5959 岡部(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 395 | 420 | 391 | 409 | 52,200 | 409 |
| 2008-12-29 | 390 | 396 | 384 | 394 | 38,400 | 394 |
| 2008-12-26 | 390 | 391 | 385 | 388 | 38,500 | 388 |
| 2008-12-25 | 385 | 394 | 381 | 394 | 122,200 | 394 |
| 2008-12-24 | 393 | 399 | 392 | 397 | 154,800 | 397 |
| 2008-12-22 | 393 | 398 | 386 | 395 | 103,500 | 395 |
| 2008-12-19 | 393 | 393 | 382 | 385 | 124,300 | 385 |
| 2008-12-18 | 393 | 395 | 390 | 393 | 101,700 | 393 |
| 2008-12-17 | 394 | 394 | 383 | 389 | 97,600 | 389 |
| 2008-12-16 | 385 | 387 | 374 | 383 | 128,900 | 383 |
| 2008-12-15 | 385 | 388 | 379 | 387 | 117,300 | 387 |
| 2008-12-12 | 383 | 386 | 371 | 375 | 202,500 | 375 |
| 2008-12-11 | 395 | 395 | 386 | 390 | 177,400 | 390 |
| 2008-12-10 | 406 | 407 | 399 | 400 | 95,700 | 400 |
| 2008-12-09 | 395 | 401 | 393 | 401 | 70,000 | 401 |
| 2008-12-08 | 392 | 394 | 386 | 393 | 62,300 | 393 |
| 2008-12-05 | 385 | 396 | 385 | 387 | 52,300 | 387 |
| 2008-12-04 | 386 | 392 | 383 | 385 | 81,100 | 385 |
| 2008-12-03 | 386 | 393 | 379 | 386 | 82,900 | 386 |
| 2008-12-02 | 376 | 395 | 366 | 386 | 84,000 | 386 |
| 2008-12-01 | 405 | 406 | 397 | 401 | 57,500 | 401 |
| 2008-11-28 | 396 | 409 | 394 | 406 | 150,000 | 406 |
| 2008-11-27 | 400 | 409 | 397 | 401 | 79,400 | 401 |
| 2008-11-26 | 400 | 400 | 390 | 398 | 94,700 | 398 |
| 2008-11-25 | 393 | 407 | 384 | 406 | 97,400 | 406 |
| 2008-11-21 | 362 | 390 | 336 | 380 | 172,200 | 380 |
| 2008-11-20 | 401 | 401 | 386 | 392 | 98,100 | 392 |
| 2008-11-19 | 416 | 422 | 411 | 416 | 51,800 | 416 |
| 2008-11-18 | 416 | 425 | 406 | 416 | 58,500 | 416 |
| 2008-11-17 | 420 | 426 | 409 | 421 | 54,200 | 421 |
| 2008-11-14 | 421 | 425 | 407 | 408 | 34,200 | 408 |
| 2008-11-13 | 405 | 417 | 402 | 411 | 52,000 | 411 |
| 2008-11-12 | 422 | 428 | 417 | 425 | 73,500 | 425 |
| 2008-11-11 | 419 | 431 | 406 | 422 | 81,200 | 422 |
| 2008-11-10 | 428 | 431 | 417 | 424 | 117,600 | 424 |
| 2008-11-07 | 400 | 425 | 393 | 416 | 103,000 | 416 |
| 2008-11-06 | 412 | 420 | 404 | 410 | 68,500 | 410 |
| 2008-11-05 | 422 | 435 | 420 | 432 | 103,800 | 432 |
| 2008-11-04 | 406 | 415 | 391 | 415 | 76,900 | 415 |
| 2008-10-31 | 395 | 413 | 380 | 395 | 179,500 | 395 |
| 2008-10-30 | 367 | 385 | 361 | 385 | 159,800 | 385 |
| 2008-10-29 | 367 | 367 | 339 | 354 | 133,600 | 354 |
| 2008-10-28 | 312 | 348 | 306 | 347 | 119,000 | 347 |
| 2008-10-27 | 332 | 340 | 311 | 312 | 91,800 | 312 |
| 2008-10-24 | 360 | 360 | 336 | 337 | 93,600 | 337 |
| 2008-10-23 | 365 | 365 | 340 | 360 | 112,100 | 360 |
| 2008-10-22 | 398 | 398 | 378 | 378 | 79,500 | 378 |
| 2008-10-21 | 398 | 409 | 388 | 397 | 135,500 | 397 |
| 2008-10-20 | 363 | 394 | 353 | 394 | 160,900 | 394 |
| 2008-10-17 | 345 | 358 | 336 | 355 | 138,400 | 355 |
| 2008-10-16 | 341 | 359 | 330 | 330 | 128,300 | 330 |
| 2008-10-15 | 391 | 391 | 358 | 373 | 145,900 | 373 |
| 2008-10-14 | 371 | 380 | 359 | 380 | 107,100 | 380 |
| 2008-10-10 | 330 | 330 | 305 | 306 | 146,300 | 306 |
| 2008-10-09 | 312 | 342 | 304 | 333 | 190,300 | 333 |
| 2008-10-08 | 319 | 325 | 305 | 307 | 174,400 | 307 |
| 2008-10-07 | 301 | 339 | 301 | 334 | 184,300 | 334 |
| 2008-10-06 | 350 | 350 | 315 | 329 | 251,000 | 329 |
| 2008-10-03 | 380 | 382 | 350 | 353 | 149,700 | 353 |
| 2008-10-02 | 406 | 408 | 386 | 386 | 74,000 | 386 |
| 2008-10-01 | 410 | 415 | 401 | 411 | 106,500 | 411 |
| 2008-09-30 | 400 | 404 | 393 | 399 | 82,400 | 399 |
| 2008-09-29 | 425 | 431 | 410 | 416 | 81,900 | 416 |
| 2008-09-26 | 430 | 436 | 421 | 426 | 120,700 | 426 |
| 2008-09-25 | 427 | 436 | 422 | 427 | 129,800 | 427 |
| 2008-09-24 | 430 | 434 | 422 | 432 | 70,300 | 432 |
| 2008-09-22 | 465 | 466 | 421 | 431 | 200,100 | 431 |
| 2008-09-19 | 463 | 463 | 444 | 452 | 168,100 | 452 |
| 2008-09-18 | 430 | 471 | 423 | 463 | 95,100 | 463 |
| 2008-09-17 | 443 | 443 | 427 | 441 | 97,600 | 441 |
| 2008-09-16 | 440 | 440 | 418 | 423 | 83,000 | 423 |
| 2008-09-12 | 447 | 457 | 447 | 453 | 98,900 | 453 |
| 2008-09-11 | 450 | 458 | 445 | 449 | 95,200 | 449 |
| 2008-09-10 | 454 | 465 | 448 | 455 | 70,700 | 455 |
| 2008-09-09 | 464 | 469 | 453 | 466 | 78,800 | 466 |
| 2008-09-08 | 448 | 461 | 448 | 454 | 84,500 | 454 |
| 2008-09-05 | 455 | 455 | 440 | 443 | 115,500 | 443 |
| 2008-09-04 | 472 | 473 | 458 | 469 | 98,000 | 469 |
| 2008-09-03 | 471 | 485 | 470 | 480 | 73,700 | 480 |
| 2008-09-02 | 488 | 507 | 465 | 475 | 91,900 | 475 |
| 2008-09-01 | 515 | 515 | 495 | 496 | 60,400 | 496 |
| 2008-08-29 | 499 | 520 | 496 | 520 | 160,200 | 520 |
| 2008-08-28 | 487 | 498 | 482 | 497 | 154,000 | 497 |
| 2008-08-27 | 478 | 481 | 471 | 477 | 90,200 | 477 |
| 2008-08-26 | 462 | 475 | 459 | 474 | 94,900 | 474 |
| 2008-08-25 | 463 | 472 | 460 | 467 | 96,700 | 467 |
| 2008-08-22 | 470 | 477 | 452 | 462 | 212,700 | 462 |
| 2008-08-21 | 443 | 469 | 438 | 467 | 296,400 | 467 |
| 2008-08-20 | 439 | 442 | 431 | 439 | 49,300 | 439 |
| 2008-08-19 | 439 | 439 | 423 | 436 | 110,200 | 436 |
| 2008-08-18 | 428 | 453 | 428 | 443 | 118,000 | 443 |
| 2008-08-15 | 424 | 443 | 422 | 435 | 157,900 | 435 |
| 2008-08-14 | 465 | 473 | 452 | 454 | 135,800 | 454 |
| 2008-08-13 | 474 | 479 | 466 | 470 | 110,300 | 470 |
| 2008-08-12 | 493 | 497 | 477 | 479 | 132,100 | 479 |
| 2008-08-11 | 494 | 503 | 491 | 497 | 41,800 | 497 |
| 2008-08-08 | 499 | 503 | 490 | 499 | 51,200 | 499 |
| 2008-08-07 | 498 | 500 | 491 | 494 | 90,000 | 494 |
| 2008-08-06 | 506 | 509 | 499 | 504 | 135,800 | 504 |
| 2008-08-05 | 497 | 511 | 497 | 501 | 110,400 | 501 |
| 2008-08-04 | 519 | 520 | 505 | 508 | 66,900 | 508 |
| 2008-08-01 | 534 | 535 | 504 | 525 | 134,600 | 525 |
| 2008-07-31 | 529 | 537 | 522 | 537 | 265,800 | 537 |
| 2008-07-30 | 510 | 528 | 505 | 528 | 304,000 | 528 |
| 2008-07-29 | 497 | 509 | 492 | 505 | 294,700 | 505 |
| 2008-07-28 | 484 | 491 | 482 | 487 | 56,300 | 487 |
| 2008-07-25 | 483 | 488 | 475 | 480 | 62,100 | 480 |
| 2008-07-24 | 477 | 486 | 473 | 484 | 83,900 | 484 |
| 2008-07-23 | 470 | 476 | 470 | 472 | 48,400 | 472 |
| 2008-07-22 | 464 | 470 | 452 | 465 | 65,000 | 465 |
| 2008-07-18 | 457 | 461 | 451 | 452 | 47,000 | 452 |
| 2008-07-17 | 460 | 465 | 454 | 457 | 66,100 | 457 |
| 2008-07-16 | 455 | 461 | 455 | 456 | 45,600 | 456 |
| 2008-07-15 | 468 | 468 | 458 | 461 | 90,300 | 461 |
| 2008-07-14 | 465 | 472 | 456 | 463 | 67,400 | 463 |
| 2008-07-11 | 473 | 473 | 463 | 468 | 55,100 | 468 |
| 2008-07-10 | 476 | 476 | 468 | 472 | 74,600 | 472 |
| 2008-07-09 | 468 | 474 | 466 | 471 | 98,400 | 471 |
| 2008-07-08 | 468 | 472 | 466 | 468 | 80,200 | 468 |
| 2008-07-07 | 466 | 474 | 456 | 466 | 167,300 | 466 |
| 2008-07-04 | 472 | 476 | 465 | 473 | 84,900 | 473 |
| 2008-07-03 | 473 | 477 | 460 | 474 | 114,900 | 474 |
| 2008-07-02 | 487 | 489 | 474 | 478 | 110,700 | 478 |
| 2008-07-01 | 480 | 498 | 480 | 490 | 128,800 | 490 |
| 2008-06-30 | 493 | 499 | 487 | 489 | 111,800 | 489 |
| 2008-06-27 | 490 | 501 | 486 | 500 | 149,800 | 500 |
| 2008-06-26 | 506 | 508 | 497 | 498 | 103,800 | 498 |
| 2008-06-25 | 508 | 512 | 488 | 511 | 173,000 | 511 |
| 2008-06-24 | 505 | 523 | 504 | 520 | 315,300 | 520 |
| 2008-06-23 | 510 | 514 | 500 | 508 | 116,400 | 508 |
| 2008-06-20 | 505 | 512 | 503 | 507 | 139,600 | 507 |
| 2008-06-19 | 512 | 514 | 507 | 511 | 105,500 | 511 |
| 2008-06-18 | 518 | 519 | 512 | 517 | 83,100 | 517 |
| 2008-06-17 | 521 | 524 | 514 | 517 | 185,600 | 517 |
| 2008-06-16 | 523 | 525 | 518 | 521 | 79,900 | 521 |
| 2008-06-13 | 518 | 521 | 514 | 517 | 139,200 | 517 |
| 2008-06-12 | 516 | 520 | 514 | 518 | 132,100 | 518 |
| 2008-06-11 | 518 | 521 | 516 | 516 | 72,100 | 516 |
| 2008-06-10 | 520 | 522 | 516 | 517 | 53,300 | 517 |
| 2008-06-09 | 526 | 527 | 510 | 514 | 252,800 | 514 |
| 2008-06-06 | 535 | 535 | 527 | 527 | 115,300 | 527 |
| 2008-06-05 | 532 | 533 | 527 | 529 | 111,100 | 529 |
| 2008-06-04 | 519 | 533 | 519 | 530 | 107,200 | 530 |
| 2008-06-03 | 526 | 526 | 518 | 519 | 120,500 | 519 |
| 2008-06-02 | 522 | 528 | 519 | 521 | 92,800 | 521 |
| 2008-05-30 | 520 | 527 | 516 | 519 | 91,100 | 519 |
| 2008-05-29 | 516 | 516 | 512 | 513 | 62,500 | 513 |
| 2008-05-28 | 516 | 517 | 509 | 510 | 126,100 | 510 |
| 2008-05-27 | 516 | 520 | 511 | 512 | 119,800 | 512 |
| 2008-05-26 | 531 | 534 | 514 | 515 | 136,800 | 515 |
| 2008-05-23 | 533 | 535 | 530 | 531 | 93,800 | 531 |
| 2008-05-22 | 518 | 537 | 514 | 530 | 215,000 | 530 |
| 2008-05-21 | 526 | 534 | 507 | 517 | 255,600 | 517 |
| 2008-05-20 | 540 | 540 | 528 | 535 | 154,500 | 535 |
| 2008-05-19 | 532 | 540 | 531 | 539 | 112,000 | 539 |
| 2008-05-16 | 543 | 545 | 529 | 532 | 176,600 | 532 |
| 2008-05-15 | 527 | 546 | 527 | 533 | 310,500 | 533 |
| 2008-05-14 | 520 | 537 | 518 | 534 | 272,400 | 534 |
| 2008-05-13 | 515 | 525 | 502 | 518 | 171,900 | 518 |
| 2008-05-12 | 495 | 517 | 493 | 515 | 204,700 | 515 |
| 2008-05-09 | 531 | 531 | 500 | 509 | 197,600 | 509 |
| 2008-05-08 | 512 | 540 | 511 | 527 | 371,300 | 527 |
| 2008-05-07 | 488 | 522 | 485 | 522 | 736,400 | 522 |
| 2008-05-02 | 440 | 503 | 428 | 492 | 1,005,200 | 492 |
| 2008-05-01 | 407 | 445 | 396 | 445 | 685,900 | 445 |
| 2008-04-30 | 404 | 406 | 399 | 402 | 141,100 | 402 |
| 2008-04-28 | 406 | 408 | 398 | 404 | 95,400 | 404 |
| 2008-04-25 | 408 | 412 | 402 | 408 | 92,100 | 408 |
| 2008-04-24 | 412 | 414 | 407 | 408 | 78,600 | 408 |
| 2008-04-23 | 414 | 414 | 411 | 412 | 41,400 | 412 |
| 2008-04-22 | 418 | 418 | 409 | 414 | 180,600 | 414 |
| 2008-04-21 | 416 | 422 | 411 | 413 | 144,300 | 413 |
| 2008-04-18 | 417 | 418 | 410 | 418 | 55,100 | 418 |
| 2008-04-17 | 418 | 419 | 413 | 417 | 114,600 | 417 |
| 2008-04-16 | 405 | 411 | 403 | 409 | 108,500 | 409 |
| 2008-04-15 | 408 | 409 | 399 | 401 | 93,300 | 401 |
| 2008-04-14 | 405 | 405 | 398 | 404 | 107,400 | 404 |
| 2008-04-11 | 401 | 415 | 400 | 415 | 105,600 | 415 |
| 2008-04-10 | 414 | 414 | 399 | 406 | 125,200 | 406 |
| 2008-04-09 | 415 | 418 | 404 | 409 | 104,200 | 409 |
| 2008-04-08 | 424 | 425 | 416 | 416 | 176,600 | 416 |
| 2008-04-07 | 398 | 418 | 392 | 415 | 267,800 | 415 |
| 2008-04-04 | 396 | 396 | 389 | 394 | 156,400 | 394 |
| 2008-04-03 | 395 | 396 | 391 | 395 | 131,800 | 395 |
| 2008-04-02 | 396 | 398 | 386 | 391 | 149,500 | 391 |
| 2008-04-01 | 399 | 399 | 382 | 391 | 148,600 | 391 |
| 2008-03-31 | 384 | 393 | 372 | 389 | 177,300 | 389 |
| 2008-03-28 | 383 | 386 | 375 | 385 | 173,000 | 385 |
| 2008-03-27 | 368 | 389 | 367 | 388 | 181,800 | 388 |
| 2008-03-26 | 379 | 384 | 374 | 383 | 113,400 | 383 |
| 2008-03-25 | 381 | 385 | 370 | 384 | 121,200 | 384 |
| 2008-03-24 | 380 | 381 | 374 | 378 | 161,100 | 378 |
| 2008-03-21 | 359 | 373 | 354 | 369 | 159,500 | 369 |
| 2008-03-19 | 341 | 355 | 336 | 355 | 210,000 | 355 |
| 2008-03-18 | 334 | 334 | 321 | 332 | 226,000 | 332 |
| 2008-03-17 | 327 | 328 | 316 | 324 | 254,800 | 324 |
| 2008-03-14 | 333 | 344 | 326 | 333 | 350,100 | 333 |
| 2008-03-13 | 332 | 335 | 320 | 324 | 308,600 | 324 |
| 2008-03-12 | 336 | 345 | 331 | 334 | 346,600 | 334 |
| 2008-03-11 | 316 | 326 | 309 | 326 | 479,600 | 326 |
| 2008-03-10 | 350 | 350 | 331 | 331 | 241,000 | 331 |
| 2008-03-07 | 358 | 358 | 350 | 350 | 173,800 | 350 |
| 2008-03-06 | 360 | 366 | 358 | 363 | 122,000 | 363 |
| 2008-03-05 | 364 | 365 | 355 | 356 | 223,300 | 356 |
| 2008-03-04 | 365 | 367 | 356 | 362 | 206,800 | 362 |
| 2008-03-03 | 368 | 374 | 357 | 365 | 325,100 | 365 |
| 2008-02-29 | 399 | 400 | 383 | 386 | 228,000 | 386 |
| 2008-02-28 | 400 | 403 | 396 | 398 | 146,000 | 398 |
| 2008-02-27 | 401 | 407 | 399 | 401 | 287,500 | 401 |
| 2008-02-26 | 405 | 406 | 391 | 394 | 233,400 | 394 |
| 2008-02-25 | 404 | 405 | 396 | 400 | 221,300 | 400 |
| 2008-02-22 | 400 | 406 | 389 | 399 | 495,900 | 399 |
| 2008-02-21 | 404 | 407 | 390 | 395 | 391,600 | 395 |
| 2008-02-20 | 403 | 411 | 387 | 389 | 432,700 | 389 |
| 2008-02-19 | 378 | 395 | 377 | 393 | 241,900 | 393 |
| 2008-02-18 | 385 | 386 | 375 | 376 | 321,000 | 376 |
| 2008-02-15 | 350 | 364 | 346 | 362 | 247,700 | 362 |
| 2008-02-14 | 352 | 354 | 345 | 351 | 148,300 | 351 |
| 2008-02-13 | 339 | 349 | 339 | 341 | 139,700 | 341 |
| 2008-02-12 | 340 | 349 | 338 | 338 | 170,000 | 338 |
| 2008-02-08 | 356 | 356 | 343 | 345 | 189,300 | 345 |
| 2008-02-07 | 362 | 365 | 350 | 357 | 182,600 | 357 |
| 2008-02-06 | 370 | 372 | 361 | 361 | 243,500 | 361 |
| 2008-02-05 | 370 | 378 | 370 | 373 | 171,300 | 373 |
| 2008-02-04 | 381 | 381 | 369 | 371 | 248,700 | 371 |
| 2008-02-01 | 376 | 380 | 370 | 373 | 216,000 | 373 |
| 2008-01-31 | 370 | 372 | 362 | 371 | 378,200 | 371 |
| 2008-01-30 | 381 | 387 | 374 | 378 | 308,900 | 378 |
| 2008-01-29 | 369 | 379 | 369 | 377 | 283,400 | 377 |
| 2008-01-28 | 380 | 385 | 363 | 364 | 275,800 | 364 |
| 2008-01-25 | 360 | 382 | 360 | 380 | 373,600 | 380 |
| 2008-01-24 | 344 | 356 | 341 | 352 | 352,900 | 352 |
| 2008-01-23 | 335 | 354 | 333 | 343 | 452,900 | 343 |
| 2008-01-22 | 355 | 358 | 330 | 330 | 379,900 | 330 |
| 2008-01-21 | 390 | 390 | 360 | 363 | 264,100 | 363 |
| 2008-01-18 | 366 | 395 | 366 | 389 | 307,300 | 389 |
| 2008-01-17 | 365 | 383 | 361 | 375 | 363,900 | 375 |
| 2008-01-16 | 374 | 375 | 359 | 361 | 274,600 | 361 |
| 2008-01-15 | 401 | 405 | 383 | 385 | 266,600 | 385 |
| 2008-01-11 | 422 | 428 | 403 | 406 | 377,600 | 406 |
| 2008-01-10 | 446 | 446 | 426 | 426 | 172,000 | 426 |
| 2008-01-09 | 425 | 442 | 425 | 441 | 180,700 | 441 |
| 2008-01-08 | 438 | 440 | 431 | 434 | 160,600 | 434 |
| 2008-01-07 | 443 | 448 | 434 | 443 | 199,000 | 443 |
| 2008-01-04 | 452 | 456 | 447 | 448 | 135,500 | 448 |
分割・併合履歴 ： [2005-09-27]1株→2株