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 |
|---|---|---|---|---|---|
| 1993/12/30 | 770 | 770 | 770 | 770 | 1,000 |
| 1993/12/29 | 770 | 772 | 770 | 772 | 5,000 |
| 1993/12/28 | 770 | 770 | 750 | 750 | 19,000 |
| 1993/12/27 | 780 | 780 | 770 | 770 | 11,000 |
| 1993/12/24 | 793 | 795 | 780 | 780 | 25,000 |
| 1993/12/22 | 803 | 803 | 786 | 790 | 36,000 |
| 1993/12/21 | 804 | 804 | 789 | 793 | 24,000 |
| 1993/12/20 | 849 | 849 | 849 | 849 | 1,000 |
| 1993/12/17 | 850 | 850 | 849 | 849 | 7,000 |
| 1993/12/16 | 841 | 850 | 841 | 850 | 15,000 |
| 1993/12/15 | 832 | 832 | 831 | 831 | 5,000 |
| 1993/12/14 | 831 | 835 | 831 | 831 | 9,000 |
| 1993/12/13 | 831 | 831 | 830 | 830 | 4,000 |
| 1993/12/10 | 815 | 830 | 814 | 830 | 31,000 |
| 1993/12/09 | 835 | 835 | 820 | 820 | 12,000 |
| 1993/12/07 | 830 | 850 | 830 | 850 | 16,000 |
| 1993/12/06 | 860 | 860 | 860 | 860 | 3,000 |
| 1993/12/03 | 862 | 863 | 860 | 860 | 7,000 |
| 1993/12/01 | 808 | 838 | 808 | 832 | 16,000 |
| 1993/11/29 | 908 | 908 | 878 | 878 | 5,000 |
| 1993/11/26 | 911 | 911 | 900 | 910 | 20,000 |
| 1993/11/25 | 910 | 910 | 910 | 910 | 8,000 |
| 1993/11/24 | 940 | 940 | 939 | 939 | 2,000 |
| 1993/11/22 | 940 | 940 | 940 | 940 | 6,000 |
| 1993/11/19 | 930 | 935 | 930 | 935 | 3,000 |
| 1993/11/18 | 946 | 946 | 940 | 940 | 4,000 |
| 1993/11/17 | 946 | 946 | 946 | 946 | 1,000 |
| 1993/11/11 | 944 | 945 | 944 | 945 | 16,000 |
| 1993/11/10 | 946 | 946 | 944 | 945 | 12,000 |
| 1993/11/09 | 940 | 940 | 940 | 940 | 4,000 |
| 1993/11/08 | 970 | 970 | 970 | 970 | 2,000 |
| 1993/11/05 | 1,010 | 1,010 | 990 | 1,010 | 34,000 |
| 1993/11/04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1993/11/02 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 |
| 1993/11/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/10/29 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1993/10/28 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 |
| 1993/10/27 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1993/10/26 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 |
| 1993/10/25 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
| 1993/10/22 | 1,060 | 1,070 | 1,040 | 1,050 | 22,000 |
| 1993/10/21 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1993/10/20 | 1,060 | 1,060 | 1,040 | 1,060 | 14,000 |
| 1993/10/19 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1993/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1993/10/15 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1993/10/14 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1993/10/13 | 1,090 | 1,120 | 1,080 | 1,080 | 19,000 |
| 1993/10/12 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 |
| 1993/10/08 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1993/10/07 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1993/10/06 | 1,090 | 1,120 | 1,090 | 1,120 | 3,000 |
| 1993/10/05 | 1,140 | 1,140 | 1,110 | 1,110 | 33,000 |
| 1993/10/04 | 1,150 | 1,150 | 1,110 | 1,140 | 125,000 |
| 1993/10/01 | 1,150 | 1,160 | 1,120 | 1,150 | 80,000 |
| 1993/09/30 | 1,130 | 1,150 | 1,120 | 1,150 | 122,000 |
| 1993/09/29 | 1,110 | 1,130 | 1,110 | 1,120 | 91,000 |
| 1993/09/28 | 1,080 | 1,100 | 1,080 | 1,090 | 27,000 |
| 1993/09/27 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 |
| 1993/09/24 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 |
| 1993/09/22 | 1,090 | 1,090 | 1,060 | 1,070 | 84,000 |
| 1993/09/21 | 1,090 | 1,100 | 1,090 | 1,090 | 38,000 |
| 1993/09/20 | 1,080 | 1,090 | 1,080 | 1,090 | 44,000 |
| 1993/09/17 | 1,080 | 1,090 | 1,070 | 1,080 | 59,000 |
| 1993/09/16 | 1,080 | 1,090 | 1,060 | 1,080 | 104,000 |
| 1993/09/14 | 1,060 | 1,080 | 1,050 | 1,080 | 155,000 |
| 1993/09/13 | 985 | 1,040 | 985 | 1,040 | 52,000 |
| 1993/09/09 | 990 | 990 | 990 | 990 | 1,000 |
| 1993/09/08 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1993/09/07 | 1,020 | 1,030 | 1,020 | 1,020 | 28,000 |
| 1993/09/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/09/03 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1993/09/02 | 982 | 1,000 | 982 | 1,000 | 16,000 |
| 1993/09/01 | 982 | 983 | 972 | 981 | 19,000 |
| 1993/08/31 | 999 | 999 | 980 | 980 | 11,000 |
| 1993/08/27 | 970 | 990 | 970 | 990 | 5,000 |
| 1993/08/26 | 963 | 963 | 961 | 961 | 5,000 |
| 1993/08/25 | 961 | 980 | 961 | 980 | 8,000 |
| 1993/08/24 | 961 | 961 | 961 | 961 | 5,000 |
| 1993/08/23 | 960 | 960 | 960 | 960 | 7,000 |
| 1993/08/20 | 980 | 980 | 960 | 960 | 7,000 |
| 1993/08/19 | 982 | 985 | 980 | 980 | 9,000 |
| 1993/08/18 | 981 | 1,000 | 981 | 982 | 7,000 |
| 1993/08/17 | 990 | 1,000 | 981 | 981 | 10,000 |
| 1993/08/16 | 992 | 1,000 | 992 | 1,000 | 6,000 |
| 1993/08/13 | 1,010 | 1,010 | 980 | 980 | 67,000 |
| 1993/08/12 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 |
| 1993/08/11 | 989 | 997 | 986 | 994 | 26,000 |
| 1993/08/10 | 985 | 995 | 985 | 990 | 6,000 |
| 1993/08/09 | 990 | 1,000 | 985 | 985 | 6,000 |
| 1993/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1993/08/05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1993/08/04 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1993/08/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/08/02 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1993/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1993/07/29 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 |
| 1993/07/28 | 1,020 | 1,020 | 999 | 999 | 16,000 |
| 1993/07/27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1993/07/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/07/23 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 1993/07/22 | 1,040 | 1,040 | 1,030 | 1,040 | 9,000 |
| 1993/07/21 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1993/07/20 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 |
| 1993/07/19 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1993/07/16 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1993/07/15 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 |
| 1993/07/14 | 1,000 | 1,000 | 986 | 990 | 10,000 |
| 1993/07/13 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1993/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1993/07/09 | 1,010 | 1,020 | 1,000 | 1,020 | 23,000 |
| 1993/07/08 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1993/07/07 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1993/07/06 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1993/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/07/02 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1993/07/01 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 |
| 1993/06/30 | 1,010 | 1,010 | 990 | 1,000 | 29,000 |
| 1993/06/29 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 |
| 1993/06/28 | 1,020 | 1,060 | 1,020 | 1,060 | 15,000 |
| 1993/06/25 | 1,010 | 1,010 | 985 | 985 | 11,000 |
| 1993/06/24 | 970 | 1,000 | 970 | 1,000 | 5,000 |
| 1993/06/23 | 980 | 980 | 970 | 970 | 12,000 |
| 1993/06/22 | 981 | 991 | 980 | 990 | 13,000 |
| 1993/06/21 | 1,010 | 1,010 | 980 | 980 | 50,000 |
| 1993/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1993/06/17 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1993/06/16 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1993/06/15 | 1,100 | 1,100 | 1,020 | 1,020 | 49,000 |
| 1993/06/14 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 |
| 1993/06/11 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1993/06/10 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 |
| 1993/06/08 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 |
| 1993/06/07 | 1,120 | 1,140 | 1,120 | 1,140 | 30,000 |
| 1993/06/04 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 |
| 1993/06/03 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 |
| 1993/06/02 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1993/06/01 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1993/05/31 | 1,150 | 1,150 | 1,140 | 1,150 | 26,000 |
| 1993/05/28 | 1,150 | 1,160 | 1,140 | 1,160 | 15,000 |
| 1993/05/27 | 1,140 | 1,150 | 1,130 | 1,130 | 23,000 |
| 1993/05/26 | 1,140 | 1,150 | 1,120 | 1,140 | 62,000 |
| 1993/05/25 | 1,130 | 1,160 | 1,130 | 1,140 | 37,000 |
| 1993/05/24 | 1,130 | 1,160 | 1,130 | 1,130 | 38,000 |
| 1993/05/21 | 1,140 | 1,150 | 1,130 | 1,150 | 31,000 |
| 1993/05/20 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 |
| 1993/05/19 | 1,140 | 1,150 | 1,140 | 1,150 | 38,000 |
| 1993/05/18 | 1,160 | 1,160 | 1,140 | 1,160 | 55,000 |
| 1993/05/17 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 |
| 1993/05/14 | 1,130 | 1,170 | 1,130 | 1,170 | 36,000 |
| 1993/05/13 | 1,130 | 1,150 | 1,120 | 1,140 | 33,000 |
| 1993/05/12 | 1,150 | 1,150 | 1,130 | 1,140 | 42,000 |
| 1993/05/11 | 1,200 | 1,200 | 1,160 | 1,170 | 81,000 |
| 1993/05/10 | 1,180 | 1,200 | 1,160 | 1,200 | 192,000 |
| 1993/05/07 | 1,120 | 1,180 | 1,120 | 1,180 | 233,000 |
| 1993/05/06 | 1,100 | 1,120 | 1,090 | 1,120 | 178,000 |
| 1993/04/30 | 1,040 | 1,080 | 1,040 | 1,080 | 90,000 |
| 1993/04/28 | 998 | 1,040 | 998 | 1,040 | 116,000 |
| 1993/04/27 | 982 | 999 | 982 | 999 | 71,000 |
| 1993/04/26 | 990 | 998 | 980 | 981 | 33,000 |
| 1993/04/23 | 974 | 980 | 958 | 980 | 24,000 |
| 1993/04/22 | 970 | 980 | 970 | 979 | 21,000 |
| 1993/04/21 | 961 | 962 | 960 | 962 | 23,000 |
| 1993/04/20 | 995 | 995 | 980 | 980 | 12,000 |
| 1993/04/19 | 1,000 | 1,000 | 980 | 995 | 54,000 |
| 1993/04/16 | 1,030 | 1,030 | 990 | 1,000 | 26,000 |
| 1993/04/15 | 1,060 | 1,060 | 1,010 | 1,030 | 50,000 |
| 1993/04/14 | 1,040 | 1,050 | 1,030 | 1,040 | 114,000 |
| 1993/04/13 | 1,020 | 1,060 | 1,010 | 1,040 | 136,000 |
| 1993/04/12 | 1,000 | 1,020 | 991 | 1,000 | 108,000 |
| 1993/04/09 | 946 | 996 | 946 | 996 | 140,000 |
| 1993/04/08 | 951 | 955 | 946 | 946 | 31,000 |
| 1993/04/07 | 930 | 938 | 921 | 938 | 80,000 |
| 1993/04/06 | 949 | 949 | 931 | 931 | 66,000 |
| 1993/04/05 | 924 | 949 | 920 | 949 | 123,000 |
| 1993/04/02 | 925 | 930 | 921 | 930 | 46,000 |
| 1993/04/01 | 914 | 915 | 901 | 915 | 10,000 |
| 1993/03/31 | 926 | 926 | 915 | 915 | 7,000 |
| 1993/03/30 | 943 | 943 | 925 | 925 | 21,000 |
| 1993/03/29 | 881 | 920 | 880 | 920 | 88,000 |
| 1993/03/26 | 893 | 899 | 872 | 876 | 13,000 |
| 1993/03/25 | 891 | 891 | 891 | 891 | 3,000 |
| 1993/03/24 | 912 | 912 | 890 | 890 | 6,000 |
| 1993/03/23 | 900 | 916 | 900 | 915 | 14,000 |
| 1993/03/22 | 900 | 900 | 890 | 890 | 15,000 |
| 1993/03/19 | 881 | 890 | 881 | 890 | 3,000 |
| 1993/03/18 | 863 | 875 | 858 | 871 | 19,000 |
| 1993/03/17 | 862 | 863 | 862 | 862 | 4,000 |
| 1993/03/16 | 870 | 870 | 850 | 850 | 36,000 |
| 1993/03/15 | 860 | 870 | 850 | 870 | 18,000 |
| 1993/03/12 | 861 | 861 | 861 | 861 | 4,000 |
| 1993/03/11 | 899 | 899 | 875 | 875 | 4,000 |
| 1993/03/10 | 879 | 880 | 873 | 880 | 26,000 |
| 1993/03/09 | 873 | 881 | 873 | 881 | 8,000 |
| 1993/03/08 | 861 | 861 | 851 | 851 | 6,000 |
| 1993/03/05 | 860 | 861 | 860 | 861 | 8,000 |
| 1993/03/04 | 860 | 860 | 860 | 860 | 3,000 |
| 1993/03/03 | 860 | 862 | 860 | 862 | 7,000 |
| 1993/03/02 | 869 | 870 | 860 | 870 | 51,000 |
| 1993/03/01 | 895 | 895 | 870 | 870 | 26,000 |
| 1993/02/26 | 906 | 906 | 905 | 905 | 4,000 |
| 1993/02/25 | 905 | 905 | 905 | 905 | 7,000 |
| 1993/02/24 | 905 | 920 | 905 | 920 | 15,000 |
| 1993/02/23 | 910 | 920 | 905 | 905 | 4,000 |
| 1993/02/22 | 919 | 919 | 910 | 910 | 15,000 |
| 1993/02/19 | 919 | 920 | 910 | 910 | 13,000 |
| 1993/02/18 | 900 | 901 | 900 | 900 | 4,000 |
| 1993/02/17 | 900 | 900 | 900 | 900 | 11,000 |
| 1993/02/16 | 905 | 905 | 901 | 901 | 5,000 |
| 1993/02/15 | 901 | 905 | 901 | 905 | 15,000 |
| 1993/02/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1993/02/10 | 899 | 900 | 899 | 900 | 39,000 |
| 1993/02/09 | 899 | 899 | 899 | 899 | 9,000 |
| 1993/02/08 | 890 | 899 | 890 | 899 | 5,000 |
| 1993/02/05 | 910 | 910 | 890 | 900 | 13,000 |
| 1993/02/04 | 910 | 910 | 900 | 900 | 13,000 |
| 1993/02/03 | 890 | 890 | 890 | 890 | 4,000 |
| 1993/02/02 | 898 | 898 | 890 | 890 | 7,000 |
| 1993/02/01 | 878 | 878 | 878 | 878 | 1,000 |
| 1993/01/29 | 871 | 871 | 870 | 870 | 2,000 |
| 1993/01/28 | 870 | 870 | 870 | 870 | 1,000 |
| 1993/01/27 | 865 | 865 | 865 | 865 | 13,000 |
| 1993/01/26 | 870 | 870 | 870 | 870 | 2,000 |
| 1993/01/22 | 880 | 880 | 860 | 860 | 10,000 |
| 1993/01/21 | 875 | 875 | 870 | 870 | 6,000 |
| 1993/01/20 | 870 | 880 | 870 | 880 | 4,000 |
| 1993/01/19 | 870 | 870 | 870 | 870 | 3,000 |
| 1993/01/18 | 870 | 870 | 870 | 870 | 9,000 |
| 1993/01/14 | 870 | 870 | 870 | 870 | 15,000 |
| 1993/01/13 | 899 | 899 | 880 | 880 | 6,000 |
| 1993/01/12 | 899 | 899 | 899 | 899 | 1,000 |
| 1993/01/08 | 910 | 910 | 910 | 910 | 1,000 |
| 1993/01/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/01/05 | 901 | 901 | 901 | 901 | 3,000 |
| 1993/01/04 | 929 | 929 | 929 | 929 | 1,000 |