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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,114 | 1,114 | 1,096 | 1,097 | 121,600 |
| 2014/12/29 | 1,117 | 1,117 | 1,098 | 1,106 | 211,000 |
| 2014/12/26 | 1,082 | 1,117 | 1,082 | 1,111 | 204,900 |
| 2014/12/25 | 1,103 | 1,119 | 1,103 | 1,108 | 288,800 |
| 2014/12/24 | 1,090 | 1,114 | 1,087 | 1,107 | 308,500 |
| 2014/12/22 | 1,086 | 1,090 | 1,070 | 1,085 | 364,600 |
| 2014/12/19 | 1,101 | 1,109 | 1,082 | 1,086 | 527,600 |
| 2014/12/18 | 1,123 | 1,126 | 1,086 | 1,093 | 393,400 |
| 2014/12/17 | 1,117 | 1,152 | 1,100 | 1,100 | 431,700 |
| 2014/12/16 | 1,176 | 1,179 | 1,121 | 1,125 | 298,700 |
| 2014/12/15 | 1,199 | 1,213 | 1,181 | 1,190 | 332,600 |
| 2014/12/12 | 1,189 | 1,221 | 1,188 | 1,212 | 483,300 |
| 2014/12/11 | 1,195 | 1,206 | 1,186 | 1,200 | 212,800 |
| 2014/12/10 | 1,202 | 1,219 | 1,196 | 1,212 | 179,900 |
| 2014/12/09 | 1,193 | 1,217 | 1,193 | 1,210 | 153,400 |
| 2014/12/08 | 1,218 | 1,225 | 1,195 | 1,218 | 282,100 |
| 2014/12/05 | 1,203 | 1,221 | 1,202 | 1,218 | 214,200 |
| 2014/12/04 | 1,226 | 1,232 | 1,207 | 1,217 | 212,900 |
| 2014/12/03 | 1,232 | 1,235 | 1,212 | 1,228 | 321,300 |
| 2014/12/02 | 1,193 | 1,225 | 1,193 | 1,222 | 456,900 |
| 2014/12/01 | 1,151 | 1,182 | 1,151 | 1,181 | 233,700 |
| 2014/11/28 | 1,140 | 1,148 | 1,132 | 1,148 | 199,900 |
| 2014/11/27 | 1,118 | 1,144 | 1,118 | 1,134 | 262,700 |
| 2014/11/26 | 1,095 | 1,118 | 1,095 | 1,112 | 149,000 |
| 2014/11/25 | 1,087 | 1,102 | 1,080 | 1,090 | 223,900 |
| 2014/11/21 | 1,105 | 1,106 | 1,066 | 1,076 | 200,000 |
| 2014/11/20 | 1,116 | 1,119 | 1,102 | 1,104 | 216,500 |
| 2014/11/19 | 1,085 | 1,112 | 1,083 | 1,101 | 263,800 |
| 2014/11/18 | 1,055 | 1,080 | 1,055 | 1,077 | 250,400 |
| 2014/11/17 | 1,059 | 1,061 | 1,043 | 1,046 | 190,600 |
| 2014/11/14 | 1,043 | 1,054 | 1,031 | 1,051 | 231,700 |
| 2014/11/13 | 1,014 | 1,029 | 1,007 | 1,025 | 149,000 |
| 2014/11/12 | 1,032 | 1,048 | 1,008 | 1,012 | 308,700 |
| 2014/11/11 | 1,010 | 1,030 | 1,008 | 1,029 | 227,200 |
| 2014/11/10 | 994 | 1,007 | 982 | 1,006 | 166,500 |
| 2014/11/07 | 970 | 996 | 970 | 993 | 228,400 |
| 2014/11/06 | 977 | 993 | 957 | 962 | 492,900 |
| 2014/11/05 | 998 | 1,001 | 966 | 970 | 620,300 |
| 2014/11/04 | 1,088 | 1,088 | 997 | 999 | 511,400 |
| 2014/10/31 | 1,025 | 1,036 | 1,002 | 1,028 | 294,300 |
| 2014/10/30 | 1,042 | 1,045 | 1,021 | 1,021 | 145,600 |
| 2014/10/29 | 1,010 | 1,043 | 1,009 | 1,043 | 131,900 |
| 2014/10/28 | 1,020 | 1,023 | 1,003 | 1,007 | 71,500 |
| 2014/10/27 | 1,001 | 1,019 | 999 | 1,016 | 92,600 |
| 2014/10/24 | 1,004 | 1,008 | 993 | 997 | 221,900 |
| 2014/10/23 | 1,015 | 1,019 | 992 | 993 | 172,400 |
| 2014/10/22 | 1,015 | 1,034 | 1,013 | 1,025 | 126,600 |
| 2014/10/21 | 1,010 | 1,015 | 991 | 995 | 123,900 |
| 2014/10/20 | 998 | 1,003 | 990 | 999 | 130,700 |
| 2014/10/17 | 999 | 1,000 | 961 | 963 | 384,300 |
| 2014/10/16 | 1,036 | 1,037 | 1,004 | 1,010 | 226,700 |
| 2014/10/15 | 1,046 | 1,061 | 1,046 | 1,056 | 85,600 |
| 2014/10/14 | 1,048 | 1,060 | 1,036 | 1,046 | 164,700 |
| 2014/10/10 | 1,078 | 1,078 | 1,065 | 1,074 | 160,400 |
| 2014/10/09 | 1,124 | 1,126 | 1,105 | 1,105 | 138,200 |
| 2014/10/08 | 1,114 | 1,129 | 1,110 | 1,123 | 124,500 |
| 2014/10/07 | 1,150 | 1,159 | 1,140 | 1,140 | 108,100 |
| 2014/10/06 | 1,161 | 1,164 | 1,145 | 1,148 | 156,000 |
| 2014/10/03 | 1,156 | 1,168 | 1,146 | 1,147 | 108,400 |
| 2014/10/02 | 1,180 | 1,180 | 1,150 | 1,159 | 201,500 |
| 2014/10/01 | 1,204 | 1,205 | 1,177 | 1,180 | 119,200 |
| 2014/09/30 | 1,213 | 1,215 | 1,197 | 1,206 | 101,600 |
| 2014/09/29 | 1,217 | 1,222 | 1,205 | 1,211 | 93,700 |
| 2014/09/26 | 1,203 | 1,217 | 1,196 | 1,205 | 132,600 |
| 2014/09/25 | 1,182 | 1,207 | 1,173 | 1,207 | 241,400 |
| 2014/09/24 | 1,190 | 1,190 | 1,168 | 1,171 | 212,500 |
| 2014/09/22 | 1,180 | 1,194 | 1,160 | 1,194 | 266,900 |
| 2014/09/19 | 1,174 | 1,181 | 1,162 | 1,169 | 231,500 |
| 2014/09/18 | 1,164 | 1,172 | 1,161 | 1,171 | 81,700 |
| 2014/09/17 | 1,169 | 1,170 | 1,160 | 1,160 | 119,500 |
| 2014/09/16 | 1,178 | 1,178 | 1,165 | 1,166 | 168,600 |
| 2014/09/12 | 1,172 | 1,182 | 1,166 | 1,168 | 228,300 |
| 2014/09/11 | 1,194 | 1,194 | 1,175 | 1,177 | 128,300 |
| 2014/09/10 | 1,173 | 1,187 | 1,170 | 1,187 | 97,900 |
| 2014/09/09 | 1,179 | 1,196 | 1,173 | 1,176 | 189,800 |
| 2014/09/08 | 1,178 | 1,189 | 1,167 | 1,174 | 154,600 |
| 2014/09/05 | 1,180 | 1,188 | 1,170 | 1,174 | 143,700 |
| 2014/09/04 | 1,187 | 1,195 | 1,170 | 1,174 | 308,400 |
| 2014/09/03 | 1,211 | 1,216 | 1,180 | 1,195 | 267,900 |
| 2014/09/02 | 1,217 | 1,219 | 1,200 | 1,204 | 247,800 |
| 2014/09/01 | 1,248 | 1,248 | 1,216 | 1,217 | 155,300 |
| 2014/08/29 | 1,220 | 1,251 | 1,216 | 1,245 | 199,900 |
| 2014/08/28 | 1,220 | 1,235 | 1,206 | 1,218 | 180,700 |
| 2014/08/27 | 1,227 | 1,246 | 1,224 | 1,229 | 150,900 |
| 2014/08/26 | 1,244 | 1,245 | 1,218 | 1,218 | 172,200 |
| 2014/08/25 | 1,245 | 1,252 | 1,233 | 1,244 | 74,600 |
| 2014/08/22 | 1,257 | 1,260 | 1,240 | 1,244 | 108,800 |
| 2014/08/21 | 1,256 | 1,258 | 1,248 | 1,253 | 117,400 |
| 2014/08/20 | 1,248 | 1,255 | 1,243 | 1,244 | 96,600 |
| 2014/08/19 | 1,255 | 1,259 | 1,243 | 1,248 | 81,300 |
| 2014/08/18 | 1,251 | 1,253 | 1,235 | 1,247 | 128,900 |
| 2014/08/15 | 1,253 | 1,265 | 1,247 | 1,255 | 128,500 |
| 2014/08/14 | 1,248 | 1,260 | 1,238 | 1,243 | 69,200 |
| 2014/08/13 | 1,236 | 1,252 | 1,231 | 1,245 | 79,900 |
| 2014/08/12 | 1,255 | 1,266 | 1,234 | 1,242 | 114,600 |
| 2014/08/11 | 1,250 | 1,254 | 1,237 | 1,250 | 94,400 |
| 2014/08/08 | 1,240 | 1,249 | 1,213 | 1,220 | 192,200 |
| 2014/08/07 | 1,263 | 1,275 | 1,241 | 1,261 | 161,300 |
| 2014/08/06 | 1,291 | 1,291 | 1,264 | 1,272 | 116,300 |
| 2014/08/05 | 1,309 | 1,315 | 1,291 | 1,291 | 92,300 |
| 2014/08/04 | 1,291 | 1,333 | 1,284 | 1,310 | 200,700 |
| 2014/08/01 | 1,300 | 1,318 | 1,276 | 1,290 | 492,000 |
| 2014/07/31 | 1,348 | 1,348 | 1,325 | 1,342 | 173,700 |
| 2014/07/30 | 1,355 | 1,357 | 1,338 | 1,347 | 172,900 |
| 2014/07/29 | 1,350 | 1,357 | 1,337 | 1,349 | 245,900 |
| 2014/07/28 | 1,337 | 1,361 | 1,330 | 1,357 | 336,800 |
| 2014/07/25 | 1,313 | 1,344 | 1,312 | 1,341 | 414,700 |
| 2014/07/24 | 1,266 | 1,321 | 1,266 | 1,317 | 876,900 |
| 2014/07/23 | 1,247 | 1,255 | 1,241 | 1,252 | 191,600 |
| 2014/07/22 | 1,258 | 1,265 | 1,233 | 1,245 | 249,200 |
| 2014/07/18 | 1,223 | 1,260 | 1,212 | 1,259 | 564,000 |
| 2014/07/17 | 1,201 | 1,210 | 1,201 | 1,207 | 74,700 |
| 2014/07/16 | 1,203 | 1,209 | 1,197 | 1,205 | 101,000 |
| 2014/07/15 | 1,212 | 1,217 | 1,204 | 1,208 | 82,300 |
| 2014/07/14 | 1,201 | 1,212 | 1,196 | 1,209 | 91,100 |
| 2014/07/11 | 1,200 | 1,206 | 1,197 | 1,202 | 89,700 |
| 2014/07/10 | 1,235 | 1,235 | 1,207 | 1,208 | 169,800 |
| 2014/07/09 | 1,228 | 1,236 | 1,225 | 1,233 | 146,400 |
| 2014/07/08 | 1,221 | 1,248 | 1,211 | 1,240 | 245,000 |
| 2014/07/07 | 1,230 | 1,233 | 1,216 | 1,219 | 208,200 |
| 2014/07/04 | 1,229 | 1,229 | 1,198 | 1,212 | 424,900 |
| 2014/07/03 | 1,247 | 1,250 | 1,227 | 1,234 | 178,900 |
| 2014/07/02 | 1,263 | 1,266 | 1,246 | 1,247 | 210,100 |
| 2014/07/01 | 1,244 | 1,260 | 1,232 | 1,257 | 556,600 |
| 2014/06/30 | 1,195 | 1,241 | 1,180 | 1,241 | 648,800 |
| 2014/06/27 | 1,201 | 1,207 | 1,180 | 1,185 | 465,300 |
| 2014/06/26 | 1,225 | 1,227 | 1,194 | 1,199 | 632,500 |
| 2014/06/25 | 1,253 | 1,255 | 1,231 | 1,232 | 613,900 |
| 2014/06/24 | 1,265 | 1,267 | 1,245 | 1,255 | 349,900 |
| 2014/06/23 | 1,268 | 1,280 | 1,262 | 1,265 | 377,300 |
| 2014/06/20 | 1,271 | 1,275 | 1,237 | 1,252 | 682,500 |
| 2014/06/19 | 1,285 | 1,289 | 1,268 | 1,273 | 373,600 |
| 2014/06/18 | 1,300 | 1,304 | 1,272 | 1,284 | 276,600 |
| 2014/06/17 | 1,310 | 1,313 | 1,300 | 1,300 | 201,400 |
| 2014/06/16 | 1,323 | 1,326 | 1,308 | 1,318 | 143,000 |
| 2014/06/13 | 1,301 | 1,325 | 1,300 | 1,321 | 271,800 |
| 2014/06/12 | 1,319 | 1,334 | 1,309 | 1,325 | 245,900 |
| 2014/06/11 | 1,355 | 1,355 | 1,328 | 1,339 | 228,800 |
| 2014/06/10 | 1,373 | 1,379 | 1,355 | 1,359 | 148,600 |
| 2014/06/09 | 1,372 | 1,379 | 1,360 | 1,373 | 132,100 |
| 2014/06/06 | 1,380 | 1,386 | 1,367 | 1,372 | 99,700 |
| 2014/06/05 | 1,381 | 1,394 | 1,366 | 1,376 | 135,100 |
| 2014/06/04 | 1,399 | 1,399 | 1,381 | 1,383 | 91,200 |
| 2014/06/03 | 1,416 | 1,419 | 1,397 | 1,400 | 109,200 |
| 2014/06/02 | 1,390 | 1,420 | 1,381 | 1,415 | 134,300 |
| 2014/05/30 | 1,390 | 1,397 | 1,377 | 1,379 | 86,900 |
| 2014/05/29 | 1,380 | 1,402 | 1,376 | 1,395 | 46,300 |
| 2014/05/28 | 1,371 | 1,400 | 1,363 | 1,388 | 146,500 |
| 2014/05/27 | 1,403 | 1,405 | 1,368 | 1,370 | 198,300 |
| 2014/05/26 | 1,397 | 1,410 | 1,382 | 1,408 | 112,600 |
| 2014/05/23 | 1,398 | 1,403 | 1,377 | 1,385 | 101,600 |
| 2014/05/22 | 1,380 | 1,388 | 1,368 | 1,385 | 136,500 |
| 2014/05/21 | 1,409 | 1,409 | 1,352 | 1,367 | 127,900 |
| 2014/05/20 | 1,441 | 1,465 | 1,422 | 1,422 | 171,200 |
| 2014/05/19 | 1,409 | 1,445 | 1,409 | 1,433 | 231,600 |
| 2014/05/16 | 1,388 | 1,410 | 1,374 | 1,401 | 162,000 |
| 2014/05/15 | 1,380 | 1,399 | 1,362 | 1,395 | 81,500 |
| 2014/05/14 | 1,382 | 1,395 | 1,364 | 1,384 | 94,000 |
| 2014/05/13 | 1,339 | 1,389 | 1,339 | 1,385 | 137,800 |
| 2014/05/12 | 1,342 | 1,354 | 1,314 | 1,317 | 119,200 |
| 2014/05/09 | 1,353 | 1,366 | 1,339 | 1,346 | 137,700 |
| 2014/05/08 | 1,375 | 1,390 | 1,372 | 1,378 | 105,300 |
| 2014/05/07 | 1,420 | 1,420 | 1,374 | 1,375 | 131,600 |
| 2014/05/02 | 1,467 | 1,480 | 1,438 | 1,445 | 133,700 |
| 2014/05/01 | 1,403 | 1,468 | 1,396 | 1,467 | 167,400 |
| 2014/04/30 | 1,419 | 1,419 | 1,393 | 1,403 | 86,700 |
| 2014/04/28 | 1,402 | 1,406 | 1,377 | 1,393 | 70,700 |
| 2014/04/25 | 1,375 | 1,404 | 1,371 | 1,402 | 69,100 |
| 2014/04/24 | 1,390 | 1,400 | 1,361 | 1,376 | 112,500 |
| 2014/04/23 | 1,412 | 1,416 | 1,377 | 1,390 | 172,000 |
| 2014/04/22 | 1,442 | 1,444 | 1,408 | 1,412 | 123,600 |
| 2014/04/21 | 1,466 | 1,472 | 1,427 | 1,439 | 90,800 |
| 2014/04/18 | 1,465 | 1,471 | 1,435 | 1,463 | 130,200 |
| 2014/04/17 | 1,444 | 1,474 | 1,442 | 1,453 | 99,200 |
| 2014/04/16 | 1,415 | 1,445 | 1,407 | 1,444 | 113,400 |
| 2014/04/15 | 1,432 | 1,439 | 1,406 | 1,407 | 119,100 |
| 2014/04/14 | 1,418 | 1,443 | 1,412 | 1,421 | 73,900 |
| 2014/04/11 | 1,400 | 1,433 | 1,382 | 1,422 | 94,700 |
| 2014/04/10 | 1,499 | 1,512 | 1,447 | 1,451 | 132,800 |
| 2014/04/09 | 1,471 | 1,491 | 1,443 | 1,465 | 202,000 |
| 2014/04/08 | 1,485 | 1,498 | 1,471 | 1,473 | 85,800 |
| 2014/04/07 | 1,509 | 1,517 | 1,492 | 1,498 | 69,900 |
| 2014/04/04 | 1,541 | 1,548 | 1,510 | 1,521 | 132,300 |
| 2014/04/03 | 1,576 | 1,577 | 1,542 | 1,551 | 183,800 |
| 2014/04/02 | 1,500 | 1,595 | 1,488 | 1,569 | 383,100 |
| 2014/04/01 | 1,500 | 1,500 | 1,475 | 1,498 | 101,400 |
| 2014/03/31 | 1,460 | 1,497 | 1,460 | 1,485 | 207,500 |
| 2014/03/28 | 1,392 | 1,441 | 1,385 | 1,441 | 177,800 |
| 2014/03/27 | 1,402 | 1,420 | 1,345 | 1,413 | 278,300 |
| 2014/03/26 | 1,397 | 1,429 | 1,394 | 1,421 | 176,200 |
| 2014/03/25 | 1,426 | 1,431 | 1,386 | 1,407 | 264,200 |
| 2014/03/24 | 1,440 | 1,479 | 1,436 | 1,449 | 184,000 |
| 2014/03/20 | 1,492 | 1,495 | 1,430 | 1,432 | 105,800 |
| 2014/03/19 | 1,484 | 1,510 | 1,463 | 1,477 | 152,000 |
| 2014/03/18 | 1,470 | 1,491 | 1,450 | 1,482 | 115,300 |
| 2014/03/17 | 1,438 | 1,479 | 1,434 | 1,445 | 161,800 |
| 2014/03/14 | 1,434 | 1,458 | 1,428 | 1,442 | 200,700 |
| 2014/03/13 | 1,453 | 1,482 | 1,443 | 1,462 | 77,700 |
| 2014/03/12 | 1,478 | 1,489 | 1,457 | 1,461 | 79,500 |
| 2014/03/11 | 1,509 | 1,515 | 1,480 | 1,499 | 129,300 |
| 2014/03/10 | 1,482 | 1,515 | 1,482 | 1,503 | 235,300 |
| 2014/03/07 | 1,448 | 1,490 | 1,442 | 1,476 | 158,000 |
| 2014/03/06 | 1,435 | 1,447 | 1,411 | 1,440 | 108,700 |
| 2014/03/05 | 1,436 | 1,457 | 1,422 | 1,433 | 101,400 |
| 2014/03/04 | 1,365 | 1,435 | 1,360 | 1,431 | 163,200 |
| 2014/03/03 | 1,317 | 1,397 | 1,317 | 1,379 | 125,800 |
| 2014/02/28 | 1,425 | 1,432 | 1,376 | 1,397 | 121,900 |
| 2014/02/27 | 1,446 | 1,455 | 1,414 | 1,425 | 167,500 |
| 2014/02/26 | 1,412 | 1,449 | 1,399 | 1,441 | 243,500 |
| 2014/02/25 | 1,400 | 1,420 | 1,378 | 1,413 | 171,400 |
| 2014/02/24 | 1,350 | 1,400 | 1,348 | 1,385 | 245,300 |
| 2014/02/21 | 1,331 | 1,365 | 1,322 | 1,355 | 218,400 |
| 2014/02/20 | 1,315 | 1,322 | 1,283 | 1,301 | 99,200 |
| 2014/02/19 | 1,337 | 1,365 | 1,310 | 1,317 | 196,600 |
| 2014/02/18 | 1,320 | 1,345 | 1,287 | 1,341 | 176,700 |
| 2014/02/17 | 1,306 | 1,310 | 1,291 | 1,305 | 146,600 |
| 2014/02/14 | 1,286 | 1,291 | 1,251 | 1,276 | 101,400 |
| 2014/02/13 | 1,314 | 1,318 | 1,292 | 1,298 | 119,000 |
| 2014/02/12 | 1,280 | 1,310 | 1,273 | 1,302 | 121,200 |
| 2014/02/10 | 1,281 | 1,281 | 1,251 | 1,267 | 107,500 |
| 2014/02/07 | 1,259 | 1,266 | 1,236 | 1,263 | 124,600 |
| 2014/02/06 | 1,195 | 1,245 | 1,195 | 1,229 | 68,000 |
| 2014/02/05 | 1,192 | 1,217 | 1,185 | 1,206 | 120,800 |
| 2014/02/04 | 1,200 | 1,219 | 1,175 | 1,179 | 194,400 |
| 2014/02/03 | 1,285 | 1,292 | 1,248 | 1,253 | 107,300 |
| 2014/01/31 | 1,298 | 1,315 | 1,276 | 1,297 | 102,000 |
| 2014/01/30 | 1,319 | 1,319 | 1,290 | 1,298 | 150,900 |
| 2014/01/29 | 1,314 | 1,349 | 1,314 | 1,349 | 151,800 |
| 2014/01/28 | 1,275 | 1,301 | 1,274 | 1,293 | 141,400 |
| 2014/01/27 | 1,253 | 1,289 | 1,253 | 1,270 | 136,300 |
| 2014/01/24 | 1,303 | 1,310 | 1,285 | 1,295 | 134,200 |
| 2014/01/23 | 1,363 | 1,363 | 1,320 | 1,324 | 131,600 |
| 2014/01/22 | 1,330 | 1,368 | 1,323 | 1,344 | 198,200 |
| 2014/01/21 | 1,333 | 1,340 | 1,310 | 1,323 | 138,700 |
| 2014/01/20 | 1,305 | 1,340 | 1,294 | 1,319 | 151,300 |
| 2014/01/17 | 1,260 | 1,295 | 1,259 | 1,290 | 116,400 |
| 2014/01/16 | 1,258 | 1,277 | 1,253 | 1,257 | 124,600 |
| 2014/01/15 | 1,238 | 1,249 | 1,224 | 1,245 | 124,400 |
| 2014/01/14 | 1,235 | 1,235 | 1,215 | 1,217 | 119,000 |
| 2014/01/10 | 1,237 | 1,246 | 1,220 | 1,246 | 92,900 |
| 2014/01/09 | 1,249 | 1,250 | 1,221 | 1,237 | 88,000 |
| 2014/01/08 | 1,237 | 1,245 | 1,230 | 1,243 | 94,800 |
| 2014/01/07 | 1,250 | 1,250 | 1,230 | 1,232 | 83,400 |
| 2014/01/06 | 1,240 | 1,259 | 1,228 | 1,254 | 162,900 |