5959 岡部(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 304 | 304 | 301 | 303 | 64,500 | 303 |
| 2009-12-29 | 307 | 309 | 304 | 304 | 67,700 | 304 |
| 2009-12-28 | 300 | 314 | 299 | 312 | 136,400 | 312 |
| 2009-12-25 | 319 | 320 | 313 | 315 | 216,900 | 315 |
| 2009-12-24 | 320 | 321 | 319 | 320 | 87,000 | 320 |
| 2009-12-22 | 318 | 320 | 318 | 319 | 71,100 | 319 |
| 2009-12-21 | 317 | 319 | 316 | 317 | 44,400 | 317 |
| 2009-12-18 | 316 | 318 | 315 | 317 | 31,400 | 317 |
| 2009-12-17 | 317 | 319 | 315 | 317 | 50,000 | 317 |
| 2009-12-16 | 315 | 319 | 315 | 317 | 52,900 | 317 |
| 2009-12-15 | 315 | 317 | 315 | 315 | 45,200 | 315 |
| 2009-12-14 | 313 | 314 | 311 | 314 | 43,900 | 314 |
| 2009-12-11 | 309 | 313 | 308 | 311 | 73,900 | 311 |
| 2009-12-10 | 316 | 316 | 309 | 309 | 66,200 | 309 |
| 2009-12-09 | 313 | 313 | 307 | 309 | 41,700 | 309 |
| 2009-12-08 | 317 | 318 | 310 | 311 | 51,400 | 311 |
| 2009-12-07 | 318 | 320 | 316 | 317 | 35,400 | 317 |
| 2009-12-04 | 318 | 318 | 312 | 313 | 62,200 | 313 |
| 2009-12-03 | 313 | 323 | 310 | 319 | 110,200 | 319 |
| 2009-12-02 | 309 | 311 | 306 | 311 | 121,300 | 311 |
| 2009-12-01 | 298 | 308 | 297 | 306 | 121,700 | 306 |
| 2009-11-30 | 292 | 300 | 289 | 300 | 70,900 | 300 |
| 2009-11-27 | 292 | 292 | 287 | 291 | 59,500 | 291 |
| 2009-11-26 | 293 | 297 | 291 | 293 | 73,200 | 293 |
| 2009-11-25 | 295 | 295 | 288 | 294 | 81,800 | 294 |
| 2009-11-24 | 298 | 298 | 288 | 290 | 62,900 | 290 |
| 2009-11-20 | 299 | 300 | 290 | 294 | 93,600 | 294 |
| 2009-11-19 | 302 | 304 | 299 | 304 | 58,600 | 304 |
| 2009-11-18 | 304 | 304 | 301 | 304 | 65,300 | 304 |
| 2009-11-17 | 306 | 309 | 303 | 304 | 63,200 | 304 |
| 2009-11-16 | 313 | 313 | 308 | 310 | 51,200 | 310 |
| 2009-11-13 | 317 | 319 | 311 | 313 | 73,300 | 313 |
| 2009-11-12 | 321 | 321 | 317 | 319 | 57,800 | 319 |
| 2009-11-11 | 321 | 324 | 320 | 321 | 35,900 | 321 |
| 2009-11-10 | 323 | 324 | 321 | 322 | 43,300 | 322 |
| 2009-11-09 | 324 | 324 | 320 | 322 | 48,800 | 322 |
| 2009-11-06 | 325 | 325 | 322 | 322 | 32,000 | 322 |
| 2009-11-05 | 326 | 326 | 322 | 325 | 41,300 | 325 |
| 2009-11-04 | 323 | 326 | 321 | 326 | 61,300 | 326 |
| 2009-11-02 | 325 | 326 | 321 | 325 | 60,400 | 325 |
| 2009-10-30 | 325 | 328 | 320 | 324 | 79,600 | 324 |
| 2009-10-29 | 325 | 327 | 323 | 323 | 75,300 | 323 |
| 2009-10-28 | 332 | 332 | 328 | 329 | 65,900 | 329 |
| 2009-10-27 | 334 | 334 | 330 | 332 | 60,300 | 332 |
| 2009-10-26 | 334 | 336 | 332 | 334 | 58,300 | 334 |
| 2009-10-23 | 337 | 338 | 332 | 332 | 57,600 | 332 |
| 2009-10-22 | 339 | 339 | 333 | 339 | 54,400 | 339 |
| 2009-10-21 | 336 | 338 | 335 | 337 | 44,700 | 337 |
| 2009-10-20 | 337 | 338 | 334 | 336 | 51,600 | 336 |
| 2009-10-19 | 332 | 335 | 332 | 335 | 49,300 | 335 |
| 2009-10-16 | 335 | 335 | 329 | 332 | 48,200 | 332 |
| 2009-10-15 | 337 | 337 | 330 | 332 | 88,100 | 332 |
| 2009-10-14 | 337 | 337 | 329 | 335 | 129,400 | 335 |
| 2009-10-13 | 337 | 339 | 334 | 337 | 75,300 | 337 |
| 2009-10-09 | 336 | 336 | 332 | 336 | 64,100 | 336 |
| 2009-10-08 | 337 | 337 | 333 | 334 | 40,800 | 334 |
| 2009-10-07 | 335 | 337 | 331 | 337 | 61,400 | 337 |
| 2009-10-06 | 336 | 338 | 332 | 334 | 63,100 | 334 |
| 2009-10-05 | 336 | 340 | 331 | 336 | 76,000 | 336 |
| 2009-10-02 | 341 | 343 | 336 | 341 | 76,700 | 341 |
| 2009-10-01 | 343 | 346 | 340 | 343 | 77,900 | 343 |
| 2009-09-30 | 338 | 340 | 335 | 340 | 79,700 | 340 |
| 2009-09-29 | 337 | 340 | 336 | 337 | 54,400 | 337 |
| 2009-09-28 | 341 | 341 | 331 | 336 | 79,000 | 336 |
| 2009-09-25 | 345 | 345 | 333 | 338 | 66,800 | 338 |
| 2009-09-24 | 343 | 346 | 337 | 346 | 95,500 | 346 |
| 2009-09-18 | 334 | 334 | 328 | 333 | 44,800 | 333 |
| 2009-09-17 | 332 | 344 | 330 | 335 | 70,800 | 335 |
| 2009-09-16 | 333 | 340 | 330 | 331 | 68,000 | 331 |
| 2009-09-15 | 340 | 340 | 329 | 332 | 87,700 | 332 |
| 2009-09-14 | 340 | 340 | 326 | 333 | 99,300 | 333 |
| 2009-09-11 | 345 | 347 | 337 | 341 | 154,600 | 341 |
| 2009-09-10 | 338 | 343 | 336 | 340 | 72,600 | 340 |
| 2009-09-09 | 340 | 340 | 334 | 336 | 55,700 | 336 |
| 2009-09-08 | 338 | 338 | 332 | 336 | 155,100 | 336 |
| 2009-09-07 | 346 | 346 | 340 | 340 | 60,500 | 340 |
| 2009-09-04 | 351 | 351 | 345 | 345 | 32,000 | 345 |
| 2009-09-03 | 345 | 350 | 345 | 347 | 37,800 | 347 |
| 2009-09-02 | 351 | 351 | 343 | 346 | 158,800 | 346 |
| 2009-09-01 | 357 | 359 | 353 | 355 | 69,200 | 355 |
| 2009-08-31 | 352 | 359 | 352 | 356 | 81,800 | 356 |
| 2009-08-28 | 358 | 358 | 353 | 353 | 64,200 | 353 |
| 2009-08-27 | 354 | 357 | 352 | 355 | 67,700 | 355 |
| 2009-08-26 | 355 | 359 | 354 | 356 | 57,500 | 356 |
| 2009-08-25 | 354 | 356 | 353 | 354 | 80,700 | 354 |
| 2009-08-24 | 354 | 356 | 353 | 354 | 63,200 | 354 |
| 2009-08-21 | 350 | 351 | 347 | 349 | 131,900 | 349 |
| 2009-08-20 | 355 | 355 | 348 | 349 | 240,600 | 349 |
| 2009-08-19 | 353 | 356 | 351 | 355 | 81,600 | 355 |
| 2009-08-18 | 352 | 355 | 351 | 353 | 81,800 | 353 |
| 2009-08-17 | 355 | 355 | 351 | 352 | 79,500 | 352 |
| 2009-08-14 | 350 | 354 | 350 | 353 | 96,100 | 353 |
| 2009-08-13 | 350 | 352 | 349 | 350 | 76,200 | 350 |
| 2009-08-12 | 347 | 351 | 346 | 349 | 72,500 | 349 |
| 2009-08-11 | 348 | 349 | 346 | 349 | 76,500 | 349 |
| 2009-08-10 | 347 | 350 | 346 | 349 | 83,900 | 349 |
| 2009-08-07 | 350 | 351 | 344 | 346 | 97,800 | 346 |
| 2009-08-06 | 348 | 351 | 348 | 349 | 60,500 | 349 |
| 2009-08-05 | 351 | 352 | 345 | 347 | 142,100 | 347 |
| 2009-08-04 | 354 | 355 | 347 | 350 | 166,600 | 350 |
| 2009-08-03 | 363 | 365 | 346 | 350 | 273,400 | 350 |
| 2009-07-31 | 368 | 370 | 366 | 367 | 42,700 | 367 |
| 2009-07-30 | 373 | 373 | 363 | 367 | 52,000 | 367 |
| 2009-07-29 | 372 | 377 | 369 | 370 | 38,100 | 370 |
| 2009-07-28 | 371 | 377 | 371 | 374 | 40,400 | 374 |
| 2009-07-27 | 375 | 377 | 369 | 372 | 43,100 | 372 |
| 2009-07-24 | 375 | 375 | 369 | 373 | 41,300 | 373 |
| 2009-07-23 | 372 | 377 | 370 | 370 | 68,700 | 370 |
| 2009-07-22 | 371 | 371 | 367 | 370 | 79,500 | 370 |
| 2009-07-21 | 371 | 371 | 366 | 366 | 68,700 | 366 |
| 2009-07-17 | 361 | 365 | 360 | 360 | 87,100 | 360 |
| 2009-07-16 | 365 | 371 | 365 | 365 | 37,400 | 365 |
| 2009-07-15 | 378 | 379 | 361 | 363 | 96,900 | 363 |
| 2009-07-14 | 371 | 374 | 368 | 373 | 71,000 | 373 |
| 2009-07-13 | 372 | 375 | 356 | 361 | 85,200 | 361 |
| 2009-07-10 | 390 | 390 | 375 | 377 | 105,100 | 377 |
| 2009-07-09 | 385 | 387 | 377 | 383 | 93,200 | 383 |
| 2009-07-08 | 390 | 392 | 385 | 390 | 116,200 | 390 |
| 2009-07-07 | 393 | 396 | 391 | 394 | 98,900 | 394 |
| 2009-07-06 | 390 | 395 | 390 | 391 | 52,600 | 391 |
| 2009-07-03 | 389 | 397 | 388 | 394 | 119,700 | 394 |
| 2009-07-02 | 393 | 397 | 391 | 392 | 99,000 | 392 |
| 2009-07-01 | 391 | 398 | 390 | 393 | 122,900 | 393 |
| 2009-06-30 | 389 | 395 | 388 | 395 | 95,400 | 395 |
| 2009-06-29 | 389 | 391 | 385 | 389 | 127,500 | 389 |
| 2009-06-26 | 392 | 396 | 385 | 388 | 161,100 | 388 |
| 2009-06-25 | 391 | 399 | 390 | 395 | 139,900 | 395 |
| 2009-06-24 | 401 | 407 | 398 | 403 | 280,400 | 403 |
| 2009-06-23 | 410 | 410 | 401 | 401 | 166,600 | 401 |
| 2009-06-22 | 412 | 416 | 410 | 415 | 81,500 | 415 |
| 2009-06-19 | 420 | 421 | 408 | 408 | 115,500 | 408 |
| 2009-06-18 | 420 | 420 | 412 | 415 | 38,100 | 415 |
| 2009-06-17 | 409 | 423 | 409 | 417 | 59,200 | 417 |
| 2009-06-16 | 418 | 420 | 409 | 409 | 117,300 | 409 |
| 2009-06-15 | 422 | 437 | 418 | 428 | 144,300 | 428 |
| 2009-06-12 | 411 | 418 | 411 | 416 | 127,600 | 416 |
| 2009-06-11 | 405 | 415 | 405 | 409 | 72,500 | 409 |
| 2009-06-10 | 398 | 409 | 395 | 405 | 120,600 | 405 |
| 2009-06-09 | 394 | 396 | 390 | 391 | 80,500 | 391 |
| 2009-06-08 | 396 | 399 | 391 | 394 | 77,400 | 394 |
| 2009-06-05 | 398 | 398 | 390 | 391 | 67,300 | 391 |
| 2009-06-04 | 398 | 399 | 394 | 396 | 80,200 | 396 |
| 2009-06-03 | 388 | 399 | 386 | 399 | 114,000 | 399 |
| 2009-06-02 | 387 | 389 | 386 | 388 | 58,600 | 388 |
| 2009-06-01 | 385 | 385 | 382 | 384 | 45,100 | 384 |
| 2009-05-29 | 384 | 384 | 380 | 381 | 90,700 | 381 |
| 2009-05-28 | 385 | 388 | 384 | 384 | 29,500 | 384 |
| 2009-05-27 | 388 | 389 | 385 | 385 | 35,600 | 385 |
| 2009-05-26 | 385 | 387 | 382 | 385 | 40,600 | 385 |
| 2009-05-25 | 382 | 387 | 382 | 384 | 47,600 | 384 |
| 2009-05-22 | 377 | 381 | 377 | 381 | 42,500 | 381 |
| 2009-05-21 | 380 | 381 | 376 | 381 | 55,000 | 381 |
| 2009-05-20 | 381 | 383 | 379 | 381 | 45,600 | 381 |
| 2009-05-19 | 380 | 382 | 377 | 378 | 60,900 | 378 |
| 2009-05-18 | 380 | 382 | 377 | 378 | 34,900 | 378 |
| 2009-05-15 | 387 | 387 | 381 | 382 | 46,200 | 382 |
| 2009-05-14 | 383 | 384 | 376 | 380 | 55,700 | 380 |
| 2009-05-13 | 382 | 385 | 381 | 382 | 36,500 | 382 |
| 2009-05-12 | 387 | 388 | 381 | 381 | 55,000 | 381 |
| 2009-05-11 | 385 | 388 | 384 | 386 | 25,100 | 386 |
| 2009-05-08 | 385 | 387 | 383 | 385 | 45,800 | 385 |
| 2009-05-07 | 383 | 388 | 381 | 387 | 69,000 | 387 |
| 2009-05-01 | 377 | 381 | 372 | 375 | 56,200 | 375 |
| 2009-04-30 | 372 | 382 | 372 | 372 | 60,300 | 372 |
| 2009-04-28 | 382 | 383 | 369 | 370 | 65,900 | 370 |
| 2009-04-27 | 388 | 390 | 380 | 383 | 32,700 | 383 |
| 2009-04-24 | 394 | 394 | 382 | 385 | 50,400 | 385 |
| 2009-04-23 | 400 | 400 | 383 | 392 | 61,100 | 392 |
| 2009-04-22 | 406 | 408 | 387 | 395 | 118,700 | 395 |
| 2009-04-21 | 394 | 400 | 391 | 395 | 41,200 | 395 |
| 2009-04-20 | 402 | 409 | 398 | 409 | 76,200 | 409 |
| 2009-04-17 | 387 | 401 | 387 | 400 | 175,600 | 400 |
| 2009-04-16 | 381 | 392 | 380 | 391 | 181,600 | 391 |
| 2009-04-15 | 388 | 389 | 381 | 382 | 63,600 | 382 |
| 2009-04-14 | 378 | 383 | 376 | 381 | 63,200 | 381 |
| 2009-04-13 | 383 | 389 | 379 | 382 | 70,000 | 382 |
| 2009-04-10 | 396 | 396 | 379 | 383 | 70,800 | 383 |
| 2009-04-09 | 376 | 396 | 376 | 386 | 98,900 | 386 |
| 2009-04-08 | 383 | 393 | 378 | 379 | 61,600 | 379 |
| 2009-04-07 | 386 | 401 | 379 | 396 | 197,000 | 396 |
| 2009-04-06 | 368 | 381 | 367 | 378 | 148,600 | 378 |
| 2009-04-03 | 362 | 369 | 356 | 363 | 209,800 | 363 |
| 2009-04-02 | 355 | 362 | 351 | 362 | 164,300 | 362 |
| 2009-04-01 | 349 | 349 | 341 | 346 | 77,300 | 346 |
| 2009-03-31 | 344 | 351 | 342 | 343 | 154,500 | 343 |
| 2009-03-30 | 358 | 358 | 343 | 343 | 120,400 | 343 |
| 2009-03-27 | 345 | 354 | 345 | 351 | 148,000 | 351 |
| 2009-03-26 | 347 | 347 | 338 | 345 | 121,400 | 345 |
| 2009-03-25 | 328 | 337 | 325 | 337 | 119,800 | 337 |
| 2009-03-24 | 325 | 330 | 320 | 323 | 230,500 | 323 |
| 2009-03-23 | 328 | 329 | 312 | 319 | 207,800 | 319 |
| 2009-03-19 | 330 | 331 | 325 | 327 | 84,100 | 327 |
| 2009-03-18 | 328 | 332 | 322 | 324 | 99,600 | 324 |
| 2009-03-17 | 333 | 334 | 326 | 327 | 101,700 | 327 |
| 2009-03-16 | 322 | 329 | 319 | 328 | 122,800 | 328 |
| 2009-03-13 | 312 | 328 | 303 | 313 | 242,500 | 313 |
| 2009-03-12 | 328 | 335 | 311 | 322 | 201,900 | 322 |
| 2009-03-11 | 344 | 344 | 332 | 333 | 132,500 | 333 |
| 2009-03-10 | 345 | 346 | 330 | 334 | 151,200 | 334 |
| 2009-03-09 | 352 | 353 | 337 | 341 | 120,100 | 341 |
| 2009-03-06 | 355 | 355 | 346 | 347 | 128,300 | 347 |
| 2009-03-05 | 363 | 366 | 351 | 358 | 128,900 | 358 |
| 2009-03-04 | 351 | 355 | 350 | 355 | 138,700 | 355 |
| 2009-03-03 | 353 | 359 | 352 | 358 | 78,300 | 358 |
| 2009-03-02 | 364 | 369 | 362 | 364 | 60,700 | 364 |
| 2009-02-27 | 361 | 380 | 359 | 380 | 106,500 | 380 |
| 2009-02-26 | 376 | 380 | 358 | 366 | 167,500 | 366 |
| 2009-02-25 | 379 | 379 | 366 | 375 | 179,100 | 375 |
| 2009-02-24 | 353 | 368 | 349 | 366 | 253,200 | 366 |
| 2009-02-23 | 356 | 368 | 347 | 349 | 356,900 | 349 |
| 2009-02-20 | 402 | 410 | 363 | 366 | 401,200 | 366 |
| 2009-02-19 | 419 | 425 | 406 | 420 | 295,000 | 420 |
| 2009-02-18 | 416 | 425 | 410 | 411 | 290,300 | 411 |
| 2009-02-17 | 412 | 418 | 406 | 409 | 222,400 | 409 |
| 2009-02-16 | 405 | 411 | 401 | 408 | 224,600 | 408 |
| 2009-02-13 | 397 | 405 | 392 | 395 | 199,900 | 395 |
| 2009-02-12 | 393 | 398 | 389 | 393 | 267,800 | 393 |
| 2009-02-10 | 414 | 414 | 395 | 398 | 99,700 | 398 |
| 2009-02-09 | 411 | 418 | 402 | 402 | 93,100 | 402 |
| 2009-02-06 | 405 | 415 | 403 | 415 | 191,600 | 415 |
| 2009-02-05 | 408 | 413 | 398 | 400 | 187,500 | 400 |
| 2009-02-04 | 406 | 417 | 401 | 412 | 218,700 | 412 |
| 2009-02-03 | 406 | 418 | 399 | 405 | 545,500 | 405 |
| 2009-02-02 | 418 | 418 | 403 | 411 | 211,400 | 411 |
| 2009-01-30 | 418 | 420 | 413 | 420 | 248,400 | 420 |
| 2009-01-29 | 417 | 438 | 417 | 428 | 433,800 | 428 |
| 2009-01-28 | 417 | 417 | 403 | 406 | 94,800 | 406 |
| 2009-01-27 | 400 | 419 | 391 | 415 | 193,000 | 415 |
| 2009-01-26 | 400 | 400 | 391 | 400 | 40,000 | 400 |
| 2009-01-23 | 401 | 405 | 395 | 396 | 134,100 | 396 |
| 2009-01-22 | 412 | 412 | 399 | 406 | 164,800 | 406 |
| 2009-01-21 | 390 | 411 | 390 | 402 | 551,100 | 402 |
| 2009-01-20 | 395 | 400 | 389 | 397 | 324,400 | 397 |
| 2009-01-19 | 405 | 405 | 384 | 394 | 323,000 | 394 |
| 2009-01-16 | 367 | 401 | 364 | 398 | 291,100 | 398 |
| 2009-01-15 | 376 | 376 | 359 | 362 | 403,300 | 362 |
| 2009-01-14 | 374 | 381 | 367 | 371 | 175,900 | 371 |
| 2009-01-13 | 375 | 388 | 371 | 372 | 180,400 | 372 |
| 2009-01-09 | 387 | 394 | 377 | 390 | 187,700 | 390 |
| 2009-01-08 | 383 | 396 | 382 | 383 | 183,400 | 383 |
| 2009-01-07 | 401 | 401 | 386 | 387 | 244,600 | 387 |
| 2009-01-06 | 403 | 406 | 392 | 401 | 111,500 | 401 |
| 2009-01-05 | 410 | 414 | 399 | 407 | 65,600 | 407 |
分割・併合履歴 ： [2005-09-27]1株→2株