5959 岡部(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 485 | 486 | 477 | 482 | 67,900 | 482 |
| 2007-12-27 | 488 | 494 | 488 | 489 | 98,700 | 489 |
| 2007-12-26 | 481 | 495 | 481 | 493 | 112,000 | 493 |
| 2007-12-25 | 490 | 500 | 489 | 491 | 180,000 | 491 |
| 2007-12-21 | 491 | 494 | 485 | 494 | 322,000 | 494 |
| 2007-12-20 | 497 | 497 | 485 | 486 | 181,800 | 486 |
| 2007-12-19 | 497 | 499 | 490 | 492 | 176,200 | 492 |
| 2007-12-18 | 480 | 497 | 475 | 487 | 273,200 | 487 |
| 2007-12-17 | 511 | 511 | 492 | 492 | 219,800 | 492 |
| 2007-12-14 | 507 | 513 | 500 | 501 | 228,200 | 501 |
| 2007-12-13 | 513 | 517 | 505 | 506 | 172,200 | 506 |
| 2007-12-12 | 514 | 518 | 510 | 516 | 187,000 | 516 |
| 2007-12-11 | 516 | 517 | 511 | 514 | 210,700 | 514 |
| 2007-12-10 | 517 | 518 | 508 | 512 | 243,600 | 512 |
| 2007-12-07 | 508 | 514 | 506 | 509 | 185,200 | 509 |
| 2007-12-06 | 518 | 518 | 496 | 501 | 306,300 | 501 |
| 2007-12-05 | 501 | 510 | 493 | 508 | 336,900 | 508 |
| 2007-12-04 | 513 | 517 | 500 | 500 | 449,600 | 500 |
| 2007-12-03 | 510 | 516 | 501 | 516 | 544,900 | 516 |
| 2007-11-30 | 498 | 508 | 488 | 492 | 578,300 | 492 |
| 2007-11-29 | 454 | 466 | 451 | 465 | 372,600 | 465 |
| 2007-11-28 | 448 | 454 | 432 | 439 | 793,500 | 439 |
| 2007-11-27 | 452 | 457 | 438 | 441 | 740,800 | 441 |
| 2007-11-26 | 484 | 484 | 465 | 468 | 312,300 | 468 |
| 2007-11-22 | 474 | 485 | 466 | 479 | 317,900 | 479 |
| 2007-11-21 | 490 | 494 | 482 | 484 | 295,700 | 484 |
| 2007-11-20 | 460 | 488 | 458 | 485 | 334,600 | 485 |
| 2007-11-19 | 509 | 510 | 482 | 483 | 235,200 | 483 |
| 2007-11-16 | 505 | 507 | 500 | 501 | 154,400 | 501 |
| 2007-11-15 | 515 | 520 | 511 | 514 | 143,700 | 514 |
| 2007-11-14 | 526 | 526 | 509 | 515 | 309,800 | 515 |
| 2007-11-13 | 503 | 516 | 501 | 506 | 367,800 | 506 |
| 2007-11-12 | 492 | 504 | 484 | 498 | 491,600 | 498 |
| 2007-11-09 | 508 | 533 | 490 | 497 | 908,600 | 497 |
| 2007-11-08 | 512 | 518 | 496 | 500 | 811,600 | 500 |
| 2007-11-07 | 565 | 569 | 532 | 535 | 511,100 | 535 |
| 2007-11-06 | 546 | 570 | 545 | 559 | 534,600 | 559 |
| 2007-11-05 | 583 | 583 | 552 | 556 | 780,900 | 556 |
| 2007-11-02 | 592 | 608 | 578 | 582 | 1,187,300 | 582 |
| 2007-11-01 | 674 | 685 | 634 | 642 | 513,300 | 642 |
| 2007-10-31 | 671 | 674 | 663 | 673 | 135,000 | 673 |
| 2007-10-30 | 657 | 665 | 654 | 664 | 409,000 | 664 |
| 2007-10-29 | 674 | 675 | 655 | 664 | 190,000 | 664 |
| 2007-10-26 | 673 | 678 | 665 | 676 | 306,000 | 676 |
| 2007-10-25 | 692 | 696 | 672 | 678 | 311,000 | 678 |
| 2007-10-24 | 713 | 714 | 700 | 701 | 160,000 | 701 |
| 2007-10-23 | 702 | 722 | 702 | 709 | 159,000 | 709 |
| 2007-10-22 | 699 | 710 | 693 | 705 | 237,000 | 705 |
| 2007-10-19 | 700 | 724 | 700 | 723 | 347,000 | 723 |
| 2007-10-18 | 710 | 718 | 698 | 710 | 318,000 | 710 |
| 2007-10-17 | 696 | 713 | 691 | 706 | 406,000 | 706 |
| 2007-10-16 | 724 | 724 | 709 | 710 | 273,000 | 710 |
| 2007-10-15 | 696 | 726 | 694 | 725 | 418,000 | 725 |
| 2007-10-12 | 700 | 704 | 693 | 693 | 188,000 | 693 |
| 2007-10-11 | 698 | 705 | 687 | 699 | 229,000 | 699 |
| 2007-10-10 | 719 | 726 | 698 | 698 | 395,000 | 698 |
| 2007-10-09 | 682 | 700 | 682 | 700 | 389,000 | 700 |
| 2007-10-05 | 669 | 680 | 667 | 678 | 245,000 | 678 |
| 2007-10-04 | 669 | 683 | 663 | 664 | 270,000 | 664 |
| 2007-10-03 | 664 | 680 | 664 | 677 | 259,000 | 677 |
| 2007-10-02 | 664 | 674 | 657 | 660 | 264,000 | 660 |
| 2007-10-01 | 656 | 665 | 653 | 663 | 191,000 | 663 |
| 2007-09-28 | 660 | 660 | 639 | 654 | 293,000 | 654 |
| 2007-09-27 | 645 | 655 | 641 | 653 | 271,000 | 653 |
| 2007-09-26 | 636 | 644 | 625 | 636 | 358,000 | 636 |
| 2007-09-25 | 629 | 629 | 617 | 627 | 140,000 | 627 |
| 2007-09-21 | 616 | 616 | 608 | 611 | 121,000 | 611 |
| 2007-09-20 | 640 | 640 | 612 | 617 | 198,000 | 617 |
| 2007-09-19 | 630 | 637 | 623 | 630 | 282,000 | 630 |
| 2007-09-18 | 635 | 635 | 614 | 616 | 323,000 | 616 |
| 2007-09-14 | 640 | 650 | 634 | 637 | 287,000 | 637 |
| 2007-09-13 | 632 | 643 | 632 | 643 | 285,000 | 643 |
| 2007-09-12 | 646 | 653 | 633 | 634 | 261,000 | 634 |
| 2007-09-11 | 647 | 657 | 638 | 646 | 320,000 | 646 |
| 2007-09-10 | 630 | 655 | 626 | 653 | 222,000 | 653 |
| 2007-09-07 | 639 | 658 | 633 | 650 | 441,000 | 650 |
| 2007-09-06 | 625 | 637 | 613 | 637 | 241,000 | 637 |
| 2007-09-05 | 630 | 645 | 627 | 628 | 293,000 | 628 |
| 2007-09-04 | 625 | 633 | 622 | 624 | 167,000 | 624 |
| 2007-09-03 | 613 | 627 | 606 | 624 | 231,000 | 624 |
| 2007-08-31 | 586 | 604 | 586 | 604 | 104,000 | 604 |
| 2007-08-30 | 595 | 596 | 590 | 592 | 116,000 | 592 |
| 2007-08-29 | 590 | 590 | 578 | 579 | 192,000 | 579 |
| 2007-08-28 | 600 | 611 | 596 | 604 | 106,000 | 604 |
| 2007-08-27 | 615 | 616 | 607 | 608 | 130,000 | 608 |
| 2007-08-24 | 620 | 627 | 601 | 603 | 411,000 | 603 |
| 2007-08-23 | 578 | 605 | 577 | 605 | 538,000 | 605 |
| 2007-08-22 | 554 | 565 | 552 | 558 | 98,000 | 558 |
| 2007-08-21 | 550 | 558 | 542 | 553 | 126,000 | 553 |
| 2007-08-20 | 579 | 579 | 547 | 550 | 258,000 | 550 |
| 2007-08-17 | 589 | 595 | 527 | 527 | 488,000 | 527 |
| 2007-08-16 | 580 | 580 | 541 | 559 | 258,000 | 559 |
| 2007-08-15 | 581 | 599 | 580 | 582 | 206,000 | 582 |
| 2007-08-14 | 589 | 615 | 588 | 591 | 162,000 | 591 |
| 2007-08-13 | 571 | 592 | 563 | 579 | 153,000 | 579 |
| 2007-08-10 | 565 | 572 | 510 | 561 | 432,000 | 561 |
| 2007-08-09 | 610 | 610 | 563 | 571 | 420,000 | 571 |
| 2007-08-08 | 622 | 622 | 607 | 613 | 91,000 | 613 |
| 2007-08-07 | 635 | 639 | 625 | 625 | 59,000 | 625 |
| 2007-08-06 | 631 | 631 | 616 | 628 | 100,000 | 628 |
| 2007-08-03 | 633 | 633 | 617 | 630 | 95,000 | 630 |
| 2007-08-02 | 631 | 632 | 615 | 629 | 99,000 | 629 |
| 2007-08-01 | 635 | 637 | 630 | 635 | 156,000 | 635 |
| 2007-07-31 | 626 | 639 | 622 | 635 | 324,000 | 635 |
| 2007-07-30 | 601 | 630 | 601 | 628 | 320,000 | 628 |
| 2007-07-27 | 600 | 617 | 600 | 610 | 123,000 | 610 |
| 2007-07-26 | 628 | 635 | 624 | 624 | 88,000 | 624 |
| 2007-07-25 | 607 | 642 | 604 | 638 | 349,000 | 638 |
| 2007-07-24 | 630 | 630 | 623 | 629 | 116,000 | 629 |
| 2007-07-23 | 645 | 645 | 615 | 620 | 207,000 | 620 |
| 2007-07-20 | 652 | 662 | 639 | 640 | 140,000 | 640 |
| 2007-07-19 | 648 | 651 | 645 | 649 | 113,000 | 649 |
| 2007-07-18 | 650 | 652 | 649 | 650 | 107,000 | 650 |
| 2007-07-17 | 652 | 653 | 649 | 650 | 95,000 | 650 |
| 2007-07-13 | 654 | 655 | 645 | 652 | 122,000 | 652 |
| 2007-07-12 | 655 | 659 | 650 | 651 | 97,000 | 651 |
| 2007-07-11 | 664 | 666 | 654 | 659 | 81,000 | 659 |
| 2007-07-10 | 670 | 670 | 664 | 666 | 87,000 | 666 |
| 2007-07-09 | 658 | 670 | 658 | 669 | 100,000 | 669 |
| 2007-07-06 | 664 | 669 | 662 | 668 | 151,000 | 668 |
| 2007-07-05 | 671 | 673 | 668 | 671 | 103,000 | 671 |
| 2007-07-04 | 671 | 672 | 667 | 670 | 92,000 | 670 |
| 2007-07-03 | 670 | 670 | 666 | 669 | 84,000 | 669 |
| 2007-07-02 | 662 | 673 | 662 | 671 | 170,000 | 671 |
| 2007-06-29 | 665 | 668 | 658 | 666 | 109,000 | 666 |
| 2007-06-28 | 638 | 665 | 638 | 665 | 265,000 | 665 |
| 2007-06-27 | 646 | 653 | 645 | 646 | 184,000 | 646 |
| 2007-06-26 | 667 | 680 | 653 | 663 | 185,000 | 663 |
| 2007-06-25 | 663 | 674 | 659 | 669 | 413,000 | 669 |
| 2007-06-22 | 669 | 670 | 659 | 666 | 190,000 | 666 |
| 2007-06-21 | 671 | 674 | 665 | 671 | 144,000 | 671 |
| 2007-06-20 | 682 | 684 | 675 | 677 | 215,000 | 677 |
| 2007-06-19 | 684 | 685 | 676 | 681 | 323,000 | 681 |
| 2007-06-18 | 675 | 678 | 670 | 674 | 152,000 | 674 |
| 2007-06-15 | 650 | 672 | 648 | 672 | 379,000 | 672 |
| 2007-06-14 | 637 | 650 | 636 | 648 | 311,000 | 648 |
| 2007-06-13 | 625 | 637 | 624 | 635 | 268,000 | 635 |
| 2007-06-12 | 628 | 628 | 623 | 626 | 194,000 | 626 |
| 2007-06-11 | 629 | 630 | 627 | 628 | 93,000 | 628 |
| 2007-06-08 | 628 | 628 | 621 | 623 | 165,000 | 623 |
| 2007-06-07 | 621 | 628 | 621 | 628 | 105,000 | 628 |
| 2007-06-06 | 627 | 630 | 626 | 630 | 79,000 | 630 |
| 2007-06-05 | 628 | 630 | 624 | 630 | 157,000 | 630 |
| 2007-06-04 | 629 | 630 | 621 | 624 | 122,000 | 624 |
| 2007-06-01 | 623 | 626 | 622 | 625 | 144,000 | 625 |
| 2007-05-31 | 590 | 617 | 590 | 616 | 328,000 | 616 |
| 2007-05-30 | 604 | 606 | 591 | 594 | 230,000 | 594 |
| 2007-05-29 | 602 | 609 | 602 | 609 | 84,000 | 609 |
| 2007-05-28 | 605 | 610 | 600 | 610 | 180,000 | 610 |
| 2007-05-25 | 615 | 615 | 602 | 604 | 170,000 | 604 |
| 2007-05-24 | 616 | 623 | 616 | 622 | 194,000 | 622 |
| 2007-05-23 | 629 | 630 | 623 | 623 | 122,000 | 623 |
| 2007-05-22 | 619 | 629 | 615 | 629 | 210,000 | 629 |
| 2007-05-21 | 612 | 620 | 611 | 617 | 106,000 | 617 |
| 2007-05-18 | 622 | 622 | 614 | 616 | 89,000 | 616 |
| 2007-05-17 | 624 | 625 | 621 | 624 | 110,000 | 624 |
| 2007-05-16 | 630 | 630 | 615 | 620 | 197,000 | 620 |
| 2007-05-15 | 638 | 638 | 628 | 628 | 163,000 | 628 |
| 2007-05-14 | 623 | 641 | 623 | 635 | 380,000 | 635 |
| 2007-05-11 | 606 | 614 | 606 | 614 | 138,000 | 614 |
| 2007-05-10 | 612 | 614 | 608 | 610 | 173,000 | 610 |
| 2007-05-09 | 602 | 612 | 601 | 612 | 186,000 | 612 |
| 2007-05-08 | 609 | 609 | 599 | 601 | 171,000 | 601 |
| 2007-05-07 | 604 | 610 | 602 | 608 | 173,000 | 608 |
| 2007-05-02 | 605 | 605 | 599 | 601 | 109,000 | 601 |
| 2007-05-01 | 600 | 608 | 598 | 606 | 150,000 | 606 |
| 2007-04-27 | 601 | 605 | 599 | 604 | 156,000 | 604 |
| 2007-04-26 | 601 | 605 | 601 | 604 | 117,000 | 604 |
| 2007-04-25 | 602 | 605 | 599 | 601 | 97,000 | 601 |
| 2007-04-24 | 601 | 608 | 598 | 607 | 164,000 | 607 |
| 2007-04-23 | 609 | 609 | 599 | 600 | 168,000 | 600 |
| 2007-04-20 | 607 | 607 | 598 | 602 | 130,000 | 602 |
| 2007-04-19 | 608 | 609 | 598 | 608 | 174,000 | 608 |
| 2007-04-18 | 595 | 610 | 595 | 609 | 299,000 | 609 |
| 2007-04-17 | 604 | 605 | 591 | 595 | 191,000 | 595 |
| 2007-04-16 | 594 | 601 | 592 | 600 | 239,000 | 600 |
| 2007-04-13 | 601 | 601 | 593 | 595 | 223,000 | 595 |
| 2007-04-12 | 608 | 608 | 602 | 603 | 129,000 | 603 |
| 2007-04-11 | 607 | 613 | 607 | 610 | 120,000 | 610 |
| 2007-04-10 | 611 | 615 | 608 | 608 | 257,000 | 608 |
| 2007-04-09 | 605 | 610 | 597 | 610 | 257,000 | 610 |
| 2007-04-06 | 610 | 619 | 600 | 606 | 338,000 | 606 |
| 2007-04-05 | 596 | 609 | 593 | 603 | 575,000 | 603 |
| 2007-04-04 | 594 | 596 | 589 | 596 | 298,000 | 596 |
| 2007-04-03 | 590 | 594 | 588 | 594 | 234,000 | 594 |
| 2007-04-02 | 598 | 598 | 582 | 584 | 308,000 | 584 |
| 2007-03-30 | 592 | 595 | 587 | 595 | 241,000 | 595 |
| 2007-03-29 | 580 | 593 | 572 | 590 | 427,000 | 590 |
| 2007-03-28 | 587 | 592 | 583 | 590 | 351,000 | 590 |
| 2007-03-27 | 583 | 587 | 578 | 583 | 217,000 | 583 |
| 2007-03-26 | 590 | 594 | 583 | 585 | 250,000 | 585 |
| 2007-03-23 | 580 | 586 | 577 | 585 | 406,000 | 585 |
| 2007-03-22 | 583 | 587 | 579 | 579 | 421,000 | 579 |
| 2007-03-20 | 584 | 587 | 579 | 580 | 357,000 | 580 |
| 2007-03-19 | 563 | 577 | 561 | 574 | 270,000 | 574 |
| 2007-03-16 | 575 | 575 | 560 | 568 | 322,000 | 568 |
| 2007-03-15 | 572 | 580 | 568 | 572 | 240,000 | 572 |
| 2007-03-14 | 573 | 576 | 566 | 568 | 346,000 | 568 |
| 2007-03-13 | 598 | 598 | 587 | 587 | 381,000 | 587 |
| 2007-03-12 | 599 | 603 | 596 | 598 | 579,000 | 598 |
| 2007-03-09 | 587 | 594 | 585 | 589 | 554,000 | 589 |
| 2007-03-08 | 564 | 584 | 562 | 583 | 583,000 | 583 |
| 2007-03-07 | 563 | 573 | 561 | 567 | 422,000 | 567 |
| 2007-03-06 | 540 | 560 | 535 | 553 | 391,000 | 553 |
| 2007-03-05 | 557 | 563 | 536 | 540 | 511,000 | 540 |
| 2007-03-02 | 551 | 564 | 544 | 564 | 304,000 | 564 |
| 2007-03-01 | 536 | 556 | 536 | 547 | 394,000 | 547 |
| 2007-02-28 | 499 | 535 | 499 | 532 | 342,000 | 532 |
| 2007-02-27 | 570 | 570 | 555 | 559 | 262,000 | 559 |
| 2007-02-26 | 572 | 578 | 570 | 572 | 365,000 | 572 |
| 2007-02-23 | 543 | 560 | 540 | 557 | 840,000 | 557 |
| 2007-02-22 | 540 | 547 | 536 | 539 | 492,000 | 539 |
| 2007-02-21 | 520 | 530 | 520 | 529 | 370,000 | 529 |
| 2007-02-20 | 519 | 519 | 514 | 518 | 161,000 | 518 |
| 2007-02-19 | 517 | 519 | 516 | 518 | 117,000 | 518 |
| 2007-02-16 | 514 | 521 | 511 | 515 | 328,000 | 515 |
| 2007-02-15 | 509 | 515 | 509 | 514 | 173,000 | 514 |
| 2007-02-14 | 513 | 513 | 497 | 509 | 139,000 | 509 |
| 2007-02-13 | 509 | 514 | 506 | 512 | 78,000 | 512 |
| 2007-02-09 | 504 | 510 | 491 | 510 | 106,000 | 510 |
| 2007-02-08 | 508 | 512 | 504 | 505 | 63,000 | 505 |
| 2007-02-07 | 510 | 512 | 509 | 510 | 67,000 | 510 |
| 2007-02-06 | 510 | 510 | 508 | 508 | 36,000 | 508 |
| 2007-02-05 | 514 | 514 | 506 | 511 | 101,000 | 511 |
| 2007-02-02 | 508 | 514 | 508 | 514 | 100,000 | 514 |
| 2007-02-01 | 510 | 510 | 507 | 510 | 60,000 | 510 |
| 2007-01-31 | 512 | 512 | 507 | 509 | 47,000 | 509 |
| 2007-01-30 | 509 | 511 | 507 | 510 | 89,000 | 510 |
| 2007-01-29 | 512 | 512 | 508 | 508 | 62,000 | 508 |
| 2007-01-26 | 508 | 511 | 505 | 511 | 76,000 | 511 |
| 2007-01-25 | 514 | 514 | 508 | 508 | 107,000 | 508 |
| 2007-01-24 | 514 | 515 | 512 | 513 | 107,000 | 513 |
| 2007-01-23 | 508 | 513 | 508 | 513 | 149,000 | 513 |
| 2007-01-22 | 515 | 515 | 509 | 509 | 279,000 | 509 |
| 2007-01-19 | 505 | 508 | 503 | 505 | 154,000 | 505 |
| 2007-01-18 | 501 | 510 | 500 | 503 | 395,000 | 503 |
| 2007-01-17 | 488 | 490 | 487 | 487 | 55,000 | 487 |
| 2007-01-16 | 492 | 493 | 485 | 490 | 110,000 | 490 |
| 2007-01-15 | 490 | 494 | 489 | 491 | 53,000 | 491 |
| 2007-01-12 | 489 | 491 | 488 | 489 | 53,000 | 489 |
| 2007-01-11 | 491 | 492 | 484 | 485 | 89,000 | 485 |
| 2007-01-10 | 496 | 496 | 489 | 491 | 113,000 | 491 |
| 2007-01-09 | 495 | 498 | 490 | 494 | 90,000 | 494 |
| 2007-01-05 | 498 | 498 | 493 | 494 | 104,000 | 494 |
| 2007-01-04 | 500 | 500 | 495 | 499 | 72,000 | 499 |
分割・併合履歴 ： [2005-09-27]1株→2株
