 | 485 | 481 | 482 | 52,000 | 482 |
| 2005-11-10 | 482 | 485 | 481 | 482 | 63,000 | 482 |
| 2005-11-09 | 484 | 485 | 481 | 481 | 56,000 | 481 |
| 2005-11-08 | 488 | 488 | 482 | 482 | 15,000 | 482 |
| 2005-11-07 | 487 | 488 | 481 | 484 | 82,000 | 484 |
| 2005-11-04 | 487 | 487 | 481 | 484 | 59,000 | 484 |
| 2005-11-02 | 487 | 489 | 479 | 482 | 93,000 | 482 |
| 2005-11-01 | 489 | 489 | 484 | 484 | 34,000 | 484 |
| 2005-10-31 | 482 | 488 | 481 | 488 | 64,000 | 488 |
| 2005-10-28 | 485 | 485 | 480 | 481 | 74,000 | 481 |
| 2005-10-27 | 485 | 485 | 482 | 484 | 52,000 | 484 |
| 2005-10-26 | 484 | 486 | 481 | 484 | 44,000 | 484 |
| 2005-10-25 | 481 | 484 | 481 | 484 | 46,000 | 484 |
| 2005-10-24 | 480 | 481 | 473 | 481 | 48,000 | 481 |
| 2005-10-21 | 485 | 485 | 482 | 483 | 69,000 | 483 |
| 2005-10-20 | 489 | 494 | 484 | 487 | 91,000 | 487 |
| 2005-10-19 | 492 | 500 | 484 | 489 | 130,000 | 489 |
| 2005-10-18 | 486 | 490 | 483 | 488 | 71,000 | 488 |
| 2005-10-17 | 482 | 493 | 482 | 483 | 105,000 | 483 |
| 2005-10-14 | 492 | 495 | 480 | 485 | 94,000 | 485 |
| 2005-10-13 | 500 | 501 | 493 | 497 | 138,000 | 497 |
| 2005-10-12 | 505 | 505 | 498 | 499 | 113,000 | 499 |
| 2005-10-11 | 495 | 504 | 493 | 504 | 90,000 | 504 |
| 2005-10-07 | 488 | 498 | 478 | 493 | 151,000 | 493 |
| 2005-10-06 | 502 | 507 | 485 | 488 | 167,000 | 488 |
| 2005-10-05 | 509 | 510 | 500 | 501 | 171,000 | 501 |
| 2005-10-04 | 518 | 527 | 501 | 509 | 239,000 | 509 |
| 2005-10-03 | 514 | 514 | 500 | 511 | 139,000 | 511 |
| 2005-09-30 | 534 | 534 | 500 | 511 | 224,000 | 511 |
| 2005-09-29 | 490 | 525 | 487 | 525 | 210,000 | 525 |
| 2005-09-28 | 496 | 496 | 485 | 490 | 171,000 | 490 |
| 2005-09-27 | 483 | 492 | 478 | 490 | 204,000 | 490 |
| 2005-09-26 | 956 | 970 | 956 | 964 | 115,000 | 482 |
| 2005-09-22 | 965 | 969 | 957 | 964 | 164,000 | 482 |
| 2005-09-21 | 967 | 967 | 957 | 957 | 174,000 | 478.50 |
| 2005-09-20 | 956 | 969 | 955 | 963 | 114,000 | 481.50 |
| 2005-09-16 | 957 | 964 | 951 | 960 | 137,000 | 480 |
| 2005-09-15 | 950 | 957 | 950 | 954 | 78,000 | 477 |
| 2005-09-14 | 950 | 957 | 949 | 950 | 99,000 | 475 |
| 2005-09-13 | 956 | 956 | 947 | 950 | 75,000 | 475 |
| 2005-09-12 | 952 | 958 | 942 | 946 | 55,000 | 473 |
| 2005-09-09 | 928 | 946 | 919 | 940 | 170,000 | 470 |
| 2005-09-08 | 938 | 938 | 919 | 919 | 49,000 | 459.50 |
| 2005-09-07 | 918 | 935 | 915 | 935 | 112,000 | 467.50 |
| 2005-09-06 | 933 | 942 | 913 | 915 | 148,000 | 457.50 |
| 2005-09-05 | 951 | 952 | 940 | 942 | 147,000 | 471 |
| 2005-09-02 | 961 | 962 | 951 | 956 | 112,000 | 478 |
| 2005-09-01 | 970 | 976 | 962 | 962 | 53,000 | 481 |
| 2005-08-31 | 961 | 980 | 961 | 966 | 82,000 | 483 |
| 2005-08-30 | 973 | 973 | 958 | 966 | 118,000 | 483 |
| 2005-08-29 | 996 | 996 | 960 | 965 | 433,000 | 482.50 |
| 2005-08-26 | 950 | 994 | 942 | 975 | 986,000 | 487.50 |
| 2005-08-25 | 870 | 930 | 870 | 920 | 534,000 | 460 |
| 2005-08-24 | 869 | 869 | 862 | 865 | 29,000 | 432.50 |
| 2005-08-23 | 871 | 871 | 861 | 865 | 37,000 | 432.50 |
| 2005-08-22 | 863 | 865 | 848 | 865 | 31,000 | 432.50 |
| 2005-08-19 | 875 | 875 | 849 | 864 | 50,000 | 432 |
| 2005-08-18 | 881 | 881 | 871 | 871 | 33,000 | 435.50 |
| 2005-08-17 | 880 | 890 | 879 | 879 | 44,000 | 439.50 |
| 2005-08-16 | 875 | 888 | 871 | 880 | 26,000 | 440 |
| 2005-08-15 | 873 | 882 | 873 | 875 | 13,000 | 437.50 |
| 2005-08-12 | 884 | 889 | 860 | 872 | 61,000 | 436 |
| 2005-08-11 | 890 | 897 | 882 | 884 | 49,000 | 442 |
| 2005-08-10 | 868 | 899 | 854 | 889 | 76,000 | 444.50 |
| 2005-08-09 | 845 | 867 | 845 | 863 | 43,000 | 431.50 |
| 2005-08-08 | 833 | 839 | 817 | 839 | 46,000 | 419.50 |
| 2005-08-05 | 850 | 853 | 821 | 834 | 51,000 | 417 |
| 2005-08-04 | 853 | 856 | 844 | 851 | 98,000 | 425.50 |
| 2005-08-03 | 822 | 870 | 820 | 844 | 228,000 | 422 |
| 2005-08-02 | 824 | 824 | 811 | 812 | 38,000 | 406 |
| 2005-08-01 | 815 | 830 | 814 | 820 | 40,000 | 410 |
| 2005-07-29 | 814 | 815 | 808 | 815 | 14,000 | 407.50 |
| 2005-07-28 | 818 | 820 | 813 | 815 | 31,000 | 407.50 |
| 2005-07-27 | 816 | 820 | 815 | 816 | 17,000 | 408 |
| 2005-07-26 | 817 | 818 | 809 | 816 | 22,000 | 408 |
| 2005-07-25 | 814 | 816 | 812 | 815 | 32,000 | 407.50 |
| 2005-07-22 | 815 | 823 | 812 | 814 | 128,000 | 407 |
| 2005-07-21 | 809 | 813 | 801 | 812 | 82,000 | 406 |
| 2005-07-20 | 809 | 815 | 798 | 809 | 72,000 | 404.50 |
| 2005-07-19 | 803 | 810 | 801 | 804 | 30,000 | 402 |
| 2005-07-15 | 811 | 811 | 804 | 806 | 20,000 | 403 |
| 2005-07-14 | 809 | 810 | 804 | 810 | 36,000 | 405 |
| 2005-07-13 | 812 | 812 | 809 | 809 | 20,000 | 404.50 |
| 2005-07-12 | 816 | 820 | 812 | 814 | 58,000 | 407 |
| 2005-07-11 | 810 | 816 | 809 | 815 | 86,000 | 407.50 |
| 2005-07-08 | 802 | 810 | 800 | 810 | 63,000 | 405 |
| 2005-07-07 | 805 | 805 | 803 | 803 | 37,000 | 401.50 |
| 2005-07-06 | 817 | 817 | 806 | 807 | 57,000 | 403.50 |
| 2005-07-05 | 820 | 830 | 817 | 817 | 66,000 | 408.50 |
| 2005-07-04 | 811 | 823 | 802 | 821 | 90,000 | 410.50 |
| 2005-07-01 | 805 | 810 | 794 | 810 | 72,000 | 405 |
| 2005-06-30 | 790 | 810 | 787 | 806 | 111,000 | 403 |
| 2005-06-29 | 780 | 787 | 777 | 787 | 61,000 | 393.50 |
| 2005-06-28 | 768 | 784 | 765 | 778 | 43,000 | 389 |
| 2005-06-27 | 771 | 772 | 766 | 771 | 25,000 | 385.50 |
| 2005-06-24 | 777 | 777 | 770 | 777 | 64,000 | 388.50 |
| 2005-06-23 | 779 | 782 | 777 | 780 | 29,000 | 390 |
| 2005-06-22 | 777 | 780 | 771 | 778 | 63,000 | 389 |
| 2005-06-21 | 770 | 778 | 770 | 776 | 22,000 | 388 |
| 2005-06-20 | 774 | 778 | 770 | 774 | 27,000 | 387 |
| 2005-06-17 | 767 | 773 | 766 | 773 | 40,000 | 386.50 |
| 2005-06-16 | 763 | 765 | 762 | 764 | 22,000 | 382 |
| 2005-06-15 | 760 | 764 | 760 | 764 | 44,000 | 382 |
| 2005-06-14 | 762 | 763 | 754 | 760 | 58,000 | 380 |
| 2005-06-13 | 769 | 769 | 760 | 760 | 95,000 | 380 |
| 2005-06-10 | 747 | 754 | 745 | 752 | 51,000 | 376 |
| 2005-06-09 | 729 | 744 | 728 | 738 | 47,000 | 369 |
| 2005-06-08 | 717 | 734 | 710 | 727 | 82,000 | 363.50 |
| 2005-06-07 | 712 | 714 | 705 | 714 | 59,000 | 357 |
| 2005-06-06 | 701 | 705 | 699 | 705 | 32,000 | 352.50 |
| 2005-06-03 | 711 | 712 | 706 | 707 | 26,000 | 353.50 |
| 2005-06-02 | 712 | 718 | 712 | 712 | 31,000 | 356 |
| 2005-06-01 | 716 | 728 | 709 | 709 | 49,000 | 354.50 |
| 2005-05-31 | 716 | 720 | 711 | 720 | 17,000 | 360 |
| 2005-05-30 | 705 | 728 | 689 | 715 | 58,000 | 357.50 |
| 2005-05-27 | 703 | 713 | 703 | 705 | 27,000 | 352.50 |
| 2005-05-26 | 699 | 705 | 695 | 702 | 53,000 | 351 |
| 2005-05-25 | 706 | 712 | 694 | 704 | 124,000 | 352 |
| 2005-05-24 | 719 | 719 | 706 | 713 | 45,000 | 356.50 |
| 2005-05-23 | 724 | 724 | 705 | 721 | 59,000 | 360.50 |
| 2005-05-20 | 728 | 733 | 710 | 724 | 84,000 | 362 |
| 2005-05-19 | 742 | 747 | 730 | 730 | 57,000 | 365 |
| 2005-05-18 | 744 | 744 | 740 | 740 | 19,000 | 370 |
| 2005-05-17 | 756 | 762 | 738 | 754 | 107,000 | 377 |
| 2005-05-16 | 764 | 764 | 753 | 755 | 56,000 | 377.50 |
| 2005-05-13 | 760 | 765 | 751 | 765 | 26,000 | 382.50 |
| 2005-05-12 | 779 | 779 | 763 | 764 | 25,000 | 382 |
| 2005-05-11 | 775 | 775 | 766 | 774 | 32,000 | 387 |
| 2005-05-10 | 779 | 780 | 768 | 775 | 80,000 | 387.50 |
| 2005-05-09 | 762 | 780 | 753 | 778 | 74,000 | 389 |
| 2005-05-06 | 752 | 765 | 746 | 764 | 61,000 | 382 |
| 2005-05-02 | 747 | 767 | 742 | 762 | 63,000 | 381 |
| 2005-04-28 | 761 | 767 | 760 | 767 | 42,000 | 383.50 |
| 2005-04-27 | 769 | 770 | 746 | 764 | 90,000 | 382 |
| 2005-04-26 | 778 | 778 | 761 | 769 | 39,000 | 384.50 |
| 2005-04-25 | 760 | 780 | 760 | 766 | 61,000 | 383 |
| 2005-04-22 | 754 | 770 | 746 | 767 | 96,000 | 383.50 |
| 2005-04-21 | 734 | 741 | 724 | 738 | 79,000 | 369 |
| 2005-04-20 | 742 | 759 | 738 | 750 | 69,000 | 375 |
| 2005-04-19 | 715 | 735 | 715 | 733 | 74,000 | 366.50 |
| 2005-04-18 | 718 | 725 | 706 | 719 | 137,000 | 359.50 |
| 2005-04-15 | 759 | 765 | 748 | 758 | 69,000 | 379 |
| 2005-04-14 | 745 | 770 | 730 | 766 | 95,000 | 383 |
| 2005-04-13 | 773 | 773 | 746 | 755 | 124,000 | 377.50 |
| 2005-04-12 | 783 | 789 | 772 | 779 | 112,000 | 389.50 |
| 2005-04-11 | 795 | 795 | 785 | 793 | 58,000 | 396.50 |
| 2005-04-08 | 789 | 800 | 783 | 794 | 120,000 | 397 |
| 2005-04-07 | 805 | 819 | 778 | 795 | 393,000 | 397.50 |
| 2005-04-06 | 741 | 765 | 735 | 765 | 274,000 | 382.50 |
| 2005-04-05 | 710 | 745 | 709 | 734 | 136,000 | 367 |
| 2005-04-04 | 710 | 715 | 705 | 714 | 122,000 | 357 |
| 2005-04-01 | 696 | 721 | 690 | 719 | 92,000 | 359.50 |
| 2005-03-31 | 653 | 689 | 653 | 689 | 96,000 | 344.50 |
| 2005-03-30 | 685 | 696 | 668 | 672 | 93,000 | 336 |
| 2005-03-29 | 710 | 710 | 685 | 685 | 132,000 | 342.50 |
| 2005-03-28 | 682 | 717 | 673 | 702 | 115,000 | 351 |
| 2005-03-25 | 675 | 681 | 668 | 681 | 69,000 | 340.50 |
| 2005-03-24 | 676 | 681 | 675 | 677 | 91,000 | 338.50 |
| 2005-03-23 | 678 | 678 | 660 | 675 | 108,000 | 337.50 |
| 2005-03-22 | 650 | 675 | 649 | 675 | 161,000 | 337.50 |
| 2005-03-18 | 651 | 655 | 650 | 650 | 55,000 | 325 |
| 2005-03-17 | 651 | 658 | 634 | 650 | 73,000 | 325 |
| 2005-03-16 | 639 | 658 | 628 | 651 | 155,000 | 325.50 |
| 2005-03-15 | 648 | 653 | 633 | 649 | 159,000 | 324.50 |
| 2005-03-14 | 652 | 670 | 636 | 654 | 223,000 | 327 |
| 2005-03-11 | 662 | 662 | 655 | 659 | 80,000 | 329.50 |
| 2005-03-10 | 661 | 670 | 646 | 658 | 207,000 | 329 |
| 2005-03-09 | 639 | 688 | 639 | 659 | 275,000 | 329.50 |
| 2005-03-08 | 633 | 636 | 627 | 634 | 185,000 | 317 |
| 2005-03-07 | 638 | 638 | 620 | 630 | 169,000 | 315 |
| 2005-03-04 | 630 | 635 | 621 | 626 | 167,000 | 313 |
| 2005-03-03 | 622 | 630 | 620 | 625 | 104,000 | 312.50 |
| 2005-03-02 | 620 | 637 | 612 | 637 | 110,000 | 318.50 |
| 2005-03-01 | 620 | 620 | 603 | 612 | 173,000 | 306 |
| 2005-02-28 | 580 | 640 | 580 | 624 | 349,000 | 312 |
| 2005-02-25 | 541 | 575 | 541 | 572 | 146,000 | 286 |
| 2005-02-24 | 535 | 545 | 531 | 539 | 47,000 | 269.50 |
| 2005-02-23 | 527 | 535 | 527 | 531 | 14,000 | 265.50 |
| 2005-02-22 | 529 | 533 | 524 | 527 | 54,000 | 263.50 |
| 2005-02-21 | 525 | 530 | 523 | 524 | 31,000 | 262 |
| 2005-02-18 | 530 | 531 | 520 | 523 | 47,000 | 261.50 |
| 2005-02-17 | 535 | 539 | 528 | 539 | 33,000 | 269.50 |
| 2005-02-16 | 550 | 550 | 539 | 539 | 98,000 | 269.50 |
| 2005-02-15 | 554 | 554 | 538 | 546 | 261,000 | 273 |
| 2005-02-14 | 558 | 560 | 546 | 555 | 91,000 | 277.50 |
| 2005-02-10 | 553 | 559 | 551 | 557 | 98,000 | 278.50 |
| 2005-02-09 | 534 | 594 | 533 | 563 | 253,000 | 281.50 |
| 2005-02-08 | 517 | 530 | 513 | 529 | 110,000 | 264.50 |
| 2005-02-07 | 510 | 523 | 510 | 516 | 95,000 | 258 |
| 2005-02-04 | 538 | 543 | 512 | 520 | 445,000 | 260 |
| 2005-02-03 | 483 | 522 | 483 | 511 | 502,000 | 255.50 |
| 2005-02-02 | 469 | 472 | 469 | 470 | 37,000 | 235 |
| 2005-02-01 | 470 | 472 | 468 | 468 | 30,000 | 234 |
| 2005-01-31 | 465 | 470 | 465 | 469 | 35,000 | 234.50 |
| 2005-01-28 | 464 | 468 | 462 | 468 | 20,000 | 234 |
| 2005-01-27 | 465 | 465 | 462 | 463 | 15,000 | 231.50 |
| 2005-01-26 | 463 | 465 | 460 | 465 | 13,000 | 232.50 |
| 2005-01-25 | 463 | 463 | 456 | 461 | 29,000 | 230.50 |
| 2005-01-24 | 465 | 465 | 460 | 462 | 26,000 | 231 |
| 2005-01-21 | 458 | 460 | 456 | 460 | 19,000 | 230 |
| 2005-01-20 | 460 | 460 | 459 | 460 | 4,000 | 230 |
| 2005-01-19 | 465 | 465 | 459 | 460 | 17,000 | 230 |
| 2005-01-18 | 463 | 463 | 462 | 463 | 6,000 | 231.50 |
| 2005-01-17 | 469 | 469 | 458 | 458 | 23,000 | 229 |
| 2005-01-14 | 462 | 467 | 458 | 465 | 21,000 | 232.50 |
| 2005-01-13 | 465 | 470 | 465 | 467 | 7,000 | 233.50 |
| 2005-01-12 | 471 | 471 | 466 | 466 | 22,000 | 233 |
| 2005-01-11 | 472 | 474 | 469 | 473 | 49,000 | 236.50 |
| 2005-01-07 | 464 | 474 | 456 | 464 | 92,000 | 232 |
| 2005-01-06 | 457 | 464 | 457 | 464 | 15,000 | 232 |
| 2005-01-05 | 463 | 466 | 461 | 461 | 25,000 | 230.50 |
| 2005-01-04 | 461 | 463 | 456 | 463 | 12,000 | 231.50 |
分割・併合履歴 ： [2005-09-27]1株→2株
