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 |
|---|---|---|---|---|---|
| 2006/12/29 | 494 | 495 | 483 | 495 | 69,000 |
| 2006/12/28 | 495 | 497 | 491 | 494 | 107,000 |
| 2006/12/27 | 493 | 497 | 491 | 494 | 106,000 |
| 2006/12/26 | 485 | 498 | 485 | 498 | 112,000 |
| 2006/12/25 | 497 | 504 | 495 | 495 | 268,000 |
| 2006/12/22 | 498 | 499 | 493 | 497 | 94,000 |
| 2006/12/21 | 496 | 499 | 490 | 497 | 88,000 |
| 2006/12/20 | 486 | 494 | 486 | 493 | 79,000 |
| 2006/12/19 | 490 | 491 | 485 | 485 | 49,000 |
| 2006/12/18 | 489 | 491 | 488 | 489 | 54,000 |
| 2006/12/15 | 492 | 494 | 487 | 489 | 116,000 |
| 2006/12/14 | 490 | 496 | 490 | 492 | 155,000 |
| 2006/12/13 | 480 | 488 | 480 | 488 | 72,000 |
| 2006/12/12 | 481 | 481 | 476 | 478 | 71,000 |
| 2006/12/11 | 478 | 480 | 470 | 479 | 96,000 |
| 2006/12/08 | 482 | 483 | 474 | 476 | 125,000 |
| 2006/12/07 | 477 | 482 | 473 | 480 | 106,000 |
| 2006/12/06 | 474 | 481 | 474 | 480 | 94,000 |
| 2006/12/05 | 486 | 486 | 472 | 473 | 74,000 |
| 2006/12/04 | 477 | 483 | 476 | 481 | 197,000 |
| 2006/12/01 | 489 | 489 | 476 | 482 | 104,000 |
| 2006/11/30 | 477 | 489 | 477 | 486 | 149,000 |
| 2006/11/29 | 465 | 480 | 465 | 477 | 144,000 |
| 2006/11/28 | 459 | 470 | 457 | 468 | 106,000 |
| 2006/11/27 | 451 | 470 | 451 | 470 | 130,000 |
| 2006/11/24 | 464 | 467 | 456 | 461 | 80,000 |
| 2006/11/22 | 465 | 470 | 460 | 469 | 114,000 |
| 2006/11/21 | 445 | 462 | 445 | 456 | 139,000 |
| 2006/11/20 | 459 | 459 | 444 | 445 | 88,000 |
| 2006/11/17 | 461 | 465 | 456 | 456 | 85,000 |
| 2006/11/16 | 462 | 469 | 460 | 460 | 38,000 |
| 2006/11/15 | 474 | 474 | 461 | 461 | 69,000 |
| 2006/11/14 | 469 | 473 | 466 | 467 | 82,000 |
| 2006/11/13 | 466 | 466 | 453 | 464 | 131,000 |
| 2006/11/10 | 466 | 475 | 461 | 469 | 113,000 |
| 2006/11/09 | 472 | 475 | 464 | 466 | 148,000 |
| 2006/11/08 | 481 | 482 | 471 | 472 | 136,000 |
| 2006/11/07 | 482 | 485 | 480 | 481 | 74,000 |
| 2006/11/06 | 479 | 483 | 477 | 481 | 95,000 |
| 2006/11/02 | 483 | 483 | 471 | 482 | 137,000 |
| 2006/11/01 | 479 | 495 | 477 | 483 | 356,000 |
| 2006/10/31 | 479 | 485 | 477 | 479 | 144,000 |
| 2006/10/30 | 475 | 485 | 475 | 477 | 171,000 |
| 2006/10/27 | 479 | 481 | 475 | 477 | 138,000 |
| 2006/10/26 | 476 | 479 | 475 | 477 | 93,000 |
| 2006/10/25 | 479 | 480 | 476 | 479 | 75,000 |
| 2006/10/24 | 480 | 480 | 475 | 478 | 116,000 |
| 2006/10/23 | 478 | 478 | 472 | 473 | 96,000 |
| 2006/10/20 | 470 | 475 | 470 | 475 | 139,000 |
| 2006/10/19 | 471 | 473 | 463 | 467 | 166,000 |
| 2006/10/18 | 451 | 461 | 451 | 461 | 170,000 |
| 2006/10/17 | 455 | 455 | 446 | 448 | 72,000 |
| 2006/10/16 | 449 | 453 | 447 | 452 | 104,000 |
| 2006/10/13 | 437 | 442 | 434 | 442 | 140,000 |
| 2006/10/12 | 425 | 435 | 425 | 430 | 205,000 |
| 2006/10/11 | 442 | 447 | 422 | 423 | 302,000 |
| 2006/10/10 | 447 | 453 | 440 | 443 | 240,000 |
| 2006/10/06 | 468 | 470 | 455 | 457 | 177,000 |
| 2006/10/05 | 474 | 476 | 468 | 468 | 99,000 |
| 2006/10/04 | 479 | 484 | 464 | 464 | 250,000 |
| 2006/10/03 | 483 | 484 | 476 | 478 | 99,000 |
| 2006/10/02 | 485 | 488 | 480 | 484 | 113,000 |
| 2006/09/29 | 468 | 476 | 468 | 476 | 133,000 |
| 2006/09/28 | 467 | 469 | 462 | 463 | 52,000 |
| 2006/09/27 | 469 | 470 | 461 | 465 | 137,000 |
| 2006/09/26 | 469 | 472 | 459 | 462 | 184,000 |
| 2006/09/25 | 469 | 484 | 466 | 474 | 204,000 |
| 2006/09/22 | 479 | 479 | 469 | 472 | 149,000 |
| 2006/09/21 | 473 | 476 | 471 | 474 | 159,000 |
| 2006/09/20 | 475 | 477 | 471 | 471 | 146,000 |
| 2006/09/19 | 477 | 485 | 477 | 480 | 115,000 |
| 2006/09/15 | 487 | 489 | 480 | 482 | 127,000 |
| 2006/09/14 | 482 | 488 | 482 | 488 | 81,000 |
| 2006/09/13 | 487 | 494 | 480 | 482 | 153,000 |
| 2006/09/12 | 500 | 500 | 475 | 486 | 314,000 |
| 2006/09/11 | 499 | 509 | 494 | 502 | 179,000 |
| 2006/09/08 | 490 | 505 | 487 | 498 | 249,000 |
| 2006/09/07 | 490 | 494 | 485 | 489 | 155,000 |
| 2006/09/06 | 484 | 495 | 481 | 491 | 211,000 |
| 2006/09/05 | 480 | 482 | 478 | 482 | 91,000 |
| 2006/09/04 | 471 | 482 | 469 | 479 | 160,000 |
| 2006/09/01 | 472 | 476 | 466 | 476 | 96,000 |
| 2006/08/31 | 466 | 486 | 465 | 479 | 341,000 |
| 2006/08/30 | 447 | 460 | 444 | 460 | 177,000 |
| 2006/08/29 | 432 | 447 | 432 | 446 | 106,000 |
| 2006/08/28 | 447 | 447 | 429 | 430 | 91,000 |
| 2006/08/25 | 445 | 449 | 439 | 439 | 104,000 |
| 2006/08/24 | 454 | 469 | 437 | 441 | 350,000 |
| 2006/08/23 | 447 | 454 | 444 | 454 | 86,000 |
| 2006/08/22 | 447 | 448 | 444 | 448 | 76,000 |
| 2006/08/21 | 447 | 447 | 442 | 442 | 83,000 |
| 2006/08/18 | 446 | 449 | 436 | 445 | 89,000 |
| 2006/08/17 | 445 | 448 | 438 | 441 | 74,000 |
| 2006/08/16 | 442 | 445 | 441 | 444 | 32,000 |
| 2006/08/15 | 437 | 442 | 434 | 438 | 54,000 |
| 2006/08/14 | 430 | 437 | 430 | 435 | 49,000 |
| 2006/08/11 | 437 | 440 | 426 | 426 | 117,000 |
| 2006/08/10 | 438 | 438 | 430 | 432 | 51,000 |
| 2006/08/09 | 430 | 434 | 426 | 433 | 26,000 |
| 2006/08/08 | 425 | 434 | 423 | 427 | 34,000 |
| 2006/08/07 | 433 | 437 | 430 | 430 | 35,000 |
| 2006/08/04 | 442 | 448 | 427 | 432 | 86,000 |
| 2006/08/03 | 445 | 457 | 438 | 440 | 188,000 |
| 2006/08/02 | 430 | 431 | 422 | 425 | 60,000 |
| 2006/08/01 | 438 | 438 | 423 | 428 | 79,000 |
| 2006/07/31 | 437 | 439 | 435 | 435 | 31,000 |
| 2006/07/28 | 428 | 441 | 422 | 432 | 89,000 |
| 2006/07/27 | 423 | 427 | 420 | 427 | 27,000 |
| 2006/07/26 | 427 | 427 | 421 | 422 | 40,000 |
| 2006/07/25 | 427 | 429 | 421 | 423 | 21,000 |
| 2006/07/24 | 425 | 425 | 412 | 417 | 38,000 |
| 2006/07/21 | 425 | 425 | 419 | 420 | 35,000 |
| 2006/07/20 | 417 | 426 | 414 | 425 | 94,000 |
| 2006/07/19 | 413 | 415 | 407 | 409 | 71,000 |
| 2006/07/18 | 434 | 434 | 410 | 412 | 68,000 |
| 2006/07/14 | 429 | 429 | 424 | 429 | 67,000 |
| 2006/07/13 | 431 | 435 | 426 | 429 | 185,000 |
| 2006/07/12 | 449 | 449 | 436 | 439 | 124,000 |
| 2006/07/11 | 455 | 458 | 450 | 451 | 66,000 |
| 2006/07/10 | 460 | 460 | 448 | 452 | 74,000 |
| 2006/07/07 | 467 | 468 | 457 | 458 | 57,000 |
| 2006/07/06 | 458 | 465 | 451 | 463 | 71,000 |
| 2006/07/05 | 461 | 467 | 457 | 467 | 42,000 |
| 2006/07/04 | 470 | 470 | 460 | 460 | 38,000 |
| 2006/07/03 | 472 | 472 | 463 | 465 | 46,000 |
| 2006/06/30 | 463 | 466 | 461 | 462 | 52,000 |
| 2006/06/29 | 459 | 467 | 456 | 458 | 74,000 |
| 2006/06/28 | 473 | 473 | 458 | 464 | 81,000 |
| 2006/06/27 | 475 | 477 | 470 | 477 | 161,000 |
| 2006/06/26 | 474 | 482 | 474 | 482 | 237,000 |
| 2006/06/23 | 472 | 476 | 470 | 474 | 106,000 |
| 2006/06/22 | 456 | 472 | 456 | 471 | 150,000 |
| 2006/06/21 | 458 | 458 | 450 | 452 | 84,000 |
| 2006/06/20 | 450 | 461 | 450 | 455 | 110,000 |
| 2006/06/19 | 457 | 465 | 452 | 454 | 91,000 |
| 2006/06/16 | 450 | 452 | 446 | 447 | 115,000 |
| 2006/06/15 | 430 | 435 | 427 | 432 | 106,000 |
| 2006/06/14 | 420 | 428 | 417 | 422 | 136,000 |
| 2006/06/13 | 434 | 434 | 411 | 412 | 261,000 |
| 2006/06/12 | 436 | 445 | 436 | 439 | 193,000 |
| 2006/06/09 | 433 | 445 | 430 | 436 | 215,000 |
| 2006/06/08 | 450 | 459 | 440 | 443 | 168,000 |
| 2006/06/07 | 453 | 469 | 453 | 461 | 145,000 |
| 2006/06/06 | 455 | 469 | 453 | 458 | 188,000 |
| 2006/06/05 | 471 | 474 | 455 | 456 | 75,000 |
| 2006/06/02 | 455 | 466 | 446 | 466 | 313,000 |
| 2006/06/01 | 460 | 465 | 454 | 455 | 70,000 |
| 2006/05/31 | 463 | 470 | 453 | 459 | 167,000 |
| 2006/05/30 | 467 | 470 | 459 | 466 | 131,000 |
| 2006/05/29 | 481 | 482 | 468 | 472 | 81,000 |
| 2006/05/26 | 472 | 487 | 464 | 468 | 159,000 |
| 2006/05/25 | 471 | 473 | 463 | 470 | 105,000 |
| 2006/05/24 | 468 | 474 | 462 | 469 | 116,000 |
| 2006/05/23 | 485 | 485 | 463 | 468 | 172,000 |
| 2006/05/22 | 499 | 499 | 487 | 487 | 121,000 |
| 2006/05/19 | 483 | 488 | 475 | 485 | 83,000 |
| 2006/05/18 | 482 | 489 | 478 | 484 | 117,000 |
| 2006/05/17 | 495 | 497 | 480 | 492 | 156,000 |
| 2006/05/16 | 507 | 510 | 496 | 499 | 250,000 |
| 2006/05/15 | 498 | 503 | 495 | 501 | 134,000 |
| 2006/05/12 | 502 | 502 | 495 | 498 | 168,000 |
| 2006/05/11 | 504 | 507 | 502 | 502 | 120,000 |
| 2006/05/10 | 509 | 513 | 502 | 504 | 188,000 |
| 2006/05/09 | 514 | 515 | 507 | 508 | 113,000 |
| 2006/05/08 | 517 | 518 | 507 | 511 | 173,000 |
| 2006/05/02 | 509 | 515 | 505 | 515 | 237,000 |
| 2006/05/01 | 505 | 514 | 501 | 502 | 158,000 |
| 2006/04/28 | 510 | 511 | 498 | 504 | 116,000 |
| 2006/04/27 | 509 | 515 | 507 | 510 | 178,000 |
| 2006/04/26 | 507 | 510 | 498 | 508 | 129,000 |
| 2006/04/25 | 493 | 502 | 490 | 500 | 91,000 |
| 2006/04/24 | 506 | 508 | 488 | 502 | 188,000 |
| 2006/04/21 | 528 | 528 | 511 | 516 | 119,000 |
| 2006/04/20 | 531 | 531 | 522 | 530 | 105,000 |
| 2006/04/19 | 534 | 534 | 530 | 533 | 115,000 |
| 2006/04/18 | 521 | 538 | 511 | 534 | 212,000 |
| 2006/04/17 | 546 | 547 | 530 | 530 | 153,000 |
| 2006/04/14 | 546 | 548 | 542 | 547 | 186,000 |
| 2006/04/13 | 536 | 546 | 536 | 546 | 169,000 |
| 2006/04/12 | 541 | 543 | 536 | 536 | 103,000 |
| 2006/04/11 | 550 | 552 | 531 | 541 | 437,000 |
| 2006/04/10 | 542 | 545 | 534 | 545 | 440,000 |
| 2006/04/07 | 537 | 542 | 535 | 538 | 424,000 |
| 2006/04/06 | 530 | 538 | 530 | 536 | 458,000 |
| 2006/04/05 | 525 | 533 | 519 | 522 | 532,000 |
| 2006/04/04 | 513 | 526 | 511 | 522 | 512,000 |
| 2006/04/03 | 510 | 519 | 508 | 509 | 252,000 |
| 2006/03/31 | 510 | 513 | 508 | 510 | 180,000 |
| 2006/03/30 | 509 | 510 | 506 | 506 | 110,000 |
| 2006/03/29 | 509 | 514 | 505 | 507 | 218,000 |
| 2006/03/28 | 511 | 514 | 506 | 512 | 204,000 |
| 2006/03/27 | 508 | 511 | 499 | 511 | 263,000 |
| 2006/03/24 | 500 | 508 | 498 | 508 | 265,000 |
| 2006/03/23 | 503 | 514 | 502 | 503 | 680,000 |
| 2006/03/22 | 495 | 504 | 493 | 500 | 275,000 |
| 2006/03/20 | 503 | 505 | 496 | 496 | 384,000 |
| 2006/03/17 | 495 | 499 | 486 | 499 | 222,000 |
| 2006/03/16 | 498 | 506 | 493 | 497 | 378,000 |
| 2006/03/15 | 497 | 509 | 492 | 502 | 1,043,000 |
| 2006/03/14 | 485 | 497 | 483 | 497 | 907,000 |
| 2006/03/13 | 480 | 485 | 479 | 482 | 457,000 |
| 2006/03/10 | 484 | 486 | 473 | 475 | 426,000 |
| 2006/03/09 | 474 | 478 | 468 | 476 | 341,000 |
| 2006/03/08 | 481 | 483 | 465 | 465 | 574,000 |
| 2006/03/07 | 475 | 487 | 475 | 477 | 614,000 |
| 2006/03/06 | 480 | 481 | 472 | 475 | 325,000 |
| 2006/03/03 | 469 | 482 | 467 | 481 | 1,393,000 |
| 2006/03/02 | 467 | 478 | 463 | 474 | 1,320,000 |
| 2006/03/01 | 437 | 449 | 436 | 447 | 231,000 |
| 2006/02/28 | 447 | 447 | 440 | 442 | 86,000 |
| 2006/02/27 | 443 | 445 | 438 | 445 | 189,000 |
| 2006/02/24 | 439 | 440 | 430 | 438 | 313,000 |
| 2006/02/23 | 415 | 436 | 415 | 434 | 244,000 |
| 2006/02/22 | 424 | 424 | 414 | 415 | 116,000 |
| 2006/02/21 | 416 | 426 | 414 | 424 | 214,000 |
| 2006/02/20 | 421 | 423 | 407 | 420 | 246,000 |
| 2006/02/17 | 431 | 441 | 426 | 429 | 182,000 |
| 2006/02/16 | 431 | 433 | 424 | 426 | 200,000 |
| 2006/02/15 | 434 | 434 | 427 | 431 | 124,000 |
| 2006/02/14 | 426 | 435 | 422 | 430 | 171,000 |
| 2006/02/13 | 439 | 439 | 422 | 426 | 166,000 |
| 2006/02/10 | 445 | 445 | 434 | 437 | 130,000 |
| 2006/02/09 | 443 | 446 | 439 | 444 | 257,000 |
| 2006/02/08 | 445 | 449 | 442 | 443 | 144,000 |
| 2006/02/07 | 445 | 446 | 443 | 444 | 96,000 |
| 2006/02/06 | 445 | 448 | 444 | 446 | 98,000 |
| 2006/02/03 | 445 | 448 | 445 | 445 | 123,000 |
| 2006/02/02 | 448 | 452 | 446 | 446 | 114,000 |
| 2006/02/01 | 450 | 453 | 447 | 448 | 107,000 |
| 2006/01/31 | 452 | 454 | 450 | 451 | 125,000 |
| 2006/01/30 | 454 | 456 | 450 | 454 | 184,000 |
| 2006/01/27 | 449 | 453 | 447 | 453 | 144,000 |
| 2006/01/26 | 443 | 446 | 440 | 443 | 149,000 |
| 2006/01/25 | 441 | 446 | 436 | 442 | 88,000 |
| 2006/01/24 | 430 | 445 | 430 | 443 | 131,000 |
| 2006/01/23 | 426 | 445 | 426 | 430 | 233,000 |
| 2006/01/20 | 450 | 450 | 444 | 446 | 241,000 |
| 2006/01/19 | 413 | 441 | 413 | 440 | 385,000 |
| 2006/01/18 | 451 | 452 | 405 | 412 | 572,000 |
| 2006/01/17 | 463 | 463 | 453 | 453 | 276,000 |
| 2006/01/16 | 465 | 466 | 461 | 466 | 314,000 |
| 2006/01/13 | 461 | 465 | 460 | 460 | 173,000 |
| 2006/01/12 | 466 | 468 | 460 | 462 | 164,000 |
| 2006/01/11 | 470 | 471 | 460 | 464 | 273,000 |
| 2006/01/10 | 474 | 474 | 469 | 470 | 223,000 |
| 2006/01/06 | 470 | 473 | 469 | 469 | 555,000 |
| 2006/01/05 | 463 | 469 | 460 | 469 | 358,000 |
| 2006/01/04 | 456 | 463 | 456 | 463 | 194,000 |