岡部(5959)の株価時系列情報
岡部(5959)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 760 | 780 | 757 | 769 | 96,600 |
| 2024/09/19 | 758 | 758 | 746 | 757 | 34,000 |
| 2024/09/18 | 745 | 752 | 743 | 752 | 25,300 |
| 2024/09/17 | 745 | 745 | 730 | 743 | 67,400 |
| 2024/09/13 | 728 | 728 | 718 | 724 | 59,000 |
| 2024/09/12 | 728 | 736 | 723 | 727 | 48,600 |
| 2024/09/11 | 740 | 740 | 721 | 721 | 51,900 |
| 2024/09/10 | 746 | 751 | 740 | 746 | 26,200 |
| 2024/09/09 | 738 | 742 | 733 | 742 | 38,100 |
| 2024/09/06 | 752 | 752 | 744 | 744 | 29,300 |
| 2024/09/05 | 749 | 752 | 742 | 746 | 30,300 |
| 2024/09/04 | 753 | 759 | 742 | 745 | 34,400 |
| 2024/09/03 | 759 | 762 | 758 | 762 | 10,600 |
| 2024/09/02 | 764 | 764 | 752 | 759 | 20,100 |
| 2024/08/30 | 754 | 760 | 751 | 758 | 19,600 |
| 2024/08/29 | 751 | 752 | 748 | 752 | 14,000 |
| 2024/08/28 | 752 | 752 | 741 | 751 | 28,400 |
| 2024/08/27 | 755 | 760 | 751 | 755 | 22,400 |
| 2024/08/26 | 753 | 756 | 751 | 753 | 11,800 |
| 2024/08/23 | 754 | 757 | 751 | 753 | 14,900 |
| 2024/08/22 | 759 | 759 | 747 | 754 | 13,400 |
| 2024/08/21 | 753 | 756 | 749 | 753 | 10,000 |
| 2024/08/20 | 747 | 755 | 746 | 755 | 19,000 |
| 2024/08/19 | 749 | 758 | 737 | 747 | 59,700 |
| 2024/08/16 | 758 | 758 | 747 | 755 | 28,200 |
| 2024/08/15 | 748 | 748 | 738 | 740 | 46,100 |
| 2024/08/14 | 738 | 744 | 733 | 744 | 27,700 |
| 2024/08/13 | 717 | 737 | 717 | 735 | 40,700 |
| 2024/08/09 | 718 | 724 | 704 | 714 | 80,200 |
| 2024/08/08 | 704 | 712 | 698 | 698 | 52,000 |
| 2024/08/07 | 701 | 730 | 701 | 712 | 96,000 |
| 2024/08/06 | 708 | 724 | 693 | 701 | 83,500 |
| 2024/08/05 | 702 | 710 | 653 | 678 | 116,000 |
| 2024/08/02 | 760 | 760 | 727 | 728 | 100,500 |
| 2024/08/01 | 790 | 790 | 765 | 765 | 50,700 |
| 2024/07/31 | 767 | 794 | 767 | 794 | 47,500 |
| 2024/07/30 | 772 | 775 | 766 | 769 | 48,500 |
| 2024/07/29 | 776 | 785 | 772 | 781 | 49,900 |
| 2024/07/26 | 775 | 777 | 771 | 771 | 37,200 |
| 2024/07/25 | 777 | 782 | 771 | 773 | 54,300 |
| 2024/07/24 | 784 | 786 | 779 | 779 | 32,500 |
| 2024/07/23 | 791 | 793 | 784 | 784 | 19,200 |
| 2024/07/22 | 801 | 801 | 785 | 785 | 34,800 |
| 2024/07/19 | 800 | 801 | 787 | 797 | 47,500 |
| 2024/07/18 | 798 | 803 | 796 | 796 | 27,000 |
| 2024/07/17 | 793 | 805 | 793 | 800 | 28,100 |
| 2024/07/16 | 799 | 802 | 791 | 792 | 48,100 |
| 2024/07/12 | 782 | 798 | 781 | 793 | 52,700 |
| 2024/07/11 | 784 | 788 | 779 | 788 | 49,700 |
| 2024/07/10 | 781 | 781 | 772 | 775 | 63,800 |
| 2024/07/09 | 773 | 783 | 773 | 779 | 57,700 |
| 2024/07/08 | 769 | 773 | 766 | 769 | 50,000 |
| 2024/07/05 | 777 | 779 | 768 | 769 | 64,700 |
| 2024/07/04 | 782 | 782 | 775 | 779 | 33,300 |
| 2024/07/03 | 778 | 783 | 778 | 780 | 55,500 |
| 2024/07/02 | 777 | 780 | 773 | 777 | 50,500 |
| 2024/07/01 | 779 | 782 | 776 | 777 | 41,200 |
| 2024/06/28 | 776 | 776 | 771 | 776 | 44,800 |
| 2024/06/27 | 765 | 775 | 764 | 774 | 92,900 |
| 2024/06/26 | 786 | 787 | 772 | 784 | 257,000 |
| 2024/06/25 | 774 | 782 | 771 | 782 | 93,400 |
| 2024/06/24 | 771 | 772 | 765 | 771 | 55,600 |
| 2024/06/21 | 769 | 774 | 766 | 766 | 68,400 |
| 2024/06/20 | 772 | 772 | 764 | 769 | 47,900 |
| 2024/06/19 | 765 | 771 | 764 | 770 | 28,500 |
| 2024/06/18 | 763 | 767 | 761 | 761 | 38,100 |
| 2024/06/17 | 764 | 765 | 755 | 755 | 87,800 |
| 2024/06/14 | 763 | 773 | 762 | 773 | 57,900 |
| 2024/06/13 | 777 | 777 | 765 | 765 | 45,600 |
| 2024/06/12 | 781 | 781 | 775 | 776 | 28,200 |
| 2024/06/11 | 779 | 781 | 773 | 773 | 26,100 |
| 2024/06/10 | 774 | 780 | 772 | 779 | 25,500 |
| 2024/06/07 | 767 | 774 | 767 | 771 | 28,800 |
| 2024/06/06 | 773 | 775 | 767 | 767 | 42,000 |
| 2024/06/05 | 781 | 782 | 775 | 775 | 41,600 |
| 2024/06/04 | 781 | 786 | 780 | 780 | 35,100 |
| 2024/06/03 | 795 | 795 | 786 | 786 | 41,200 |
| 2024/05/31 | 776 | 798 | 776 | 793 | 69,400 |
| 2024/05/30 | 765 | 775 | 762 | 775 | 36,500 |
| 2024/05/29 | 776 | 776 | 769 | 769 | 24,200 |
| 2024/05/28 | 779 | 779 | 772 | 776 | 21,900 |
| 2024/05/27 | 775 | 777 | 770 | 777 | 19,100 |
| 2024/05/24 | 768 | 777 | 767 | 773 | 25,500 |
| 2024/05/23 | 769 | 773 | 763 | 772 | 32,500 |
| 2024/05/22 | 778 | 778 | 769 | 769 | 31,400 |
| 2024/05/21 | 781 | 783 | 775 | 778 | 23,700 |
| 2024/05/20 | 771 | 782 | 771 | 778 | 24,500 |
| 2024/05/17 | 772 | 776 | 768 | 770 | 36,000 |
| 2024/05/16 | 782 | 782 | 771 | 771 | 37,600 |
| 2024/05/15 | 785 | 785 | 780 | 780 | 23,800 |
| 2024/05/14 | 789 | 789 | 781 | 785 | 35,400 |
| 2024/05/13 | 783 | 790 | 782 | 790 | 23,000 |
| 2024/05/10 | 788 | 789 | 784 | 787 | 25,000 |
| 2024/05/09 | 787 | 787 | 780 | 783 | 25,800 |
| 2024/05/08 | 787 | 794 | 782 | 782 | 39,400 |
| 2024/05/07 | 788 | 792 | 784 | 785 | 41,200 |
| 2024/05/02 | 791 | 793 | 785 | 785 | 29,400 |
| 2024/05/01 | 799 | 799 | 789 | 791 | 31,700 |
| 2024/04/30 | 804 | 804 | 789 | 804 | 67,200 |
| 2024/04/26 | 787 | 790 | 779 | 789 | 40,300 |
| 2024/04/25 | 791 | 793 | 788 | 789 | 30,200 |
| 2024/04/24 | 797 | 799 | 791 | 795 | 44,600 |
| 2024/04/23 | 796 | 801 | 790 | 790 | 25,700 |
| 2024/04/22 | 798 | 800 | 791 | 798 | 43,500 |
| 2024/04/19 | 802 | 804 | 775 | 786 | 79,000 |
| 2024/04/18 | 797 | 805 | 796 | 804 | 37,900 |
| 2024/04/17 | 814 | 814 | 798 | 798 | 40,800 |
| 2024/04/16 | 815 | 816 | 809 | 814 | 65,900 |
| 2024/04/15 | 821 | 824 | 817 | 824 | 53,200 |
| 2024/04/12 | 822 | 828 | 819 | 826 | 76,400 |
| 2024/04/11 | 806 | 820 | 805 | 820 | 44,900 |
| 2024/04/10 | 819 | 822 | 816 | 816 | 64,900 |
| 2024/04/09 | 807 | 818 | 801 | 818 | 106,200 |
| 2024/04/08 | 795 | 804 | 792 | 804 | 79,400 |
| 2024/04/05 | 781 | 791 | 781 | 791 | 49,300 |
| 2024/04/04 | 787 | 793 | 783 | 793 | 54,100 |
| 2024/04/03 | 785 | 789 | 779 | 785 | 74,100 |
| 2024/04/02 | 789 | 790 | 783 | 785 | 75,300 |
| 2024/04/01 | 791 | 796 | 786 | 788 | 70,300 |
| 2024/03/29 | 778 | 785 | 778 | 785 | 53,300 |
| 2024/03/28 | 778 | 783 | 774 | 778 | 65,800 |
| 2024/03/27 | 770 | 781 | 770 | 778 | 105,000 |
| 2024/03/26 | 765 | 769 | 759 | 769 | 58,300 |
| 2024/03/25 | 765 | 768 | 760 | 760 | 63,800 |
| 2024/03/22 | 766 | 766 | 758 | 762 | 74,800 |
| 2024/03/21 | 762 | 764 | 758 | 758 | 79,100 |
| 2024/03/19 | 753 | 757 | 749 | 757 | 64,000 |
| 2024/03/18 | 749 | 755 | 742 | 748 | 101,100 |
| 2024/03/15 | 742 | 745 | 739 | 740 | 94,200 |
| 2024/03/14 | 745 | 748 | 740 | 744 | 65,800 |
| 2024/03/13 | 747 | 749 | 737 | 740 | 67,100 |
| 2024/03/12 | 733 | 741 | 726 | 741 | 71,900 |
| 2024/03/11 | 731 | 742 | 727 | 735 | 125,100 |
| 2024/03/08 | 726 | 747 | 726 | 744 | 137,500 |
| 2024/03/07 | 733 | 737 | 726 | 728 | 96,700 |
| 2024/03/06 | 729 | 734 | 726 | 732 | 126,300 |
| 2024/03/05 | 735 | 738 | 731 | 731 | 109,500 |
| 2024/03/04 | 745 | 750 | 734 | 736 | 155,100 |
| 2024/03/01 | 753 | 756 | 743 | 746 | 168,800 |
| 2024/02/29 | 758 | 762 | 749 | 753 | 117,500 |
| 2024/02/28 | 756 | 765 | 755 | 761 | 98,500 |
| 2024/02/27 | 763 | 771 | 761 | 761 | 95,500 |
| 2024/02/26 | 778 | 780 | 766 | 766 | 151,400 |
| 2024/02/22 | 791 | 791 | 773 | 780 | 217,200 |
| 2024/02/21 | 791 | 798 | 783 | 791 | 289,900 |
| 2024/02/20 | 885 | 885 | 799 | 806 | 776,000 |
| 2024/02/19 | 814 | 827 | 811 | 826 | 232,400 |
| 2024/02/16 | 799 | 812 | 798 | 811 | 225,600 |
| 2024/02/15 | 804 | 809 | 793 | 796 | 55,600 |
| 2024/02/14 | 804 | 804 | 792 | 796 | 66,200 |
| 2024/02/13 | 795 | 806 | 791 | 805 | 60,800 |
| 2024/02/09 | 794 | 799 | 792 | 792 | 52,700 |
| 2024/02/08 | 794 | 795 | 784 | 794 | 94,200 |
| 2024/02/07 | 795 | 802 | 795 | 797 | 37,400 |
| 2024/02/06 | 803 | 807 | 798 | 798 | 54,600 |
| 2024/02/05 | 802 | 804 | 800 | 804 | 48,000 |
| 2024/02/02 | 810 | 810 | 792 | 800 | 73,000 |
| 2024/02/01 | 801 | 808 | 801 | 807 | 70,100 |
| 2024/01/31 | 793 | 805 | 792 | 805 | 54,800 |
| 2024/01/30 | 797 | 803 | 795 | 795 | 59,000 |
| 2024/01/29 | 795 | 803 | 795 | 797 | 92,200 |
| 2024/01/26 | 775 | 797 | 775 | 794 | 119,200 |
| 2024/01/25 | 775 | 790 | 775 | 788 | 67,000 |
| 2024/01/24 | 780 | 785 | 775 | 777 | 51,900 |
| 2024/01/23 | 782 | 786 | 782 | 783 | 62,600 |
| 2024/01/22 | 777 | 782 | 775 | 781 | 73,200 |
| 2024/01/19 | 770 | 775 | 768 | 772 | 71,800 |
| 2024/01/18 | 763 | 768 | 762 | 766 | 53,700 |
| 2024/01/17 | 756 | 771 | 756 | 763 | 90,300 |
| 2024/01/16 | 762 | 763 | 756 | 756 | 67,000 |
| 2024/01/15 | 755 | 764 | 755 | 761 | 77,900 |
| 2024/01/12 | 759 | 760 | 752 | 754 | 75,100 |
| 2024/01/11 | 755 | 762 | 755 | 758 | 76,000 |
| 2024/01/10 | 753 | 756 | 750 | 753 | 72,000 |
| 2024/01/09 | 759 | 762 | 748 | 753 | 113,300 |
| 2024/01/05 | 754 | 756 | 750 | 756 | 76,400 |
| 2024/01/04 | 750 | 752 | 740 | 750 | 174,800 |
| 2023/12/29 | 724 | 733 | 723 | 732 | 95,800 |
| 2023/12/28 | 706 | 720 | 705 | 720 | 135,400 |
| 2023/12/27 | 719 | 722 | 716 | 719 | 276,800 |
| 2023/12/26 | 717 | 721 | 716 | 721 | 144,000 |
| 2023/12/25 | 722 | 722 | 715 | 716 | 118,300 |
| 2023/12/22 | 714 | 718 | 713 | 717 | 67,400 |
| 2023/12/21 | 714 | 718 | 713 | 714 | 63,400 |
| 2023/12/20 | 713 | 718 | 711 | 716 | 52,000 |
| 2023/12/19 | 710 | 713 | 709 | 713 | 50,300 |
| 2023/12/18 | 707 | 714 | 704 | 712 | 68,000 |
| 2023/12/15 | 711 | 714 | 706 | 714 | 85,100 |
| 2023/12/14 | 706 | 711 | 704 | 707 | 96,000 |
| 2023/12/13 | 708 | 708 | 698 | 703 | 110,600 |
| 2023/12/12 | 713 | 714 | 705 | 707 | 62,600 |
| 2023/12/11 | 711 | 713 | 706 | 711 | 76,000 |
| 2023/12/08 | 712 | 712 | 700 | 702 | 188,200 |
| 2023/12/07 | 715 | 716 | 710 | 712 | 79,500 |
| 2023/12/06 | 710 | 720 | 709 | 719 | 137,000 |
| 2023/12/05 | 708 | 712 | 704 | 704 | 99,300 |
| 2023/12/04 | 709 | 715 | 704 | 707 | 130,800 |
| 2023/12/01 | 703 | 704 | 701 | 702 | 59,800 |
| 2023/11/30 | 704 | 705 | 700 | 703 | 51,800 |
| 2023/11/29 | 700 | 704 | 699 | 702 | 55,400 |