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 |
|---|---|---|---|---|---|
| 1996/12/30 | 970 | 980 | 960 | 970 | 19,000 |
| 1996/12/27 | 971 | 975 | 971 | 971 | 21,000 |
| 1996/12/26 | 981 | 981 | 970 | 970 | 3,000 |
| 1996/12/25 | 980 | 990 | 980 | 980 | 41,000 |
| 1996/12/24 | 1,000 | 1,000 | 990 | 990 | 26,000 |
| 1996/12/20 | 980 | 980 | 961 | 961 | 16,000 |
| 1996/12/19 | 961 | 965 | 961 | 962 | 11,000 |
| 1996/12/18 | 960 | 960 | 960 | 960 | 31,000 |
| 1996/12/17 | 960 | 961 | 960 | 961 | 11,000 |
| 1996/12/16 | 960 | 961 | 960 | 961 | 19,000 |
| 1996/12/13 | 920 | 920 | 912 | 920 | 37,000 |
| 1996/12/12 | 940 | 960 | 940 | 960 | 7,000 |
| 1996/12/11 | 974 | 975 | 960 | 960 | 25,000 |
| 1996/12/10 | 972 | 980 | 972 | 980 | 19,000 |
| 1996/12/09 | 966 | 966 | 965 | 965 | 6,000 |
| 1996/12/06 | 962 | 963 | 962 | 963 | 10,000 |
| 1996/12/05 | 963 | 963 | 962 | 963 | 11,000 |
| 1996/12/04 | 960 | 963 | 960 | 963 | 12,000 |
| 1996/12/03 | 979 | 979 | 961 | 961 | 6,000 |
| 1996/12/02 | 990 | 990 | 980 | 980 | 3,000 |
| 1996/11/29 | 991 | 991 | 980 | 980 | 5,000 |
| 1996/11/28 | 991 | 991 | 990 | 991 | 7,000 |
| 1996/11/27 | 991 | 991 | 991 | 991 | 3,000 |
| 1996/11/26 | 1,000 | 1,000 | 991 | 991 | 6,000 |
| 1996/11/25 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1996/11/22 | 1,030 | 1,030 | 1,000 | 1,010 | 16,000 |
| 1996/11/21 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/11/20 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
| 1996/11/19 | 1,010 | 1,010 | 1,010 | 1,010 | 16,000 |
| 1996/11/18 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 |
| 1996/11/15 | 1,040 | 1,040 | 1,030 | 1,040 | 43,000 |
| 1996/11/14 | 1,040 | 1,040 | 1,040 | 1,040 | 33,000 |
| 1996/11/13 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1996/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/11/07 | 1,070 | 1,070 | 1,050 | 1,060 | 6,000 |
| 1996/11/06 | 1,090 | 1,090 | 1,070 | 1,080 | 66,000 |
| 1996/11/05 | 1,080 | 1,080 | 1,070 | 1,070 | 10,000 |
| 1996/11/01 | 1,060 | 1,060 | 1,020 | 1,060 | 4,000 |
| 1996/10/31 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 |
| 1996/10/30 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 |
| 1996/10/29 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1996/10/28 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/10/25 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1996/10/24 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1996/10/23 | 1,060 | 1,060 | 1,040 | 1,040 | 62,000 |
| 1996/10/22 | 1,090 | 1,090 | 1,040 | 1,060 | 61,000 |
| 1996/10/21 | 1,050 | 1,090 | 1,050 | 1,090 | 23,000 |
| 1996/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1996/10/17 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 |
| 1996/10/16 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1996/10/14 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 |
| 1996/10/11 | 1,060 | 1,060 | 1,040 | 1,050 | 23,000 |
| 1996/10/09 | 1,070 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1996/10/08 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1996/10/07 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1996/10/04 | 1,070 | 1,070 | 1,070 | 1,070 | 13,000 |
| 1996/10/03 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1996/10/02 | 1,080 | 1,080 | 1,060 | 1,060 | 19,000 |
| 1996/10/01 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 |
| 1996/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 |
| 1996/09/27 | 1,090 | 1,100 | 1,070 | 1,070 | 70,000 |
| 1996/09/26 | 1,040 | 1,090 | 1,040 | 1,090 | 16,000 |
| 1996/09/25 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 1996/09/24 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 |
| 1996/09/20 | 1,060 | 1,100 | 1,060 | 1,100 | 26,000 |
| 1996/09/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/09/18 | 1,110 | 1,130 | 1,110 | 1,110 | 11,000 |
| 1996/09/17 | 1,130 | 1,130 | 1,110 | 1,130 | 155,000 |
| 1996/09/13 | 1,060 | 1,130 | 1,060 | 1,130 | 191,000 |
| 1996/09/12 | 1,060 | 1,060 | 1,030 | 1,060 | 73,000 |
| 1996/09/11 | 1,050 | 1,060 | 1,040 | 1,050 | 14,000 |
| 1996/09/10 | 1,050 | 1,060 | 1,040 | 1,050 | 57,000 |
| 1996/09/09 | 1,050 | 1,060 | 1,040 | 1,040 | 47,000 |
| 1996/09/06 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 |
| 1996/09/05 | 1,020 | 1,060 | 1,020 | 1,040 | 190,000 |
| 1996/09/04 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1996/09/03 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1996/09/02 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1996/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/08/28 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 |
| 1996/08/27 | 1,000 | 1,010 | 991 | 1,010 | 124,000 |
| 1996/08/26 | 1,000 | 1,000 | 991 | 1,000 | 9,000 |
| 1996/08/23 | 1,010 | 1,010 | 995 | 1,000 | 74,000 |
| 1996/08/22 | 1,010 | 1,010 | 990 | 990 | 7,000 |
| 1996/08/21 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 |
| 1996/08/19 | 990 | 1,030 | 990 | 1,030 | 2,000 |
| 1996/08/16 | 1,020 | 1,020 | 1,000 | 1,000 | 44,000 |
| 1996/08/15 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 |
| 1996/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 |
| 1996/08/13 | 1,000 | 1,000 | 995 | 1,000 | 21,000 |
| 1996/08/12 | 997 | 1,000 | 997 | 1,000 | 22,000 |
| 1996/08/09 | 1,010 | 1,010 | 980 | 990 | 45,000 |
| 1996/08/08 | 980 | 980 | 980 | 980 | 4,000 |
| 1996/08/07 | 1,020 | 1,020 | 980 | 981 | 11,000 |
| 1996/08/06 | 1,020 | 1,030 | 1,010 | 1,030 | 27,000 |
| 1996/08/05 | 1,020 | 1,030 | 1,020 | 1,030 | 18,000 |
| 1996/08/02 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1996/07/31 | 960 | 960 | 960 | 960 | 10,000 |
| 1996/07/30 | 970 | 970 | 960 | 960 | 8,000 |
| 1996/07/29 | 990 | 990 | 980 | 980 | 16,000 |
| 1996/07/26 | 1,020 | 1,020 | 990 | 990 | 27,000 |
| 1996/07/25 | 1,020 | 1,020 | 990 | 1,010 | 16,000 |
| 1996/07/24 | 1,070 | 1,070 | 1,040 | 1,040 | 25,000 |
| 1996/07/23 | 1,060 | 1,070 | 1,050 | 1,070 | 22,000 |
| 1996/07/22 | 1,090 | 1,090 | 1,060 | 1,060 | 10,000 |
| 1996/07/19 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 |
| 1996/07/18 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
| 1996/07/17 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 |
| 1996/07/16 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 |
| 1996/07/15 | 1,090 | 1,100 | 1,090 | 1,100 | 33,000 |
| 1996/07/12 | 1,080 | 1,090 | 1,070 | 1,090 | 8,000 |
| 1996/07/11 | 1,080 | 1,080 | 1,070 | 1,080 | 12,000 |
| 1996/07/10 | 1,080 | 1,080 | 1,060 | 1,060 | 6,000 |
| 1996/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/07/08 | 1,040 | 1,060 | 1,040 | 1,060 | 32,000 |
| 1996/07/05 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1996/07/04 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1996/07/03 | 1,090 | 1,100 | 1,080 | 1,090 | 52,000 |
| 1996/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/07/01 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1996/06/28 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1996/06/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/06/26 | 1,090 | 1,110 | 1,090 | 1,090 | 15,000 |
| 1996/06/25 | 1,080 | 1,090 | 1,080 | 1,090 | 61,000 |
| 1996/06/24 | 1,090 | 1,090 | 1,070 | 1,080 | 22,000 |
| 1996/06/21 | 1,080 | 1,090 | 1,070 | 1,090 | 55,000 |
| 1996/06/20 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 |
| 1996/06/19 | 1,040 | 1,060 | 1,040 | 1,060 | 24,000 |
| 1996/06/18 | 1,050 | 1,080 | 1,040 | 1,080 | 24,000 |
| 1996/06/17 | 1,060 | 1,060 | 1,030 | 1,030 | 16,000 |
| 1996/06/14 | 1,080 | 1,090 | 1,080 | 1,090 | 32,000 |
| 1996/06/13 | 1,040 | 1,050 | 1,020 | 1,020 | 26,000 |
| 1996/06/12 | 1,040 | 1,040 | 1,040 | 1,040 | 45,000 |
| 1996/06/11 | 1,020 | 1,040 | 1,020 | 1,040 | 20,000 |
| 1996/06/10 | 1,050 | 1,050 | 1,030 | 1,040 | 15,000 |
| 1996/06/07 | 1,050 | 1,050 | 1,040 | 1,050 | 24,000 |
| 1996/06/06 | 1,030 | 1,070 | 1,030 | 1,050 | 51,000 |
| 1996/06/05 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1996/06/04 | 1,040 | 1,050 | 1,020 | 1,050 | 21,000 |
| 1996/06/03 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1996/05/31 | 1,050 | 1,050 | 1,040 | 1,050 | 11,000 |
| 1996/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 |
| 1996/05/29 | 1,040 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1996/05/28 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1996/05/27 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1996/05/24 | 1,030 | 1,030 | 1,010 | 1,020 | 23,000 |
| 1996/05/23 | 1,060 | 1,060 | 1,020 | 1,030 | 18,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1996/05/21 | 1,080 | 1,080 | 1,050 | 1,070 | 29,000 |
| 1996/05/20 | 1,110 | 1,120 | 1,090 | 1,090 | 27,000 |
| 1996/05/17 | 1,140 | 1,140 | 1,110 | 1,110 | 24,000 |
| 1996/05/16 | 1,120 | 1,140 | 1,080 | 1,140 | 78,000 |
| 1996/05/15 | 1,110 | 1,120 | 1,100 | 1,120 | 31,000 |
| 1996/05/14 | 1,110 | 1,120 | 1,110 | 1,120 | 71,000 |
| 1996/05/13 | 1,100 | 1,120 | 1,100 | 1,120 | 32,000 |
| 1996/05/10 | 1,070 | 1,120 | 1,070 | 1,120 | 56,000 |
| 1996/05/09 | 1,070 | 1,070 | 1,040 | 1,050 | 22,000 |
| 1996/05/08 | 1,090 | 1,090 | 1,080 | 1,090 | 15,000 |
| 1996/05/07 | 1,120 | 1,130 | 1,110 | 1,110 | 227,000 |
| 1996/05/02 | 1,080 | 1,150 | 1,080 | 1,130 | 117,000 |
| 1996/05/01 | 1,090 | 1,090 | 1,070 | 1,080 | 4,000 |
| 1996/04/30 | 1,110 | 1,110 | 1,080 | 1,090 | 29,000 |
| 1996/04/26 | 1,100 | 1,110 | 1,090 | 1,110 | 33,000 |
| 1996/04/25 | 1,100 | 1,110 | 1,090 | 1,100 | 55,000 |
| 1996/04/24 | 1,110 | 1,110 | 1,090 | 1,090 | 76,000 |
| 1996/04/23 | 1,100 | 1,110 | 1,090 | 1,110 | 76,000 |
| 1996/04/22 | 1,130 | 1,130 | 1,070 | 1,070 | 36,000 |
| 1996/04/19 | 1,140 | 1,150 | 1,130 | 1,140 | 116,000 |
| 1996/04/18 | 1,070 | 1,140 | 1,070 | 1,140 | 213,000 |
| 1996/04/17 | 1,090 | 1,090 | 1,050 | 1,050 | 96,000 |
| 1996/04/16 | 1,030 | 1,030 | 1,010 | 1,010 | 37,000 |
| 1996/04/15 | 1,050 | 1,050 | 1,040 | 1,040 | 20,000 |
| 1996/04/12 | 1,050 | 1,060 | 1,050 | 1,050 | 54,000 |
| 1996/04/11 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 |
| 1996/04/10 | 1,030 | 1,030 | 1,030 | 1,030 | 31,000 |
| 1996/04/09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/04/08 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1996/04/05 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1996/04/04 | 1,040 | 1,040 | 1,020 | 1,030 | 34,000 |
| 1996/04/03 | 1,020 | 1,040 | 1,020 | 1,030 | 23,000 |
| 1996/04/02 | 1,040 | 1,040 | 1,020 | 1,020 | 19,000 |
| 1996/04/01 | 1,020 | 1,040 | 1,020 | 1,040 | 22,000 |
| 1996/03/29 | 1,060 | 1,070 | 1,040 | 1,060 | 55,000 |
| 1996/03/28 | 1,030 | 1,100 | 1,010 | 1,060 | 167,000 |
| 1996/03/27 | 991 | 1,000 | 990 | 1,000 | 13,000 |
| 1996/03/26 | 990 | 1,000 | 990 | 990 | 9,000 |
| 1996/03/25 | 980 | 981 | 976 | 981 | 45,000 |
| 1996/03/22 | 997 | 997 | 971 | 971 | 21,000 |
| 1996/03/21 | 1,000 | 1,000 | 982 | 999 | 14,000 |
| 1996/03/19 | 999 | 1,010 | 999 | 1,000 | 64,000 |
| 1996/03/18 | 1,030 | 1,030 | 985 | 1,000 | 40,000 |
| 1996/03/15 | 941 | 1,040 | 940 | 1,010 | 216,000 |
| 1996/03/14 | 941 | 950 | 920 | 941 | 28,000 |
| 1996/03/13 | 956 | 956 | 940 | 941 | 32,000 |
| 1996/03/12 | 925 | 959 | 925 | 957 | 62,000 |
| 1996/03/11 | 925 | 931 | 925 | 925 | 25,000 |
| 1996/03/08 | 925 | 935 | 925 | 935 | 40,000 |
| 1996/03/07 | 906 | 940 | 906 | 935 | 29,000 |
| 1996/03/06 | 905 | 905 | 901 | 905 | 14,000 |
| 1996/03/05 | 901 | 906 | 895 | 903 | 28,000 |
| 1996/03/04 | 901 | 910 | 900 | 900 | 11,000 |
| 1996/03/01 | 918 | 918 | 900 | 900 | 9,000 |
| 1996/02/29 | 898 | 900 | 896 | 898 | 31,000 |
| 1996/02/28 | 870 | 900 | 866 | 900 | 18,000 |
| 1996/02/27 | 880 | 880 | 871 | 871 | 2,000 |
| 1996/02/26 | 875 | 880 | 875 | 880 | 10,000 |
| 1996/02/23 | 889 | 890 | 889 | 890 | 3,000 |
| 1996/02/22 | 894 | 900 | 894 | 900 | 7,000 |
| 1996/02/21 | 890 | 890 | 890 | 890 | 1,000 |
| 1996/02/20 | 899 | 899 | 880 | 880 | 3,000 |
| 1996/02/19 | 890 | 890 | 890 | 890 | 7,000 |
| 1996/02/16 | 900 | 900 | 890 | 890 | 32,000 |
| 1996/02/15 | 899 | 899 | 899 | 899 | 2,000 |
| 1996/02/14 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/02/13 | 901 | 901 | 900 | 900 | 18,000 |
| 1996/02/09 | 918 | 918 | 910 | 910 | 9,000 |
| 1996/02/08 | 900 | 900 | 900 | 900 | 30,000 |
| 1996/02/07 | 872 | 880 | 872 | 880 | 66,000 |
| 1996/02/06 | 895 | 895 | 890 | 890 | 59,000 |
| 1996/02/05 | 909 | 909 | 895 | 895 | 8,000 |
| 1996/02/02 | 905 | 913 | 900 | 913 | 6,000 |
| 1996/02/01 | 900 | 905 | 900 | 905 | 5,000 |
| 1996/01/31 | 901 | 901 | 900 | 900 | 6,000 |
| 1996/01/30 | 890 | 900 | 890 | 900 | 16,000 |
| 1996/01/29 | 893 | 901 | 893 | 900 | 13,000 |
| 1996/01/26 | 892 | 892 | 892 | 892 | 1,000 |
| 1996/01/25 | 894 | 900 | 890 | 890 | 11,000 |
| 1996/01/24 | 888 | 895 | 888 | 895 | 20,000 |
| 1996/01/23 | 895 | 895 | 890 | 895 | 5,000 |
| 1996/01/22 | 890 | 895 | 888 | 895 | 18,000 |
| 1996/01/19 | 888 | 890 | 888 | 890 | 9,000 |
| 1996/01/18 | 895 | 895 | 888 | 890 | 38,000 |
| 1996/01/17 | 893 | 899 | 890 | 890 | 13,000 |
| 1996/01/16 | 890 | 893 | 890 | 893 | 18,000 |
| 1996/01/12 | 890 | 890 | 890 | 890 | 33,000 |
| 1996/01/11 | 876 | 890 | 876 | 890 | 42,000 |
| 1996/01/10 | 860 | 880 | 860 | 880 | 76,000 |
| 1996/01/09 | 865 | 865 | 851 | 860 | 169,000 |
| 1996/01/08 | 857 | 859 | 857 | 858 | 8,000 |
| 1996/01/05 | 857 | 857 | 857 | 857 | 7,000 |
| 1996/01/04 | 841 | 850 | 840 | 840 | 6,000 |