5959 岡部(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	694	700	693	695	37,300	695
2022-12-29	686	696	681	696	146,000	696
2022-12-28	702	704	698	704	195,700	704
2022-12-27	708	709	703	705	99,700	705
2022-12-26	705	710	704	708	62,000	708
2022-12-23	707	708	700	703	130,900	703
2022-12-22	710	714	705	707	84,600	707
2022-12-21	711	717	705	708	127,500	708
2022-12-20	715	721	707	711	118,700	711
2022-12-19	714	722	712	715	87,700	715
2022-12-16	723	725	717	717	101,700	717
2022-12-15	724	727	723	723	42,100	723
2022-12-14	718	729	717	729	98,000	729
2022-12-13	718	718	715	715	42,100	715
2022-12-12	711	716	709	715	35,900	715
2022-12-09	710	715	710	712	101,300	712
2022-12-08	708	712	706	712	64,700	712
2022-12-07	707	713	707	708	77,500	708
2022-12-06	708	712	708	710	37,400	710
2022-12-05	709	710	706	710	55,300	710
2022-12-02	714	715	706	711	99,900	711
2022-12-01	719	721	714	714	88,500	714
2022-11-30	722	727	716	719	82,200	719
2022-11-29	718	727	712	725	95,500	725
2022-11-28	723	723	717	723	76,500	723
2022-11-25	732	732	722	723	63,000	723
2022-11-24	730	735	727	733	115,400	733
2022-11-22	715	722	715	722	123,100	722
2022-11-21	712	715	712	713	48,400	713
2022-11-18	708	712	706	710	61,000	710
2022-11-17	705	713	705	708	44,800	708
2022-11-16	706	709	704	705	40,800	705
2022-11-15	707	711	705	709	52,000	709
2022-11-14	713	713	706	707	69,000	707
2022-11-11	717	722	708	712	83,200	712
2022-11-10	703	709	702	706	68,200	706
2022-11-09	702	707	702	706	59,700	706
2022-11-08	700	705	699	702	47,300	702
2022-11-07	699	701	696	697	55,100	697
2022-11-04	700	704	693	693	110,700	693
2022-11-02	703	713	702	705	128,000	705
2022-11-01	703	711	700	706	182,700	706
2022-10-31	681	705	681	703	425,200	703
2022-10-28	643	649	642	642	189,400	642
2022-10-27	652	653	645	649	41,600	649
2022-10-26	652	653	648	653	39,700	653
2022-10-25	649	652	647	649	36,900	649
2022-10-24	652	652	644	646	59,300	646
2022-10-21	652	653	646	646	43,800	646
2022-10-20	646	657	646	656	142,100	656
2022-10-19	650	650	645	649	49,700	649
2022-10-18	647	655	647	649	78,700	649
2022-10-17	642	646	641	642	47,400	642
2022-10-14	655	657	646	647	92,800	647
2022-10-13	640	647	638	645	60,300	645
2022-10-12	644	645	639	641	42,300	641
2022-10-11	647	648	642	643	58,700	643
2022-10-07	644	653	643	650	100,000	650
2022-10-06	651	656	650	653	60,800	653
2022-10-05	661	661	647	651	78,000	651
2022-10-04	647	658	647	658	71,000	658
2022-10-03	645	645	633	641	61,000	641
2022-09-30	653	658	647	647	59,100	647
2022-09-29	666	666	654	661	72,700	661
2022-09-28	646	654	644	654	62,100	654
2022-09-27	647	658	647	650	59,700	650
2022-09-26	659	659	647	647	54,200	647
2022-09-22	659	668	659	667	63,900	667
2022-09-21	669	669	660	660	35,000	660
2022-09-20	665	672	664	671	34,900	671
2022-09-16	667	669	662	662	28,000	662
2022-09-15	669	669	663	667	45,200	667
2022-09-14	670	671	666	667	59,900	667
2022-09-13	675	675	669	673	40,600	673
2022-09-12	670	672	665	672	38,400	672
2022-09-09	665	668	663	666	74,800	666
2022-09-08	660	665	657	665	70,600	665
2022-09-07	652	655	647	651	48,900	651
2022-09-06	652	656	649	653	50,000	653
2022-09-05	656	656	649	650	37,700	650
2022-09-02	656	656	650	656	47,400	656
2022-09-01	659	659	653	656	70,400	656
2022-08-31	658	662	655	659	55,800	659
2022-08-30	657	659	654	656	43,100	656
2022-08-29	648	657	645	653	80,100	653
2022-08-26	653	656	651	654	63,200	654
2022-08-25	646	654	644	653	47,200	653
2022-08-24	643	645	640	642	42,500	642
2022-08-23	640	645	640	643	30,200	643
2022-08-22	640	647	638	646	41,900	646
2022-08-19	646	648	643	643	26,700	643
2022-08-18	647	647	642	642	55,200	642
2022-08-17	651	653	650	650	53,500	650
2022-08-16	647	651	645	649	52,200	649
2022-08-15	650	650	644	645	66,500	645
2022-08-12	645	650	643	650	107,100	650
2022-08-10	637	642	633	642	50,200	642
2022-08-09	641	641	634	639	47,500	639
2022-08-08	636	641	633	640	87,600	640
2022-08-05	627	636	627	633	75,100	633
2022-08-04	630	631	624	628	53,800	628
2022-08-03	625	625	621	625	65,300	625
2022-08-02	630	630	620	624	77,700	624
2022-08-01	629	634	626	633	148,800	633
2022-07-29	630	630	622	623	118,200	623
2022-07-28	623	625	615	625	345,800	625
2022-07-27	619	621	617	621	84,800	621
2022-07-26	620	623	618	621	53,600	621
2022-07-25	622	622	616	620	85,800	620
2022-07-22	627	627	621	622	73,200	622
2022-07-21	623	628	621	628	100,700	628
2022-07-20	620	623	617	621	153,800	621
2022-07-19	610	616	609	616	76,000	616
2022-07-15	610	612	607	609	54,300	609
2022-07-14	610	611	607	609	83,300	609
2022-07-13	611	614	610	612	59,800	612
2022-07-12	619	619	608	608	104,100	608
2022-07-11	616	621	614	620	114,500	620
2022-07-08	614	619	610	611	161,500	611
2022-07-07	611	613	606	612	101,400	612
2022-07-06	610	613	607	608	60,400	608
2022-07-05	611	617	611	616	95,900	616
2022-07-04	609	612	607	609	70,400	609
2022-07-01	610	612	601	603	154,900	603
2022-06-30	608	612	605	608	127,300	608
2022-06-29	610	613	604	604	376,200	604
2022-06-28	618	621	617	620	247,500	620
2022-06-27	615	620	611	617	116,300	617
2022-06-24	610	612	609	611	106,400	611
2022-06-23	610	612	607	611	99,000	611
2022-06-22	617	619	610	610	63,900	610
2022-06-21	615	617	610	613	155,300	613
2022-06-20	620	620	609	611	95,700	611
2022-06-17	617	617	609	611	198,900	611
2022-06-16	627	628	621	624	70,500	624
2022-06-15	626	630	621	621	109,200	621
2022-06-14	625	631	623	629	95,600	629
2022-06-13	630	634	628	633	81,700	633
2022-06-10	643	646	637	637	88,600	637
2022-06-09	643	648	640	644	73,200	644
2022-06-08	639	647	639	646	62,700	646
2022-06-07	635	644	635	639	67,600	639
2022-06-06	630	637	629	634	73,500	634
2022-06-03	641	643	633	634	71,900	634
2022-06-02	637	641	635	638	52,200	638
2022-06-01	628	642	628	641	97,900	641
2022-05-31	636	636	628	631	69,000	631
2022-05-30	627	636	626	635	223,700	635
2022-05-27	625	625	617	623	81,300	623
2022-05-26	620	625	618	618	70,200	618
2022-05-25	620	623	618	619	62,400	619
2022-05-24	633	634	619	620	88,300	620
2022-05-23	629	635	628	632	85,700	632
2022-05-20	626	626	621	623	90,500	623
2022-05-19	620	629	616	628	134,800	628
2022-05-18	633	636	631	634	72,000	634
2022-05-17	635	638	632	633	64,900	633
2022-05-16	650	650	634	637	75,300	637
2022-05-13	633	646	630	646	96,500	646
2022-05-12	643	646	633	633	106,400	633
2022-05-11	650	653	646	647	91,000	647
2022-05-10	653	660	650	651	104,700	651
2022-05-09	657	665	655	660	64,200	660
2022-05-06	659	665	656	664	78,200	664
2022-05-02	669	672	659	669	78,700	669
2022-04-28	655	668	653	659	86,600	659
2022-04-27	658	662	641	641	394,200	641
2022-04-26	661	667	660	665	57,200	665
2022-04-25	656	662	656	660	46,900	660
2022-04-22	661	666	660	662	59,100	662
2022-04-21	665	671	665	671	64,400	671
2022-04-20	660	668	657	664	67,100	664
2022-04-19	655	657	652	652	47,700	652
2022-04-18	656	659	651	652	68,200	652
2022-04-15	659	663	657	659	48,700	659
2022-04-14	664	668	662	667	49,500	667
2022-04-13	656	664	656	663	68,500	663
2022-04-12	663	668	655	655	73,800	655
2022-04-11	666	671	663	669	62,800	669
2022-04-08	667	675	661	666	118,900	666
2022-04-07	674	679	667	674	86,000	674
2022-04-06	683	686	675	678	65,600	678
2022-04-05	695	696	684	684	59,600	684
2022-04-04	690	690	684	685	45,000	685
2022-04-01	683	685	677	682	89,600	682
2022-03-31	683	695	682	690	72,400	690
2022-03-30	701	701	686	693	66,100	693
2022-03-29	699	699	691	699	88,300	699
2022-03-28	704	706	698	701	42,400	701
2022-03-25	706	709	698	704	51,700	704
2022-03-24	705	706	694	706	68,400	706
2022-03-23	709	712	702	711	62,700	711
2022-03-22	712	712	700	703	87,700	703
2022-03-18	692	698	690	696	105,300	696
2022-03-17	692	698	685	695	75,800	695
2022-03-16	691	691	675	677	73,100	677
2022-03-15	684	687	676	687	65,000	687
2022-03-14	680	687	676	679	66,200	679
2022-03-11	675	683	672	674	97,600	674
2022-03-10	680	692	673	692	85,200	692
2022-03-09	664	672	660	662	53,200	662
2022-03-08	662	681	659	664	74,800	664
2022-03-07	681	684	669	671	76,800	671
2022-03-04	696	703	686	686	38,800	686
2022-03-03	691	710	691	702	54,100	702
2022-03-02	697	699	687	688	62,200	688
2022-03-01	722	722	704	708	56,600	708
2022-02-28	708	719	706	717	56,800	717
2022-02-25	709	709	699	709	52,700	709
2022-02-24	708	711	700	709	76,900	709
2022-02-22	716	716	702	705	42,600	705
2022-02-21	722	728	719	721	32,800	721
2022-02-18	741	746	732	732	45,300	732
2022-02-17	753	754	744	749	43,300	749
2022-02-16	752	761	752	758	81,300	758
2022-02-15	751	759	746	746	94,900	746
2022-02-14	740	754	739	749	82,800	749
2022-02-10	759	759	743	747	74,700	747
2022-02-09	748	765	747	759	83,400	759
2022-02-08	750	760	748	748	72,100	748
2022-02-07	740	751	740	749	53,100	749
2022-02-04	748	750	743	746	53,000	746
2022-02-03	728	749	727	748	73,200	748
2022-02-02	732	735	727	732	101,000	732
2022-02-01	741	743	732	732	38,400	732
2022-01-31	729	742	727	741	74,000	741
2022-01-28	722	734	718	734	288,500	734
2022-01-27	725	731	714	717	95,500	717
2022-01-26	736	742	725	725	82,400	725
2022-01-25	736	740	729	738	91,600	738
2022-01-24	728	744	727	744	154,100	744
2022-01-21	724	730	718	728	105,200	728
2022-01-20	723	736	723	726	105,700	726
2022-01-19	734	740	724	724	88,900	724
2022-01-18	746	749	736	738	102,700	738
2022-01-17	739	750	738	740	62,500	740
2022-01-14	740	741	730	737	125,500	737
2022-01-13	754	757	747	747	99,700	747
2022-01-12	745	759	745	754	111,500	754
2022-01-11	741	747	733	745	85,400	745
2022-01-07	748	754	741	743	61,900	743
2022-01-06	755	756	746	746	112,900	746
2022-01-05	742	760	742	756	107,700	756
2022-01-04	733	748	731	742	229,800	742

分割・併合履歴： [2005-09-27]1株→2株