5959 岡部(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	724	733	723	732	95,800	732
2023-12-28	706	720	705	720	135,400	720
2023-12-27	719	722	716	719	276,800	719
2023-12-26	717	721	716	721	144,000	721
2023-12-25	722	722	715	716	118,300	716
2023-12-22	714	718	713	717	67,400	717
2023-12-21	714	718	713	714	63,400	714
2023-12-20	713	718	711	716	52,000	716
2023-12-19	710	713	709	713	50,300	713
2023-12-18	707	714	704	712	68,000	712
2023-12-15	711	714	706	714	85,100	714
2023-12-14	706	711	704	707	96,000	707
2023-12-13	708	708	698	703	110,600	703
2023-12-12	713	714	705	707	62,600	707
2023-12-11	711	713	706	711	76,000	711
2023-12-08	712	712	700	702	188,200	702
2023-12-07	715	716	710	712	79,500	712
2023-12-06	710	720	709	719	137,000	719
2023-12-05	708	712	704	704	99,300	704
2023-12-04	709	715	704	707	130,800	707
2023-12-01	703	704	701	702	59,800	702
2023-11-30	704	705	700	703	51,800	703
2023-11-29	700	704	699	702	55,400	702
2023-11-28	700	702	698	701	60,300	701
2023-11-27	701	705	697	698	53,400	698
2023-11-24	696	700	695	700	34,200	700
2023-11-22	697	700	694	695	38,100	695
2023-11-21	695	701	692	696	52,900	696
2023-11-20	704	707	695	695	67,000	695
2023-11-17	696	705	696	705	34,400	705
2023-11-16	693	698	691	696	47,600	696
2023-11-15	691	694	688	692	58,200	692
2023-11-14	691	692	687	690	85,200	690
2023-11-13	698	698	687	691	56,800	691
2023-11-10	686	694	682	692	63,900	692
2023-11-09	690	691	682	690	83,000	690
2023-11-08	709	709	680	682	200,900	682
2023-11-07	721	722	709	709	52,200	709
2023-11-06	725	728	720	723	77,800	723
2023-11-02	713	721	709	721	109,600	721
2023-11-01	708	710	703	707	88,700	707
2023-10-31	683	699	675	699	156,200	699
2023-10-30	706	706	683	687	174,200	687
2023-10-27	715	721	711	721	83,900	721
2023-10-26	711	715	704	706	53,800	706
2023-10-25	711	717	710	710	40,700	710
2023-10-24	718	718	702	710	61,200	710
2023-10-23	718	722	715	715	45,100	715
2023-10-20	718	722	717	718	38,100	718
2023-10-19	718	724	718	721	35,400	721
2023-10-18	725	726	720	724	33,800	724
2023-10-17	729	731	721	723	23,200	723
2023-10-16	729	731	721	722	42,300	722
2023-10-13	741	741	729	731	41,000	731
2023-10-12	734	745	733	745	42,000	745
2023-10-11	738	738	734	734	27,100	734
2023-10-10	737	745	735	742	57,400	742
2023-10-06	726	734	722	729	54,700	729
2023-10-05	717	728	717	723	80,700	723
2023-10-04	725	728	713	714	101,800	714
2023-10-03	750	750	735	735	87,900	735
2023-10-02	757	764	750	750	76,200	750
2023-09-29	759	761	750	751	44,900	751
2023-09-28	760	762	753	757	67,400	757
2023-09-27	747	760	742	758	103,200	758
2023-09-26	745	750	741	749	79,800	749
2023-09-25	746	750	744	749	93,400	749
2023-09-22	750	750	742	746	76,700	746
2023-09-21	751	756	749	750	42,800	750
2023-09-20	760	762	750	750	62,400	750
2023-09-19	750	760	750	760	59,900	760
2023-09-15	753	755	751	753	71,700	753
2023-09-14	750	753	746	749	58,600	749
2023-09-13	755	758	746	748	68,700	748
2023-09-12	755	756	753	756	18,800	756
2023-09-11	751	755	751	754	26,300	754
2023-09-08	755	757	747	750	75,500	750
2023-09-07	755	759	754	755	70,300	755
2023-09-06	752	755	750	755	32,400	755
2023-09-05	750	752	745	752	56,800	752
2023-09-04	750	753	748	752	51,500	752
2023-09-01	740	747	739	747	58,100	747
2023-08-31	735	740	735	737	55,800	737
2023-08-30	736	738	735	737	31,300	737
2023-08-29	736	739	732	735	28,300	735
2023-08-28	735	740	731	736	55,400	736
2023-08-25	725	731	725	731	29,100	731
2023-08-24	727	732	725	732	33,100	732
2023-08-23	724	728	721	728	34,200	728
2023-08-22	723	724	720	724	32,000	724
2023-08-21	721	728	720	721	40,900	721
2023-08-18	725	729	720	723	68,000	723
2023-08-17	725	728	718	728	46,300	728
2023-08-16	726	729	723	726	29,500	726
2023-08-15	725	727	721	727	32,800	727
2023-08-14	727	728	723	726	30,800	726
2023-08-10	713	723	712	723	48,600	723
2023-08-09	715	717	708	717	24,200	717
2023-08-08	712	718	712	717	28,600	717
2023-08-07	709	712	703	711	48,900	711
2023-08-04	706	712	706	710	54,800	710
2023-08-03	718	720	705	707	81,200	707
2023-08-02	721	728	718	721	52,300	721
2023-08-01	727	731	718	726	87,300	726
2023-07-31	727	738	720	724	100,700	724
2023-07-28	746	746	729	729	563,600	729
2023-07-27	746	747	740	744	63,300	744
2023-07-26	749	752	745	746	72,700	746
2023-07-25	750	755	745	748	52,300	748
2023-07-24	752	754	747	750	71,900	750
2023-07-21	744	748	741	744	36,300	744
2023-07-20	747	753	741	743	43,600	743
2023-07-19	748	749	743	747	55,100	747
2023-07-18	732	745	732	745	66,800	745
2023-07-14	739	740	727	733	53,800	733
2023-07-13	733	736	727	732	57,700	732
2023-07-12	731	734	725	729	50,100	729
2023-07-11	733	735	724	725	81,700	725
2023-07-10	737	739	730	732	107,000	732
2023-07-07	728	744	724	737	121,600	737
2023-07-06	724	730	720	730	99,700	730
2023-07-05	725	727	719	725	96,600	725
2023-07-04	739	740	729	729	95,700	729
2023-07-03	737	743	736	739	67,700	739
2023-06-30	748	751	734	734	96,600	734
2023-06-29	750	756	745	748	169,500	748
2023-06-28	763	766	760	766	225,000	766
2023-06-27	766	769	761	761	89,400	761
2023-06-26	770	773	757	762	83,400	762
2023-06-23	765	779	762	765	291,600	765
2023-06-22	796	799	792	795	45,600	795
2023-06-21	789	798	789	795	51,500	795
2023-06-20	793	793	786	790	48,200	790
2023-06-19	795	795	786	793	52,300	793
2023-06-16	792	795	787	791	87,800	791
2023-06-15	784	794	783	789	42,100	789
2023-06-14	791	791	782	784	46,700	784
2023-06-13	788	790	784	787	51,000	787
2023-06-12	783	785	779	785	28,700	785
2023-06-09	779	783	778	779	74,100	779
2023-06-08	773	778	770	774	68,600	774
2023-06-07	785	786	773	773	77,200	773
2023-06-06	778	780	774	779	41,200	779
2023-06-05	778	785	778	782	56,400	782
2023-06-02	761	771	761	769	56,900	769
2023-06-01	754	760	751	758	78,500	758
2023-05-31	775	775	755	758	117,500	758
2023-05-30	787	787	775	781	47,400	781
2023-05-29	784	788	778	784	48,000	784
2023-05-26	781	784	775	775	44,700	775
2023-05-25	780	785	778	782	40,600	782
2023-05-24	788	788	781	783	31,600	783
2023-05-23	805	805	788	791	44,200	791
2023-05-22	794	803	791	803	70,900	803
2023-05-19	798	798	789	794	34,700	794
2023-05-18	797	798	786	798	86,000	798
2023-05-17	793	793	786	788	40,600	788
2023-05-16	795	795	786	790	31,900	790
2023-05-15	788	792	786	791	38,000	791
2023-05-12	781	788	779	788	42,100	788
2023-05-11	782	784	777	783	32,800	783
2023-05-10	791	793	781	782	59,200	782
2023-05-09	789	796	788	793	61,500	793
2023-05-08	781	788	775	785	57,600	785
2023-05-02	794	794	773	780	107,000	780
2023-05-01	784	798	781	796	208,300	796
2023-04-28	824	843	824	840	115,500	840
2023-04-27	815	820	813	820	58,200	820
2023-04-26	819	824	813	819	61,800	819
2023-04-25	816	824	816	823	75,100	823
2023-04-24	814	818	813	815	49,000	815
2023-04-21	810	815	805	812	47,100	812
2023-04-20	805	810	802	809	38,200	809
2023-04-19	800	804	799	803	31,600	803
2023-04-18	800	807	799	802	56,300	802
2023-04-17	796	800	793	800	50,400	800
2023-04-14	796	799	791	797	56,200	797
2023-04-13	790	794	787	792	39,300	792
2023-04-12	785	792	783	790	50,700	790
2023-04-11	783	785	776	782	58,900	782
2023-04-10	768	776	766	774	59,400	774
2023-04-07	757	767	756	764	65,900	764
2023-04-06	763	766	754	755	91,000	755
2023-04-05	787	787	771	771	81,000	771
2023-04-04	789	799	785	797	110,100	797
2023-04-03	776	787	774	786	82,300	786
2023-03-31	771	774	766	768	52,100	768
2023-03-30	767	770	758	766	62,100	766
2023-03-29	753	766	753	764	100,100	764
2023-03-28	759	763	751	752	115,300	752
2023-03-27	766	770	759	759	76,200	759
2023-03-24	764	768	762	765	43,600	765
2023-03-23	764	770	760	769	54,200	769
2023-03-22	774	774	766	770	83,100	770
2023-03-20	763	769	754	756	75,400	756
2023-03-17	766	770	763	765	114,000	765
2023-03-16	760	767	757	766	68,200	766
2023-03-15	768	783	766	781	84,100	781
2023-03-14	763	764	749	756	90,000	756
2023-03-13	781	782	767	777	77,300	777
2023-03-10	789	792	784	787	122,600	787
2023-03-09	785	796	785	792	107,500	792
2023-03-08	783	789	780	789	72,400	789
2023-03-07	770	784	769	783	105,400	783
2023-03-06	769	770	766	769	41,400	769
2023-03-03	763	769	754	765	68,600	765
2023-03-02	760	771	756	758	90,600	758
2023-03-01	755	759	753	758	44,500	758
2023-02-28	759	759	750	751	52,200	751
2023-02-27	737	762	737	759	114,000	759
2023-02-24	731	739	731	737	51,200	737
2023-02-22	728	730	721	730	41,900	730
2023-02-21	718	731	718	730	69,600	730
2023-02-20	719	722	718	718	28,800	718
2023-02-17	726	726	712	714	54,100	714
2023-02-16	732	733	728	730	33,500	730
2023-02-15	736	736	722	725	46,400	725
2023-02-14	725	740	723	736	116,100	736
2023-02-13	724	727	718	721	53,600	721
2023-02-10	717	725	717	724	68,100	724
2023-02-09	715	717	714	716	28,300	716
2023-02-08	719	719	714	716	20,500	716
2023-02-07	722	722	718	718	21,000	718
2023-02-06	711	719	711	719	52,700	719
2023-02-03	721	721	710	711	51,600	711
2023-02-02	725	728	722	725	51,700	725
2023-02-01	728	732	725	725	47,600	725
2023-01-31	728	732	725	728	64,600	728
2023-01-30	729	732	727	728	49,200	728
2023-01-27	724	730	724	729	36,200	729
2023-01-26	725	727	722	724	29,100	724
2023-01-25	723	727	722	725	39,400	725
2023-01-24	723	731	721	731	86,200	731
2023-01-23	719	723	717	723	86,200	723
2023-01-20	711	719	711	713	46,300	713
2023-01-19	714	718	711	717	55,700	717
2023-01-18	708	722	708	716	98,500	716
2023-01-17	708	714	708	708	89,700	708
2023-01-16	710	713	706	708	54,900	708
2023-01-13	708	717	708	713	56,300	713
2023-01-12	712	718	709	712	83,300	712
2023-01-11	707	713	705	711	66,500	711
2023-01-10	701	708	701	707	77,600	707
2023-01-06	692	700	688	700	61,400	700
2023-01-05	691	694	689	693	87,900	693
2023-01-04	695	695	686	692	57,900	692

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31