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 |
|---|---|---|---|---|---|
| 2025/07/31 | 885 | 887 | 868 | 871 | 67,800 |
| 2025/07/30 | 879 | 885 | 876 | 881 | 56,500 |
| 2025/07/29 | 879 | 884 | 876 | 880 | 53,400 |
| 2025/07/28 | 882 | 891 | 877 | 883 | 79,800 |
| 2025/07/25 | 885 | 885 | 871 | 882 | 62,400 |
| 2025/07/24 | 865 | 881 | 865 | 881 | 70,300 |
| 2025/07/23 | 852 | 863 | 850 | 863 | 103,400 |
| 2025/07/22 | 847 | 850 | 841 | 848 | 45,200 |
| 2025/07/18 | 851 | 852 | 846 | 846 | 32,400 |
| 2025/07/17 | 848 | 854 | 844 | 850 | 45,400 |
| 2025/07/16 | 860 | 861 | 847 | 848 | 52,800 |
| 2025/07/15 | 866 | 868 | 858 | 863 | 84,300 |
| 2025/07/14 | 865 | 870 | 854 | 866 | 80,500 |
| 2025/07/11 | 855 | 870 | 853 | 865 | 95,600 |
| 2025/07/10 | 856 | 856 | 846 | 852 | 130,200 |
| 2025/07/09 | 851 | 860 | 851 | 857 | 94,500 |
| 2025/07/08 | 843 | 852 | 841 | 850 | 132,100 |
| 2025/07/07 | 840 | 844 | 838 | 843 | 81,900 |
| 2025/07/04 | 837 | 840 | 836 | 840 | 37,500 |
| 2025/07/03 | 833 | 837 | 832 | 837 | 42,100 |
| 2025/07/02 | 822 | 835 | 822 | 833 | 52,100 |
| 2025/07/01 | 832 | 835 | 820 | 825 | 59,500 |
| 2025/06/30 | 836 | 839 | 831 | 831 | 88,900 |
| 2025/06/27 | 814 | 834 | 814 | 834 | 242,600 |
| 2025/06/26 | 825 | 835 | 821 | 834 | 252,700 |
| 2025/06/25 | 826 | 837 | 823 | 829 | 139,200 |
| 2025/06/24 | 831 | 837 | 825 | 828 | 123,200 |
| 2025/06/23 | 826 | 832 | 825 | 828 | 75,000 |
| 2025/06/20 | 835 | 837 | 832 | 832 | 112,100 |
| 2025/06/19 | 835 | 838 | 830 | 837 | 113,100 |
| 2025/06/18 | 834 | 838 | 833 | 837 | 44,100 |
| 2025/06/17 | 836 | 839 | 833 | 834 | 56,600 |
| 2025/06/16 | 845 | 846 | 834 | 838 | 81,900 |
| 2025/06/13 | 845 | 850 | 835 | 842 | 114,600 |
| 2025/06/12 | 851 | 855 | 845 | 846 | 118,100 |
| 2025/06/11 | 847 | 865 | 847 | 855 | 115,100 |
| 2025/06/10 | 848 | 853 | 847 | 847 | 54,300 |
| 2025/06/09 | 851 | 853 | 850 | 850 | 43,500 |
| 2025/06/06 | 851 | 857 | 851 | 853 | 28,500 |
| 2025/06/05 | 850 | 857 | 850 | 850 | 63,800 |
| 2025/06/04 | 845 | 853 | 845 | 850 | 36,400 |
| 2025/06/03 | 848 | 850 | 845 | 846 | 32,400 |
| 2025/06/02 | 849 | 855 | 848 | 849 | 51,700 |
| 2025/05/30 | 845 | 857 | 841 | 854 | 58,300 |
| 2025/05/29 | 850 | 857 | 844 | 849 | 74,900 |
| 2025/05/28 | 857 | 858 | 843 | 849 | 63,900 |
| 2025/05/27 | 852 | 854 | 847 | 854 | 26,900 |
| 2025/05/26 | 847 | 854 | 843 | 848 | 39,700 |
| 2025/05/23 | 841 | 847 | 832 | 844 | 45,500 |
| 2025/05/22 | 832 | 835 | 826 | 832 | 52,900 |
| 2025/05/21 | 832 | 839 | 832 | 832 | 40,700 |
| 2025/05/20 | 841 | 845 | 832 | 832 | 40,500 |
| 2025/05/19 | 837 | 840 | 831 | 839 | 35,300 |
| 2025/05/16 | 839 | 842 | 831 | 839 | 40,900 |
| 2025/05/15 | 835 | 844 | 833 | 839 | 41,400 |
| 2025/05/14 | 846 | 846 | 830 | 842 | 53,000 |
| 2025/05/13 | 858 | 860 | 845 | 845 | 51,300 |
| 2025/05/12 | 846 | 858 | 844 | 855 | 66,200 |
| 2025/05/09 | 847 | 852 | 844 | 844 | 56,700 |
| 2025/05/08 | 849 | 853 | 837 | 845 | 74,800 |
| 2025/05/07 | 851 | 854 | 842 | 849 | 81,500 |
| 2025/05/02 | 866 | 869 | 851 | 854 | 63,700 |
| 2025/05/01 | 878 | 884 | 866 | 869 | 84,300 |
| 2025/04/30 | 890 | 891 | 874 | 886 | 63,100 |
| 2025/04/28 | 873 | 886 | 873 | 883 | 93,800 |
| 2025/04/25 | 875 | 875 | 867 | 871 | 62,400 |
| 2025/04/24 | 895 | 897 | 871 | 875 | 77,100 |
| 2025/04/23 | 897 | 905 | 891 | 895 | 80,700 |
| 2025/04/22 | 883 | 895 | 879 | 891 | 89,000 |
| 2025/04/21 | 870 | 879 | 865 | 879 | 54,900 |
| 2025/04/18 | 849 | 868 | 846 | 868 | 64,500 |
| 2025/04/17 | 838 | 843 | 835 | 842 | 44,200 |
| 2025/04/16 | 845 | 847 | 829 | 833 | 48,000 |
| 2025/04/15 | 849 | 851 | 835 | 842 | 54,600 |
| 2025/04/14 | 859 | 859 | 838 | 839 | 71,100 |
| 2025/04/11 | 831 | 849 | 820 | 849 | 86,800 |
| 2025/04/10 | 842 | 848 | 834 | 839 | 86,500 |
| 2025/04/09 | 805 | 807 | 791 | 797 | 102,300 |
| 2025/04/08 | 810 | 833 | 810 | 825 | 91,200 |
| 2025/04/07 | 778 | 802 | 764 | 793 | 128,300 |
| 2025/04/04 | 837 | 840 | 814 | 823 | 109,000 |
| 2025/04/03 | 843 | 852 | 840 | 852 | 65,300 |
| 2025/04/02 | 868 | 869 | 855 | 863 | 73,300 |
| 2025/04/01 | 872 | 883 | 868 | 868 | 60,000 |
| 2025/03/31 | 878 | 878 | 854 | 854 | 70,200 |
| 2025/03/28 | 894 | 899 | 877 | 882 | 70,300 |
| 2025/03/27 | 901 | 904 | 882 | 894 | 90,400 |
| 2025/03/26 | 900 | 903 | 892 | 903 | 77,200 |
| 2025/03/25 | 902 | 902 | 894 | 897 | 36,000 |
| 2025/03/24 | 911 | 912 | 893 | 897 | 74,600 |
| 2025/03/21 | 907 | 908 | 885 | 898 | 88,400 |
| 2025/03/19 | 897 | 910 | 897 | 908 | 71,700 |
| 2025/03/18 | 889 | 899 | 889 | 897 | 90,500 |
| 2025/03/17 | 900 | 901 | 880 | 888 | 101,600 |
| 2025/03/14 | 890 | 898 | 888 | 898 | 104,100 |
| 2025/03/13 | 877 | 888 | 874 | 886 | 67,500 |
| 2025/03/12 | 868 | 878 | 868 | 878 | 63,000 |
| 2025/03/11 | 858 | 868 | 853 | 868 | 58,100 |
| 2025/03/10 | 865 | 868 | 859 | 862 | 42,800 |
| 2025/03/07 | 860 | 865 | 845 | 865 | 60,000 |
| 2025/03/06 | 860 | 871 | 852 | 867 | 108,500 |
| 2025/03/05 | 848 | 859 | 846 | 852 | 92,900 |
| 2025/03/04 | 833 | 848 | 831 | 847 | 89,200 |
| 2025/03/03 | 828 | 836 | 823 | 831 | 53,900 |
| 2025/02/28 | 825 | 833 | 814 | 815 | 66,200 |
| 2025/02/27 | 811 | 828 | 809 | 825 | 64,200 |
| 2025/02/26 | 809 | 811 | 805 | 811 | 31,300 |
| 2025/02/25 | 810 | 815 | 808 | 811 | 58,900 |
| 2025/02/21 | 815 | 818 | 808 | 818 | 55,800 |
| 2025/02/20 | 830 | 832 | 815 | 819 | 62,600 |
| 2025/02/19 | 829 | 842 | 823 | 837 | 89,400 |
| 2025/02/18 | 810 | 834 | 802 | 829 | 175,100 |
| 2025/02/17 | 800 | 824 | 797 | 809 | 285,100 |
| 2025/02/14 | 756 | 756 | 745 | 752 | 31,400 |
| 2025/02/13 | 748 | 758 | 748 | 758 | 48,700 |
| 2025/02/12 | 743 | 748 | 742 | 747 | 18,000 |
| 2025/02/10 | 740 | 745 | 740 | 742 | 22,500 |
| 2025/02/07 | 735 | 748 | 734 | 740 | 38,700 |
| 2025/02/06 | 730 | 732 | 730 | 731 | 7,100 |
| 2025/02/05 | 726 | 730 | 725 | 727 | 25,400 |
| 2025/02/04 | 736 | 737 | 720 | 720 | 43,200 |
| 2025/02/03 | 731 | 750 | 722 | 731 | 132,600 |
| 2025/01/31 | 739 | 739 | 730 | 737 | 23,900 |
| 2025/01/30 | 731 | 739 | 731 | 739 | 42,900 |
| 2025/01/29 | 731 | 734 | 729 | 731 | 30,000 |
| 2025/01/28 | 732 | 736 | 730 | 730 | 25,300 |
| 2025/01/27 | 727 | 735 | 727 | 735 | 24,800 |
| 2025/01/24 | 722 | 733 | 722 | 728 | 28,100 |
| 2025/01/23 | 727 | 727 | 718 | 722 | 47,800 |
| 2025/01/22 | 732 | 732 | 723 | 727 | 24,900 |
| 2025/01/21 | 737 | 737 | 729 | 730 | 18,900 |
| 2025/01/20 | 738 | 738 | 729 | 731 | 16,500 |
| 2025/01/17 | 732 | 734 | 722 | 730 | 39,900 |
| 2025/01/16 | 742 | 743 | 733 | 733 | 27,300 |
| 2025/01/15 | 732 | 741 | 732 | 740 | 41,700 |
| 2025/01/14 | 733 | 734 | 727 | 729 | 45,000 |
| 2025/01/10 | 741 | 743 | 733 | 734 | 47,100 |
| 2025/01/09 | 746 | 747 | 742 | 743 | 43,700 |
| 2025/01/08 | 747 | 750 | 745 | 745 | 47,900 |
| 2025/01/07 | 758 | 759 | 749 | 749 | 66,500 |
| 2025/01/06 | 769 | 769 | 754 | 758 | 56,800 |
| 2024/12/30 | 764 | 771 | 764 | 766 | 38,300 |
| 2024/12/27 | 761 | 768 | 759 | 765 | 128,700 |
| 2024/12/26 | 760 | 797 | 760 | 779 | 259,100 |
| 2024/12/25 | 755 | 760 | 750 | 760 | 115,000 |
| 2024/12/24 | 757 | 758 | 753 | 755 | 66,600 |
| 2024/12/23 | 760 | 762 | 752 | 757 | 76,000 |
| 2024/12/20 | 764 | 765 | 761 | 762 | 66,300 |
| 2024/12/19 | 751 | 764 | 751 | 761 | 50,000 |
| 2024/12/18 | 770 | 770 | 761 | 762 | 47,100 |
| 2024/12/17 | 774 | 775 | 768 | 770 | 38,000 |
| 2024/12/16 | 768 | 776 | 768 | 772 | 45,200 |
| 2024/12/13 | 763 | 773 | 763 | 767 | 67,800 |
| 2024/12/12 | 782 | 785 | 772 | 772 | 62,000 |
| 2024/12/11 | 781 | 784 | 777 | 777 | 35,200 |
| 2024/12/10 | 783 | 786 | 781 | 781 | 45,600 |
| 2024/12/09 | 776 | 781 | 773 | 780 | 41,800 |
| 2024/12/06 | 768 | 776 | 760 | 772 | 44,800 |
| 2024/12/05 | 774 | 777 | 770 | 770 | 44,000 |
| 2024/12/04 | 789 | 790 | 772 | 773 | 69,500 |
| 2024/12/03 | 788 | 795 | 787 | 788 | 33,100 |
| 2024/12/02 | 791 | 793 | 786 | 788 | 39,400 |
| 2024/11/29 | 795 | 796 | 791 | 791 | 33,400 |
| 2024/11/28 | 780 | 800 | 780 | 797 | 64,700 |
| 2024/11/27 | 801 | 803 | 793 | 794 | 34,400 |
| 2024/11/26 | 802 | 808 | 802 | 807 | 21,800 |
| 2024/11/25 | 811 | 813 | 804 | 804 | 32,000 |
| 2024/11/22 | 808 | 814 | 805 | 811 | 24,300 |
| 2024/11/21 | 803 | 808 | 799 | 805 | 13,700 |
| 2024/11/20 | 810 | 811 | 798 | 799 | 22,500 |
| 2024/11/19 | 806 | 810 | 801 | 810 | 19,800 |
| 2024/11/18 | 804 | 807 | 802 | 806 | 9,900 |
| 2024/11/15 | 815 | 815 | 800 | 802 | 28,900 |
| 2024/11/14 | 824 | 824 | 800 | 804 | 38,200 |
| 2024/11/13 | 790 | 829 | 789 | 825 | 135,400 |
| 2024/11/12 | 793 | 797 | 790 | 790 | 24,700 |
| 2024/11/11 | 792 | 794 | 792 | 793 | 16,200 |
| 2024/11/08 | 804 | 806 | 792 | 793 | 37,700 |
| 2024/11/07 | 791 | 805 | 791 | 805 | 63,900 |
| 2024/11/06 | 785 | 795 | 785 | 791 | 39,400 |
| 2024/11/05 | 790 | 790 | 782 | 785 | 36,800 |
| 2024/11/01 | 771 | 783 | 770 | 782 | 33,300 |
| 2024/10/31 | 777 | 780 | 774 | 778 | 30,800 |
| 2024/10/30 | 773 | 779 | 768 | 772 | 181,300 |
| 2024/10/29 | 773 | 778 | 770 | 776 | 20,700 |
| 2024/10/28 | 760 | 777 | 760 | 776 | 31,300 |
| 2024/10/25 | 770 | 770 | 759 | 759 | 43,600 |
| 2024/10/24 | 771 | 778 | 768 | 772 | 34,700 |
| 2024/10/23 | 781 | 781 | 769 | 771 | 55,200 |
| 2024/10/22 | 784 | 784 | 775 | 775 | 37,000 |
| 2024/10/21 | 777 | 785 | 775 | 784 | 32,600 |
| 2024/10/18 | 777 | 781 | 776 | 779 | 14,600 |
| 2024/10/17 | 785 | 785 | 775 | 775 | 17,000 |
| 2024/10/16 | 776 | 785 | 775 | 779 | 27,200 |
| 2024/10/15 | 785 | 785 | 780 | 781 | 26,900 |
| 2024/10/11 | 780 | 783 | 777 | 782 | 21,400 |
| 2024/10/10 | 778 | 779 | 769 | 777 | 36,000 |
| 2024/10/09 | 785 | 787 | 773 | 778 | 25,400 |
| 2024/10/08 | 791 | 791 | 780 | 780 | 36,600 |
| 2024/10/07 | 797 | 798 | 793 | 797 | 42,900 |