5959 岡部(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	717	729	716	725	47,500	725
2021-12-29	716	731	715	731	139,100	731
2021-12-28	730	732	726	731	222,700	731
2021-12-27	725	725	719	723	103,000	723
2021-12-24	733	733	722	723	104,000	723
2021-12-23	731	732	728	730	75,100	730
2021-12-22	726	730	725	729	73,500	729
2021-12-21	733	735	726	726	149,000	726
2021-12-20	737	737	722	725	110,100	725
2021-12-17	739	742	733	737	117,300	737
2021-12-16	738	742	736	739	114,200	739
2021-12-15	734	739	733	734	65,300	734
2021-12-14	735	738	730	734	80,800	734
2021-12-13	741	742	732	736	90,600	736
2021-12-10	734	742	733	738	140,400	738
2021-12-09	731	734	724	733	84,000	733
2021-12-08	730	734	725	732	98,700	732
2021-12-07	715	729	713	729	185,100	729
2021-12-06	703	713	703	708	113,800	708
2021-12-03	693	700	693	700	118,800	700
2021-12-02	680	695	679	688	118,400	688
2021-12-01	672	688	670	682	104,900	682
2021-11-30	694	694	672	674	117,500	674
2021-11-29	677	682	671	674	117,100	674
2021-11-26	691	691	680	682	94,500	682
2021-11-25	688	694	687	694	46,900	694
2021-11-24	692	697	686	686	81,100	686
2021-11-22	693	696	687	692	114,800	692
2021-11-19	689	693	677	693	263,000	693
2021-11-18	679	689	671	689	417,100	689
2021-11-17	655	656	645	645	107,400	645
2021-11-16	665	665	655	657	58,500	657
2021-11-15	669	669	660	663	65,900	663
2021-11-12	661	670	661	670	59,400	670
2021-11-11	667	667	660	660	41,900	660
2021-11-10	667	670	665	670	35,900	670
2021-11-09	674	676	666	666	72,900	666
2021-11-08	684	685	673	675	45,800	675
2021-11-05	694	694	679	680	50,500	680
2021-11-04	687	698	685	698	74,800	698
2021-11-02	687	687	682	683	25,200	683
2021-11-01	690	690	682	690	43,800	690
2021-10-29	674	683	674	683	34,600	683
2021-10-28	675	684	672	672	50,400	672
2021-10-27	677	680	676	676	17,700	676
2021-10-26	675	680	675	679	24,200	679
2021-10-25	678	682	675	675	38,300	675
2021-10-22	680	685	679	681	29,600	681
2021-10-21	686	690	682	682	34,800	682
2021-10-20	693	695	687	687	21,700	687
2021-10-19	697	697	691	692	14,000	692
2021-10-18	693	698	689	698	41,100	698
2021-10-15	684	690	682	688	38,800	688
2021-10-14	679	680	675	680	26,900	680
2021-10-13	680	683	678	682	24,100	682
2021-10-12	689	689	680	680	29,300	680
2021-10-11	686	692	685	692	20,600	692
2021-10-08	687	690	685	686	44,300	686
2021-10-07	690	690	677	677	59,800	677
2021-10-06	690	697	684	684	53,700	684
2021-10-05	689	696	686	687	69,500	687
2021-10-04	695	696	689	694	39,700	694
2021-10-01	701	701	687	692	94,500	692
2021-09-30	703	711	702	703	58,700	703
2021-09-29	704	704	693	701	89,000	701
2021-09-28	702	712	700	712	84,300	712
2021-09-27	709	709	700	701	45,500	701
2021-09-24	708	708	697	705	72,200	705
2021-09-22	702	702	689	689	78,700	689
2021-09-21	704	705	700	702	61,900	702
2021-09-17	710	715	706	715	90,900	715
2021-09-16	707	710	705	707	67,300	707
2021-09-15	712	712	704	709	62,000	709
2021-09-14	712	715	707	714	100,700	714
2021-09-13	694	711	693	711	117,200	711
2021-09-10	688	697	687	697	101,800	697
2021-09-09	690	692	687	687	51,500	687
2021-09-08	688	694	686	694	94,200	694
2021-09-07	685	688	683	687	91,200	687
2021-09-06	680	684	679	681	81,900	681
2021-09-03	671	679	669	679	86,500	679
2021-09-02	670	672	667	669	49,600	669
2021-09-01	663	669	662	667	52,600	667
2021-08-31	664	668	660	661	37,800	661
2021-08-30	660	665	659	665	44,900	665
2021-08-27	654	657	652	657	16,100	657
2021-08-26	655	656	651	655	24,000	655
2021-08-25	658	661	654	656	25,400	656
2021-08-24	650	659	650	654	31,300	654
2021-08-23	655	656	650	650	40,100	650
2021-08-20	650	653	645	646	48,800	646
2021-08-19	655	657	650	650	31,900	650
2021-08-18	653	660	653	656	33,100	656
2021-08-17	655	659	650	650	47,600	650
2021-08-16	662	662	653	653	56,700	653
2021-08-13	663	665	661	665	20,300	665
2021-08-12	665	665	658	664	31,100	664
2021-08-11	656	661	654	658	50,500	658
2021-08-10	658	659	651	651	64,900	651
2021-08-06	658	661	654	661	24,200	661
2021-08-05	659	659	655	655	35,600	655
2021-08-04	661	663	659	662	32,700	662
2021-08-03	669	670	663	663	24,300	663
2021-08-02	661	672	660	672	86,200	672
2021-07-30	663	665	652	655	57,100	655
2021-07-29	663	665	660	665	32,000	665
2021-07-28	661	666	661	661	23,600	661
2021-07-27	665	666	659	664	36,400	664
2021-07-26	669	669	657	658	69,700	658
2021-07-21	656	663	656	661	49,600	661
2021-07-20	653	657	652	652	57,100	652
2021-07-19	657	661	654	655	62,700	655
2021-07-16	659	664	658	660	48,300	660
2021-07-15	666	666	660	660	65,200	660
2021-07-14	666	669	664	664	41,100	664
2021-07-13	660	669	660	669	96,900	669
2021-07-12	645	658	645	658	115,300	658
2021-07-09	641	641	628	638	192,200	638
2021-07-08	646	649	645	645	70,000	645
2021-07-07	648	651	646	646	70,800	646
2021-07-06	651	652	650	650	36,700	650
2021-07-05	649	651	648	649	46,100	649
2021-07-02	648	650	647	649	59,600	649
2021-07-01	645	649	644	646	70,100	646
2021-06-30	655	656	644	644	112,800	644
2021-06-29	657	657	650	652	179,700	652
2021-06-28	667	669	667	669	192,600	669
2021-06-25	670	671	665	667	87,600	667
2021-06-24	663	666	662	666	47,700	666
2021-06-23	668	668	660	663	48,100	663
2021-06-22	663	668	662	665	87,500	665
2021-06-21	663	663	653	653	140,600	653
2021-06-18	669	671	664	666	106,500	666
2021-06-17	669	672	666	666	60,700	666
2021-06-16	664	671	663	668	70,500	668
2021-06-15	663	666	661	664	100,300	664
2021-06-14	671	673	663	663	72,200	663
2021-06-11	667	670	665	667	126,400	667
2021-06-10	667	673	665	669	88,900	669
2021-06-09	667	669	665	666	74,300	666
2021-06-08	663	666	661	664	96,600	664
2021-06-07	657	663	657	662	75,100	662
2021-06-04	657	661	655	660	151,500	660
2021-06-03	655	658	654	657	107,600	657
2021-06-02	660	663	655	657	116,300	657
2021-06-01	662	662	654	660	94,800	660
2021-05-31	665	666	656	661	111,900	661
2021-05-28	662	681	660	667	318,300	667
2021-05-27	655	661	636	647	1,094,600	647
2021-05-26	663	664	652	658	272,200	658
2021-05-25	682	684	664	664	353,700	664
2021-05-24	683	688	678	684	235,100	684
2021-05-21	688	689	683	683	193,900	683
2021-05-20	688	696	688	689	127,400	689
2021-05-19	690	694	686	688	159,800	688
2021-05-18	695	699	693	698	107,500	698
2021-05-17	709	712	693	694	154,900	694
2021-05-14	710	715	708	709	94,000	709
2021-05-13	714	720	702	702	120,800	702
2021-05-12	741	742	713	716	185,200	716
2021-05-11	754	757	743	743	51,700	743
2021-05-10	752	756	752	754	32,700	754
2021-05-07	740	753	739	750	53,800	750
2021-05-06	731	742	731	737	70,900	737
2021-04-30	739	742	732	732	96,100	732
2021-04-28	742	747	738	740	63,200	740
2021-04-27	750	754	742	742	69,100	742
2021-04-26	759	761	749	750	63,200	750
2021-04-23	761	762	758	758	28,900	758
2021-04-22	768	769	761	763	39,900	763
2021-04-21	768	768	760	762	58,200	762
2021-04-20	776	780	770	770	45,100	770
2021-04-19	784	788	780	780	34,400	780
2021-04-16	780	787	780	787	25,700	787
2021-04-15	776	784	776	783	29,300	783
2021-04-14	781	782	773	782	28,200	782
2021-04-13	776	782	776	780	26,600	780
2021-04-12	778	781	774	776	48,700	776
2021-04-09	776	779	772	772	81,100	772
2021-04-08	788	790	777	778	44,900	778
2021-04-07	782	794	782	794	35,300	794
2021-04-06	791	791	781	783	43,300	783
2021-04-05	783	789	782	789	34,100	789
2021-04-02	787	787	775	782	45,500	782
2021-04-01	783	785	778	780	51,000	780
2021-03-31	789	793	780	780	55,900	780
2021-03-30	796	799	790	797	64,700	797
2021-03-29	809	809	788	802	142,100	802
2021-03-26	799	800	792	798	47,500	798
2021-03-25	789	797	789	792	37,500	792
2021-03-24	800	800	782	787	60,000	787
2021-03-23	816	817	801	803	40,000	803
2021-03-22	817	819	804	816	55,800	816
2021-03-19	809	826	805	823	91,400	823
2021-03-18	805	807	800	807	73,900	807
2021-03-17	797	803	795	803	39,700	803
2021-03-16	796	802	795	800	59,400	800
2021-03-15	793	799	790	799	57,500	799
2021-03-12	793	793	785	791	70,600	791
2021-03-11	799	800	793	797	46,000	797
2021-03-10	805	805	793	794	52,800	794
2021-03-09	799	808	795	807	68,300	807
2021-03-08	790	793	784	791	45,000	791
2021-03-05	780	788	769	787	81,600	787
2021-03-04	775	778	767	776	45,800	776
2021-03-03	776	778	764	775	80,400	775
2021-03-02	782	782	768	772	54,700	772
2021-03-01	774	785	772	782	79,200	782
2021-02-26	771	775	761	761	73,000	761
2021-02-25	780	782	776	779	46,300	779
2021-02-24	790	792	775	777	60,300	777
2021-02-22	790	795	786	789	33,200	789
2021-02-19	791	791	782	784	35,100	784
2021-02-18	797	797	786	792	42,000	792
2021-02-17	796	804	795	798	32,200	798
2021-02-16	801	805	797	803	45,500	803
2021-02-15	800	801	791	800	65,800	800
2021-02-12	793	793	787	788	33,600	788
2021-02-10	792	792	785	785	28,400	785
2021-02-09	793	796	787	794	41,900	794
2021-02-08	786	797	784	797	57,600	797
2021-02-05	782	786	777	786	54,000	786
2021-02-04	776	781	775	776	63,100	776
2021-02-03	777	779	775	778	30,300	778
2021-02-02	772	780	772	775	38,700	775
2021-02-01	772	777	771	773	27,600	773
2021-01-29	793	795	772	773	71,800	773
2021-01-28	791	802	788	796	79,300	796
2021-01-27	795	799	793	799	38,700	799
2021-01-26	780	795	780	795	124,500	795
2021-01-25	765	773	765	770	34,200	770
2021-01-22	770	771	766	766	51,900	766
2021-01-21	776	781	770	775	43,800	775
2021-01-20	766	777	764	776	39,400	776
2021-01-19	773	775	765	765	43,400	765
2021-01-18	763	773	762	769	36,400	769
2021-01-15	780	780	768	768	45,700	768
2021-01-14	775	782	774	778	54,700	778
2021-01-13	778	779	774	778	51,800	778
2021-01-12	774	781	774	778	58,000	778
2021-01-08	771	782	770	782	86,600	782
2021-01-07	760	773	760	771	69,600	771
2021-01-06	751	755	747	748	43,800	748
2021-01-05	754	761	744	749	46,700	749
2021-01-04	775	775	752	754	49,200	754

分割・併合履歴： [2005-09-27]1株→2株