5959 岡部(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 494 | 495 | 483 | 495 | 69,000 | 495 |
| 2006-12-28 | 495 | 497 | 491 | 494 | 107,000 | 494 |
| 2006-12-27 | 493 | 497 | 491 | 494 | 106,000 | 494 |
| 2006-12-26 | 485 | 498 | 485 | 498 | 112,000 | 498 |
| 2006-12-25 | 497 | 504 | 495 | 495 | 268,000 | 495 |
| 2006-12-22 | 498 | 499 | 493 | 497 | 94,000 | 497 |
| 2006-12-21 | 496 | 499 | 490 | 497 | 88,000 | 497 |
| 2006-12-20 | 486 | 494 | 486 | 493 | 79,000 | 493 |
| 2006-12-19 | 490 | 491 | 485 | 485 | 49,000 | 485 |
| 2006-12-18 | 489 | 491 | 488 | 489 | 54,000 | 489 |
| 2006-12-15 | 492 | 494 | 487 | 489 | 116,000 | 489 |
| 2006-12-14 | 490 | 496 | 490 | 492 | 155,000 | 492 |
| 2006-12-13 | 480 | 488 | 480 | 488 | 72,000 | 488 |
| 2006-12-12 | 481 | 481 | 476 | 478 | 71,000 | 478 |
| 2006-12-11 | 478 | 480 | 470 | 479 | 96,000 | 479 |
| 2006-12-08 | 482 | 483 | 474 | 476 | 125,000 | 476 |
| 2006-12-07 | 477 | 482 | 473 | 480 | 106,000 | 480 |
| 2006-12-06 | 474 | 481 | 474 | 480 | 94,000 | 480 |
| 2006-12-05 | 486 | 486 | 472 | 473 | 74,000 | 473 |
| 2006-12-04 | 477 | 483 | 476 | 481 | 197,000 | 481 |
| 2006-12-01 | 489 | 489 | 476 | 482 | 104,000 | 482 |
| 2006-11-30 | 477 | 489 | 477 | 486 | 149,000 | 486 |
| 2006-11-29 | 465 | 480 | 465 | 477 | 144,000 | 477 |
| 2006-11-28 | 459 | 470 | 457 | 468 | 106,000 | 468 |
| 2006-11-27 | 451 | 470 | 451 | 470 | 130,000 | 470 |
| 2006-11-24 | 464 | 467 | 456 | 461 | 80,000 | 461 |
| 2006-11-22 | 465 | 470 | 460 | 469 | 114,000 | 469 |
| 2006-11-21 | 445 | 462 | 445 | 456 | 139,000 | 456 |
| 2006-11-20 | 459 | 459 | 444 | 445 | 88,000 | 445 |
| 2006-11-17 | 461 | 465 | 456 | 456 | 85,000 | 456 |
| 2006-11-16 | 462 | 469 | 460 | 460 | 38,000 | 460 |
| 2006-11-15 | 474 | 474 | 461 | 461 | 69,000 | 461 |
| 2006-11-14 | 469 | 473 | 466 | 467 | 82,000 | 467 |
| 2006-11-13 | 466 | 466 | 453 | 464 | 131,000 | 464 |
| 2006-11-10 | 466 | 475 | 461 | 469 | 113,000 | 469 |
| 2006-11-09 | 472 | 475 | 464 | 466 | 148,000 | 466 |
| 2006-11-08 | 481 | 482 | 471 | 472 | 136,000 | 472 |
| 2006-11-07 | 482 | 485 | 480 | 481 | 74,000 | 481 |
| 2006-11-06 | 479 | 483 | 477 | 481 | 95,000 | 481 |
| 2006-11-02 | 483 | 483 | 471 | 482 | 137,000 | 482 |
| 2006-11-01 | 479 | 495 | 477 | 483 | 356,000 | 483 |
| 2006-10-31 | 479 | 485 | 477 | 479 | 144,000 | 479 |
| 2006-10-30 | 475 | 485 | 475 | 477 | 171,000 | 477 |
| 2006-10-27 | 479 | 481 | 475 | 477 | 138,000 | 477 |
| 2006-10-26 | 476 | 479 | 475 | 477 | 93,000 | 477 |
| 2006-10-25 | 479 | 480 | 476 | 479 | 75,000 | 479 |
| 2006-10-24 | 480 | 480 | 475 | 478 | 116,000 | 478 |
| 2006-10-23 | 478 | 478 | 472 | 473 | 96,000 | 473 |
| 2006-10-20 | 470 | 475 | 470 | 475 | 139,000 | 475 |
| 2006-10-19 | 471 | 473 | 463 | 467 | 166,000 | 467 |
| 2006-10-18 | 451 | 461 | 451 | 461 | 170,000 | 461 |
| 2006-10-17 | 455 | 455 | 446 | 448 | 72,000 | 448 |
| 2006-10-16 | 449 | 453 | 447 | 452 | 104,000 | 452 |
| 2006-10-13 | 437 | 442 | 434 | 442 | 140,000 | 442 |
| 2006-10-12 | 425 | 435 | 425 | 430 | 205,000 | 430 |
| 2006-10-11 | 442 | 447 | 422 | 423 | 302,000 | 423 |
| 2006-10-10 | 447 | 453 | 440 | 443 | 240,000 | 443 |
| 2006-10-06 | 468 | 470 | 455 | 457 | 177,000 | 457 |
| 2006-10-05 | 474 | 476 | 468 | 468 | 99,000 | 468 |
| 2006-10-04 | 479 | 484 | 464 | 464 | 250,000 | 464 |
| 2006-10-03 | 483 | 484 | 476 | 478 | 99,000 | 478 |
| 2006-10-02 | 485 | 488 | 480 | 484 | 113,000 | 484 |
| 2006-09-29 | 468 | 476 | 468 | 476 | 133,000 | 476 |
| 2006-09-28 | 467 | 469 | 462 | 463 | 52,000 | 463 |
| 2006-09-27 | 469 | 470 | 461 | 465 | 137,000 | 465 |
| 2006-09-26 | 469 | 472 | 459 | 462 | 184,000 | 462 |
| 2006-09-25 | 469 | 484 | 466 | 474 | 204,000 | 474 |
| 2006-09-22 | 479 | 479 | 469 | 472 | 149,000 | 472 |
| 2006-09-21 | 473 | 476 | 471 | 474 | 159,000 | 474 |
| 2006-09-20 | 475 | 477 | 471 | 471 | 146,000 | 471 |
| 2006-09-19 | 477 | 485 | 477 | 480 | 115,000 | 480 |
| 2006-09-15 | 487 | 489 | 480 | 482 | 127,000 | 482 |
| 2006-09-14 | 482 | 488 | 482 | 488 | 81,000 | 488 |
| 2006-09-13 | 487 | 494 | 480 | 482 | 153,000 | 482 |
| 2006-09-12 | 500 | 500 | 475 | 486 | 314,000 | 486 |
| 2006-09-11 | 499 | 509 | 494 | 502 | 179,000 | 502 |
| 2006-09-08 | 490 | 505 | 487 | 498 | 249,000 | 498 |
| 2006-09-07 | 490 | 494 | 485 | 489 | 155,000 | 489 |
| 2006-09-06 | 484 | 495 | 481 | 491 | 211,000 | 491 |
| 2006-09-05 | 480 | 482 | 478 | 482 | 91,000 | 482 |
| 2006-09-04 | 471 | 482 | 469 | 479 | 160,000 | 479 |
| 2006-09-01 | 472 | 476 | 466 | 476 | 96,000 | 476 |
| 2006-08-31 | 466 | 486 | 465 | 479 | 341,000 | 479 |
| 2006-08-30 | 447 | 460 | 444 | 460 | 177,000 | 460 |
| 2006-08-29 | 432 | 447 | 432 | 446 | 106,000 | 446 |
| 2006-08-28 | 447 | 447 | 429 | 430 | 91,000 | 430 |
| 2006-08-25 | 445 | 449 | 439 | 439 | 104,000 | 439 |
| 2006-08-24 | 454 | 469 | 437 | 441 | 350,000 | 441 |
| 2006-08-23 | 447 | 454 | 444 | 454 | 86,000 | 454 |
| 2006-08-22 | 447 | 448 | 444 | 448 | 76,000 | 448 |
| 2006-08-21 | 447 | 447 | 442 | 442 | 83,000 | 442 |
| 2006-08-18 | 446 | 449 | 436 | 445 | 89,000 | 445 |
| 2006-08-17 | 445 | 448 | 438 | 441 | 74,000 | 441 |
| 2006-08-16 | 442 | 445 | 441 | 444 | 32,000 | 444 |
| 2006-08-15 | 437 | 442 | 434 | 438 | 54,000 | 438 |
| 2006-08-14 | 430 | 437 | 430 | 435 | 49,000 | 435 |
| 2006-08-11 | 437 | 440 | 426 | 426 | 117,000 | 426 |
| 2006-08-10 | 438 | 438 | 430 | 432 | 51,000 | 432 |
| 2006-08-09 | 430 | 434 | 426 | 433 | 26,000 | 433 |
| 2006-08-08 | 425 | 434 | 423 | 427 | 34,000 | 427 |
| 2006-08-07 | 433 | 437 | 430 | 430 | 35,000 | 430 |
| 2006-08-04 | 442 | 448 | 427 | 432 | 86,000 | 432 |
| 2006-08-03 | 445 | 457 | 438 | 440 | 188,000 | 440 |
| 2006-08-02 | 430 | 431 | 422 | 425 | 60,000 | 425 |
| 2006-08-01 | 438 | 438 | 423 | 428 | 79,000 | 428 |
| 2006-07-31 | 437 | 439 | 435 | 435 | 31,000 | 435 |
| 2006-07-28 | 428 | 441 | 422 | 432 | 89,000 | 432 |
| 2006-07-27 | 423 | 427 | 420 | 427 | 27,000 | 427 |
| 2006-07-26 | 427 | 427 | 421 | 422 | 40,000 | 422 |
| 2006-07-25 | 427 | 429 | 421 | 423 | 21,000 | 423 |
| 2006-07-24 | 425 | 425 | 412 | 417 | 38,000 | 417 |
| 2006-07-21 | 425 | 425 | 419 | 420 | 35,000 | 420 |
| 2006-07-20 | 417 | 426 | 414 | 425 | 94,000 | 425 |
| 2006-07-19 | 413 | 415 | 407 | 409 | 71,000 | 409 |
| 2006-07-18 | 434 | 434 | 410 | 412 | 68,000 | 412 |
| 2006-07-14 | 429 | 429 | 424 | 429 | 67,000 | 429 |
| 2006-07-13 | 431 | 435 | 426 | 429 | 185,000 | 429 |
| 2006-07-12 | 449 | 449 | 436 | 439 | 124,000 | 439 |
| 2006-07-11 | 455 | 458 | 450 | 451 | 66,000 | 451 |
| 2006-07-10 | 460 | 460 | 448 | 452 | 74,000 | 452 |
| 2006-07-07 | 467 | 468 | 457 | 458 | 57,000 | 458 |
| 2006-07-06 | 458 | 465 | 451 | 463 | 71,000 | 463 |
| 2006-07-05 | 461 | 467 | 457 | 467 | 42,000 | 467 |
| 2006-07-04 | 470 | 470 | 460 | 460 | 38,000 | 460 |
| 2006-07-03 | 472 | 472 | 463 | 465 | 46,000 | 465 |
| 2006-06-30 | 463 | 466 | 461 | 462 | 52,000 | 462 |
| 2006-06-29 | 459 | 467 | 456 | 458 | 74,000 | 458 |
| 2006-06-28 | 473 | 473 | 458 | 464 | 81,000 | 464 |
| 2006-06-27 | 475 | 477 | 470 | 477 | 161,000 | 477 |
| 2006-06-26 | 474 | 482 | 474 | 482 | 237,000 | 482 |
| 2006-06-23 | 472 | 476 | 470 | 474 | 106,000 | 474 |
| 2006-06-22 | 456 | 472 | 456 | 471 | 150,000 | 471 |
| 2006-06-21 | 458 | 458 | 450 | 452 | 84,000 | 452 |
| 2006-06-20 | 450 | 461 | 450 | 455 | 110,000 | 455 |
| 2006-06-19 | 457 | 465 | 452 | 454 | 91,000 | 454 |
| 2006-06-16 | 450 | 452 | 446 | 447 | 115,000 | 447 |
| 2006-06-15 | 430 | 435 | 427 | 432 | 106,000 | 432 |
| 2006-06-14 | 420 | 428 | 417 | 422 | 136,000 | 422 |
| 2006-06-13 | 434 | 434 | 411 | 412 | 261,000 | 412 |
| 2006-06-12 | 436 | 445 | 436 | 439 | 193,000 | 439 |
| 2006-06-09 | 433 | 445 | 430 | 436 | 215,000 | 436 |
| 2006-06-08 | 450 | 459 | 440 | 443 | 168,000 | 443 |
| 2006-06-07 | 453 | 469 | 453 | 461 | 145,000 | 461 |
| 2006-06-06 | 455 | 469 | 453 | 458 | 188,000 | 458 |
| 2006-06-05 | 471 | 474 | 455 | 456 | 75,000 | 456 |
| 2006-06-02 | 455 | 466 | 446 | 466 | 313,000 | 466 |
| 2006-06-01 | 460 | 465 | 454 | 455 | 70,000 | 455 |
| 2006-05-31 | 463 | 470 | 453 | 459 | 167,000 | 459 |
| 2006-05-30 | 467 | 470 | 459 | 466 | 131,000 | 466 |
| 2006-05-29 | 481 | 482 | 468 | 472 | 81,000 | 472 |
| 2006-05-26 | 472 | 487 | 464 | 468 | 159,000 | 468 |
| 2006-05-25 | 471 | 473 | 463 | 470 | 105,000 | 470 |
| 2006-05-24 | 468 | 474 | 462 | 469 | 116,000 | 469 |
| 2006-05-23 | 485 | 485 | 463 | 468 | 172,000 | 468 |
| 2006-05-22 | 499 | 499 | 487 | 487 | 121,000 | 487 |
| 2006-05-19 | 483 | 488 | 475 | 485 | 83,000 | 485 |
| 2006-05-18 | 482 | 489 | 478 | 484 | 117,000 | 484 |
| 2006-05-17 | 495 | 497 | 480 | 492 | 156,000 | 492 |
| 2006-05-16 | 507 | 510 | 496 | 499 | 250,000 | 499 |
| 2006-05-15 | 498 | 503 | 495 | 501 | 134,000 | 501 |
| 2006-05-12 | 502 | 502 | 495 | 498 | 168,000 | 498 |
| 2006-05-11 | 504 | 507 | 502 | 502 | 120,000 | 502 |
| 2006-05-10 | 509 | 513 | 502 | 504 | 188,000 | 504 |
| 2006-05-09 | 514 | 515 | 507 | 508 | 113,000 | 508 |
| 2006-05-08 | 517 | 518 | 507 | 511 | 173,000 | 511 |
| 2006-05-02 | 509 | 515 | 505 | 515 | 237,000 | 515 |
| 2006-05-01 | 505 | 514 | 501 | 502 | 158,000 | 502 |
| 2006-04-28 | 510 | 511 | 498 | 504 | 116,000 | 504 |
| 2006-04-27 | 509 | 515 | 507 | 510 | 178,000 | 510 |
| 2006-04-26 | 507 | 510 | 498 | 508 | 129,000 | 508 |
| 2006-04-25 | 493 | 502 | 490 | 500 | 91,000 | 500 |
| 2006-04-24 | 506 | 508 | 488 | 502 | 188,000 | 502 |
| 2006-04-21 | 528 | 528 | 511 | 516 | 119,000 | 516 |
| 2006-04-20 | 531 | 531 | 522 | 530 | 105,000 | 530 |
| 2006-04-19 | 534 | 534 | 530 | 533 | 115,000 | 533 |
| 2006-04-18 | 521 | 538 | 511 | 534 | 212,000 | 534 |
| 2006-04-17 | 546 | 547 | 530 | 530 | 153,000 | 530 |
| 2006-04-14 | 546 | 548 | 542 | 547 | 186,000 | 547 |
| 2006-04-13 | 536 | 546 | 536 | 546 | 169,000 | 546 |
| 2006-04-12 | 541 | 543 | 536 | 536 | 103,000 | 536 |
| 2006-04-11 | 550 | 552 | 531 | 541 | 437,000 | 541 |
| 2006-04-10 | 542 | 545 | 534 | 545 | 440,000 | 545 |
| 2006-04-07 | 537 | 542 | 535 | 538 | 424,000 | 538 |
| 2006-04-06 | 530 | 538 | 530 | 536 | 458,000 | 536 |
| 2006-04-05 | 525 | 533 | 519 | 522 | 532,000 | 522 |
| 2006-04-04 | 513 | 526 | 511 | 522 | 512,000 | 522 |
| 2006-04-03 | 510 | 519 | 508 | 509 | 252,000 | 509 |
| 2006-03-31 | 510 | 513 | 508 | 510 | 180,000 | 510 |
| 2006-03-30 | 509 | 510 | 506 | 506 | 110,000 | 506 |
| 2006-03-29 | 509 | 514 | 505 | 507 | 218,000 | 507 |
| 2006-03-28 | 511 | 514 | 506 | 512 | 204,000 | 512 |
| 2006-03-27 | 508 | 511 | 499 | 511 | 263,000 | 511 |
| 2006-03-24 | 500 | 508 | 498 | 508 | 265,000 | 508 |
| 2006-03-23 | 503 | 514 | 502 | 503 | 680,000 | 503 |
| 2006-03-22 | 495 | 504 | 493 | 500 | 275,000 | 500 |
| 2006-03-20 | 503 | 505 | 496 | 496 | 384,000 | 496 |
| 2006-03-17 | 495 | 499 | 486 | 499 | 222,000 | 499 |
| 2006-03-16 | 498 | 506 | 493 | 497 | 378,000 | 497 |
| 2006-03-15 | 497 | 509 | 492 | 502 | 1,043,000 | 502 |
| 2006-03-14 | 485 | 497 | 483 | 497 | 907,000 | 497 |
| 2006-03-13 | 480 | 485 | 479 | 482 | 457,000 | 482 |
| 2006-03-10 | 484 | 486 | 473 | 475 | 426,000 | 475 |
| 2006-03-09 | 474 | 478 | 468 | 476 | 341,000 | 476 |
| 2006-03-08 | 481 | 483 | 465 | 465 | 574,000 | 465 |
| 2006-03-07 | 475 | 487 | 475 | 477 | 614,000 | 477 |
| 2006-03-06 | 480 | 481 | 472 | 475 | 325,000 | 475 |
| 2006-03-03 | 469 | 482 | 467 | 481 | 1,393,000 | 481 |
| 2006-03-02 | 467 | 478 | 463 | 474 | 1,320,000 | 474 |
| 2006-03-01 | 437 | 449 | 436 | 447 | 231,000 | 447 |
| 2006-02-28 | 447 | 447 | 440 | 442 | 86,000 | 442 |
| 2006-02-27 | 443 | 445 | 438 | 445 | 189,000 | 445 |
| 2006-02-24 | 439 | 440 | 430 | 438 | 313,000 | 438 |
| 2006-02-23 | 415 | 436 | 415 | 434 | 244,000 | 434 |
| 2006-02-22 | 424 | 424 | 414 | 415 | 116,000 | 415 |
| 2006-02-21 | 416 | 426 | 414 | 424 | 214,000 | 424 |
| 2006-02-20 | 421 | 423 | 407 | 420 | 246,000 | 420 |
| 2006-02-17 | 431 | 441 | 426 | 429 | 182,000 | 429 |
| 2006-02-16 | 431 | 433 | 424 | 426 | 200,000 | 426 |
| 2006-02-15 | 434 | 434 | 427 | 431 | 124,000 | 431 |
| 2006-02-14 | 426 | 435 | 422 | 430 | 171,000 | 430 |
| 2006-02-13 | 439 | 439 | 422 | 426 | 166,000 | 426 |
| 2006-02-10 | 445 | 445 | 434 | 437 | 130,000 | 437 |
| 2006-02-09 | 443 | 446 | 439 | 444 | 257,000 | 444 |
| 2006-02-08 | 445 | 449 | 442 | 443 | 144,000 | 443 |
| 2006-02-07 | 445 | 446 | 443 | 444 | 96,000 | 444 |
| 2006-02-06 | 445 | 448 | 444 | 446 | 98,000 | 446 |
| 2006-02-03 | 445 | 448 | 445 | 445 | 123,000 | 445 |
| 2006-02-02 | 448 | 452 | 446 | 446 | 114,000 | 446 |
| 2006-02-01 | 450 | 453 | 447 | 448 | 107,000 | 448 |
| 2006-01-31 | 452 | 454 | 450 | 451 | 125,000 | 451 |
| 2006-01-30 | 454 | 456 | 450 | 454 | 184,000 | 454 |
| 2006-01-27 | 449 | 453 | 447 | 453 | 144,000 | 453 |
| 2006-01-26 | 443 | 446 | 440 | 443 | 149,000 | 443 |
| 2006-01-25 | 441 | 446 | 436 | 442 | 88,000 | 442 |
| 2006-01-24 | 430 | 445 | 430 | 443 | 131,000 | 443 |
| 2006-01-23 | 426 | 445 | 426 | 430 | 233,000 | 430 |
| 2006-01-20 | 450 | 450 | 444 | 446 | 241,000 | 446 |
| 2006-01-19 | 413 | 441 | 413 | 440 | 385,000 | 440 |
| 2006-01-18 | 451 | 452 | 405 | 412 | 572,000 | 412 |
| 2006-01-17 | 463 | 463 | 453 | 453 | 276,000 | 453 |
| 2006-01-16 | 465 | 466 | 461 | 466 | 314,000 | 466 |
| 2006-01-13 | 461 | 465 | 460 | 460 | 173,000 | 460 |
| 2006-01-12 | 466 | 468 | 460 | 462 | 164,000 | 462 |
| 2006-01-11 | 470 | 471 | 460 | 464 | 273,000 | 464 |
| 2006-01-10 | 474 | 474 | 469 | 470 | 223,000 | 470 |
| 2006-01-06 | 470 | 473 | 469 | 469 | 555,000 | 469 |
| 2006-01-05 | 463 | 469 | 460 | 469 | 358,000 | 469 |
| 2006-01-04 | 456 | 463 | 456 | 463 | 194,000 | 463 |
分割・併合履歴 ： [2005-09-27]1株→2株