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 |
|---|---|---|---|---|---|
| 2003/12/30 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/12/29 | 310 | 311 | 305 | 311 | 10,000 |
| 2003/12/26 | 312 | 312 | 305 | 305 | 3,000 |
| 2003/12/25 | 313 | 313 | 313 | 313 | 5,000 |
| 2003/12/24 | 315 | 316 | 314 | 315 | 19,000 |
| 2003/12/22 | 318 | 318 | 314 | 316 | 19,000 |
| 2003/12/19 | 311 | 312 | 310 | 310 | 5,000 |
| 2003/12/18 | 310 | 311 | 310 | 311 | 8,000 |
| 2003/12/17 | 309 | 310 | 309 | 310 | 2,000 |
| 2003/12/16 | 308 | 310 | 307 | 308 | 9,000 |
| 2003/12/15 | 310 | 312 | 307 | 307 | 18,000 |
| 2003/12/12 | 310 | 312 | 310 | 312 | 24,000 |
| 2003/12/11 | 312 | 312 | 310 | 310 | 2,000 |
| 2003/12/10 | 313 | 313 | 308 | 308 | 25,000 |
| 2003/12/09 | 303 | 309 | 303 | 308 | 12,000 |
| 2003/12/08 | 303 | 303 | 303 | 303 | 5,000 |
| 2003/12/05 | 306 | 306 | 303 | 303 | 2,000 |
| 2003/12/04 | 306 | 306 | 306 | 306 | 4,000 |
| 2003/12/03 | 307 | 307 | 306 | 306 | 6,000 |
| 2003/12/02 | 308 | 310 | 307 | 307 | 8,000 |
| 2003/12/01 | 306 | 306 | 306 | 306 | 4,000 |
| 2003/11/28 | 304 | 313 | 304 | 305 | 9,000 |
| 2003/11/27 | 307 | 307 | 304 | 304 | 9,000 |
| 2003/11/26 | 310 | 310 | 305 | 305 | 2,000 |
| 2003/11/25 | 312 | 312 | 311 | 311 | 8,000 |
| 2003/11/21 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/11/20 | 297 | 303 | 297 | 303 | 14,000 |
| 2003/11/19 | 300 | 310 | 300 | 307 | 19,000 |
| 2003/11/18 | 303 | 305 | 299 | 300 | 12,000 |
| 2003/11/17 | 307 | 310 | 305 | 310 | 18,000 |
| 2003/11/14 | 310 | 313 | 310 | 313 | 8,000 |
| 2003/11/13 | 314 | 314 | 308 | 309 | 5,000 |
| 2003/11/12 | 313 | 315 | 311 | 311 | 6,000 |
| 2003/11/11 | 310 | 312 | 310 | 312 | 12,000 |
| 2003/11/10 | 315 | 316 | 314 | 314 | 13,000 |
| 2003/11/07 | 310 | 310 | 306 | 310 | 7,000 |
| 2003/11/06 | 305 | 311 | 305 | 311 | 3,000 |
| 2003/11/05 | 308 | 308 | 304 | 305 | 13,000 |
| 2003/11/04 | 308 | 308 | 307 | 307 | 6,000 |
| 2003/10/31 | 309 | 309 | 305 | 307 | 39,000 |
| 2003/10/30 | 311 | 311 | 307 | 309 | 11,000 |
| 2003/10/29 | 311 | 311 | 306 | 306 | 21,000 |
| 2003/10/28 | 310 | 310 | 304 | 306 | 25,000 |
| 2003/10/27 | 310 | 314 | 309 | 314 | 10,000 |
| 2003/10/24 | 311 | 312 | 311 | 312 | 6,000 |
| 2003/10/23 | 317 | 317 | 311 | 311 | 37,000 |
| 2003/10/22 | 316 | 317 | 316 | 317 | 9,000 |
| 2003/10/21 | 320 | 320 | 316 | 316 | 29,000 |
| 2003/10/20 | 321 | 321 | 320 | 320 | 10,000 |
| 2003/10/17 | 321 | 321 | 320 | 321 | 12,000 |
| 2003/10/16 | 322 | 322 | 320 | 320 | 33,000 |
| 2003/10/15 | 328 | 328 | 321 | 321 | 15,000 |
| 2003/10/14 | 320 | 330 | 320 | 328 | 60,000 |
| 2003/10/10 | 316 | 319 | 316 | 319 | 12,000 |
| 2003/10/09 | 316 | 316 | 316 | 316 | 4,000 |
| 2003/10/08 | 318 | 318 | 316 | 317 | 10,000 |
| 2003/10/07 | 318 | 320 | 318 | 318 | 21,000 |
| 2003/10/06 | 316 | 319 | 316 | 316 | 8,000 |
| 2003/10/03 | 314 | 316 | 314 | 316 | 23,000 |
| 2003/10/02 | 313 | 314 | 313 | 314 | 13,000 |
| 2003/10/01 | 317 | 318 | 310 | 310 | 30,000 |
| 2003/09/30 | 315 | 315 | 313 | 313 | 6,000 |
| 2003/09/29 | 321 | 321 | 313 | 313 | 10,000 |
| 2003/09/26 | 317 | 317 | 316 | 316 | 7,000 |
| 2003/09/25 | 319 | 319 | 316 | 316 | 10,000 |
| 2003/09/24 | 324 | 324 | 319 | 323 | 12,000 |
| 2003/09/22 | 320 | 323 | 319 | 323 | 32,000 |
| 2003/09/19 | 320 | 324 | 320 | 320 | 9,000 |
| 2003/09/18 | 320 | 320 | 318 | 318 | 8,000 |
| 2003/09/17 | 316 | 321 | 316 | 316 | 10,000 |
| 2003/09/16 | 323 | 323 | 320 | 320 | 30,000 |
| 2003/09/12 | 324 | 324 | 319 | 319 | 43,000 |
| 2003/09/11 | 317 | 320 | 317 | 320 | 12,000 |
| 2003/09/10 | 321 | 327 | 321 | 322 | 26,000 |
| 2003/09/09 | 324 | 324 | 321 | 321 | 14,000 |
| 2003/09/08 | 324 | 324 | 321 | 321 | 9,000 |
| 2003/09/05 | 320 | 324 | 320 | 324 | 5,000 |
| 2003/09/04 | 320 | 325 | 320 | 325 | 15,000 |
| 2003/09/03 | 321 | 321 | 320 | 320 | 19,000 |
| 2003/09/02 | 325 | 325 | 320 | 321 | 13,000 |
| 2003/09/01 | 316 | 325 | 316 | 316 | 22,000 |
| 2003/08/29 | 315 | 316 | 310 | 316 | 23,000 |
| 2003/08/28 | 319 | 322 | 315 | 315 | 28,000 |
| 2003/08/27 | 314 | 330 | 313 | 319 | 91,000 |
| 2003/08/26 | 317 | 317 | 315 | 315 | 3,000 |
| 2003/08/25 | 310 | 315 | 310 | 314 | 16,000 |
| 2003/08/22 | 313 | 313 | 313 | 313 | 2,000 |
| 2003/08/21 | 310 | 313 | 310 | 313 | 11,000 |
| 2003/08/20 | 312 | 312 | 311 | 312 | 8,000 |
| 2003/08/19 | 313 | 313 | 311 | 311 | 9,000 |
| 2003/08/18 | 306 | 313 | 306 | 313 | 11,000 |
| 2003/08/15 | 306 | 306 | 304 | 305 | 6,000 |
| 2003/08/14 | 305 | 307 | 303 | 304 | 8,000 |
| 2003/08/13 | 304 | 304 | 303 | 303 | 10,000 |
| 2003/08/12 | 309 | 309 | 303 | 303 | 2,000 |
| 2003/08/11 | 309 | 309 | 309 | 309 | 3,000 |
| 2003/08/08 | 305 | 309 | 305 | 305 | 9,000 |
| 2003/08/07 | 306 | 307 | 306 | 307 | 10,000 |
| 2003/08/06 | 309 | 310 | 304 | 306 | 29,000 |
| 2003/08/05 | 317 | 317 | 308 | 310 | 13,000 |
| 2003/08/04 | 319 | 319 | 314 | 314 | 15,000 |
| 2003/08/01 | 315 | 317 | 313 | 316 | 15,000 |
| 2003/07/31 | 313 | 313 | 307 | 307 | 16,000 |
| 2003/07/30 | 313 | 314 | 311 | 311 | 6,000 |
| 2003/07/29 | 308 | 310 | 306 | 306 | 8,000 |
| 2003/07/28 | 309 | 310 | 307 | 309 | 9,000 |
| 2003/07/25 | 312 | 312 | 306 | 309 | 4,000 |
| 2003/07/24 | 318 | 319 | 317 | 317 | 14,000 |
| 2003/07/23 | 316 | 319 | 316 | 317 | 8,000 |
| 2003/07/22 | 310 | 320 | 308 | 316 | 18,000 |
| 2003/07/18 | 314 | 315 | 312 | 315 | 10,000 |
| 2003/07/17 | 319 | 319 | 302 | 315 | 10,000 |
| 2003/07/16 | 319 | 320 | 316 | 319 | 6,000 |
| 2003/07/15 | 319 | 319 | 316 | 316 | 9,000 |
| 2003/07/14 | 320 | 320 | 317 | 317 | 20,000 |
| 2003/07/11 | 319 | 322 | 319 | 319 | 14,000 |
| 2003/07/10 | 323 | 324 | 319 | 319 | 44,000 |
| 2003/07/09 | 309 | 320 | 306 | 319 | 65,000 |
| 2003/07/08 | 309 | 309 | 305 | 305 | 29,000 |
| 2003/07/07 | 312 | 312 | 309 | 309 | 26,000 |
| 2003/07/04 | 309 | 312 | 309 | 312 | 42,000 |
| 2003/07/03 | 313 | 313 | 307 | 311 | 42,000 |
| 2003/07/02 | 313 | 313 | 308 | 308 | 34,000 |
| 2003/07/01 | 312 | 312 | 307 | 308 | 13,000 |
| 2003/06/30 | 314 | 315 | 308 | 308 | 37,000 |
| 2003/06/27 | 310 | 314 | 308 | 314 | 12,000 |
| 2003/06/26 | 313 | 313 | 309 | 311 | 11,000 |
| 2003/06/25 | 310 | 314 | 310 | 312 | 6,000 |
| 2003/06/24 | 315 | 318 | 314 | 316 | 44,000 |
| 2003/06/23 | 316 | 319 | 316 | 317 | 11,000 |
| 2003/06/20 | 314 | 314 | 312 | 313 | 15,000 |
| 2003/06/19 | 313 | 313 | 311 | 313 | 15,000 |
| 2003/06/18 | 308 | 309 | 308 | 308 | 9,000 |
| 2003/06/17 | 313 | 313 | 306 | 306 | 9,000 |
| 2003/06/16 | 306 | 312 | 306 | 312 | 13,000 |
| 2003/06/13 | 312 | 320 | 305 | 305 | 52,000 |
| 2003/06/12 | 310 | 310 | 304 | 304 | 9,000 |
| 2003/06/11 | 300 | 306 | 300 | 305 | 18,000 |
| 2003/06/10 | 298 | 300 | 298 | 299 | 14,000 |
| 2003/06/09 | 299 | 302 | 299 | 302 | 18,000 |
| 2003/06/06 | 296 | 300 | 296 | 299 | 16,000 |
| 2003/06/05 | 303 | 303 | 296 | 296 | 26,000 |
| 2003/06/04 | 303 | 306 | 302 | 303 | 15,000 |
| 2003/06/03 | 306 | 309 | 304 | 306 | 17,000 |
| 2003/06/02 | 307 | 309 | 306 | 306 | 16,000 |
| 2003/05/30 | 306 | 307 | 306 | 306 | 6,000 |
| 2003/05/29 | 308 | 308 | 305 | 305 | 8,000 |
| 2003/05/28 | 311 | 311 | 306 | 308 | 6,000 |
| 2003/05/27 | 310 | 312 | 307 | 309 | 6,000 |
| 2003/05/26 | 312 | 312 | 311 | 312 | 11,000 |
| 2003/05/23 | 307 | 307 | 307 | 307 | 1,000 |
| 2003/05/22 | 305 | 307 | 305 | 307 | 7,000 |
| 2003/05/21 | 306 | 306 | 304 | 304 | 6,000 |
| 2003/05/20 | 304 | 305 | 304 | 305 | 8,000 |
| 2003/05/19 | 309 | 310 | 308 | 308 | 10,000 |
| 2003/05/16 | 313 | 313 | 310 | 312 | 5,000 |
| 2003/05/15 | 313 | 313 | 308 | 308 | 9,000 |
| 2003/05/14 | 308 | 311 | 306 | 309 | 20,000 |
| 2003/05/13 | 305 | 305 | 304 | 305 | 15,000 |
| 2003/05/12 | 304 | 305 | 303 | 305 | 12,000 |
| 2003/05/09 | 298 | 302 | 298 | 302 | 25,000 |
| 2003/05/08 | 295 | 298 | 295 | 297 | 12,000 |
| 2003/05/07 | 298 | 298 | 295 | 298 | 11,000 |
| 2003/05/06 | 297 | 298 | 297 | 298 | 12,000 |
| 2003/05/02 | 298 | 298 | 294 | 295 | 11,000 |
| 2003/05/01 | 298 | 298 | 295 | 295 | 8,000 |
| 2003/04/30 | 296 | 300 | 296 | 300 | 7,000 |
| 2003/04/28 | 294 | 296 | 294 | 296 | 12,000 |
| 2003/04/25 | 299 | 299 | 294 | 295 | 11,000 |
| 2003/04/24 | 299 | 300 | 299 | 299 | 19,000 |
| 2003/04/23 | 297 | 299 | 294 | 299 | 10,000 |
| 2003/04/22 | 301 | 301 | 291 | 297 | 17,000 |
| 2003/04/21 | 293 | 299 | 293 | 299 | 17,000 |
| 2003/04/18 | 289 | 290 | 289 | 289 | 27,000 |
| 2003/04/17 | 286 | 286 | 283 | 283 | 18,000 |
| 2003/04/16 | 281 | 285 | 281 | 285 | 16,000 |
| 2003/04/15 | 276 | 282 | 276 | 282 | 8,000 |
| 2003/04/14 | 280 | 282 | 275 | 275 | 9,000 |
| 2003/04/11 | 281 | 281 | 279 | 279 | 43,000 |
| 2003/04/10 | 278 | 280 | 278 | 280 | 9,000 |
| 2003/04/09 | 282 | 282 | 277 | 281 | 29,000 |
| 2003/04/08 | 280 | 280 | 276 | 280 | 6,000 |
| 2003/04/07 | 281 | 281 | 271 | 278 | 8,000 |
| 2003/04/04 | 277 | 278 | 273 | 278 | 6,000 |
| 2003/04/03 | 274 | 277 | 274 | 277 | 6,000 |
| 2003/04/02 | 274 | 275 | 272 | 275 | 15,000 |
| 2003/04/01 | 275 | 275 | 273 | 273 | 6,000 |
| 2003/03/31 | 274 | 275 | 274 | 275 | 5,000 |
| 2003/03/28 | 276 | 276 | 272 | 274 | 14,000 |
| 2003/03/27 | 275 | 277 | 275 | 276 | 6,000 |
| 2003/03/26 | 264 | 275 | 264 | 275 | 16,000 |
| 2003/03/25 | 260 | 269 | 260 | 269 | 14,000 |
| 2003/03/24 | 265 | 269 | 263 | 269 | 9,000 |
| 2003/03/20 | 264 | 265 | 264 | 264 | 21,000 |
| 2003/03/19 | 265 | 265 | 260 | 260 | 8,000 |
| 2003/03/18 | 264 | 265 | 262 | 265 | 9,000 |
| 2003/03/17 | 271 | 272 | 270 | 270 | 5,000 |
| 2003/03/14 | 261 | 270 | 261 | 270 | 41,000 |
| 2003/03/13 | 262 | 264 | 262 | 264 | 5,000 |
| 2003/03/12 | 267 | 267 | 264 | 264 | 5,000 |
| 2003/03/11 | 263 | 265 | 260 | 260 | 13,000 |
| 2003/03/10 | 267 | 269 | 258 | 258 | 15,000 |
| 2003/03/07 | 274 | 275 | 269 | 269 | 14,000 |
| 2003/03/06 | 276 | 277 | 276 | 276 | 11,000 |
| 2003/03/05 | 272 | 276 | 272 | 276 | 7,000 |
| 2003/03/04 | 275 | 277 | 275 | 277 | 14,000 |
| 2003/03/03 | 274 | 275 | 272 | 275 | 12,000 |
| 2003/02/28 | 269 | 271 | 268 | 269 | 10,000 |
| 2003/02/27 | 270 | 270 | 266 | 269 | 13,000 |
| 2003/02/26 | 271 | 271 | 261 | 271 | 31,000 |
| 2003/02/25 | 270 | 271 | 265 | 266 | 19,000 |
| 2003/02/24 | 268 | 272 | 268 | 272 | 29,000 |
| 2003/02/21 | 267 | 268 | 264 | 268 | 10,000 |
| 2003/02/20 | 266 | 267 | 265 | 266 | 19,000 |
| 2003/02/19 | 263 | 267 | 262 | 265 | 8,000 |
| 2003/02/18 | 264 | 268 | 264 | 267 | 22,000 |
| 2003/02/17 | 265 | 265 | 264 | 264 | 7,000 |
| 2003/02/14 | 264 | 264 | 263 | 264 | 15,000 |
| 2003/02/13 | 257 | 260 | 257 | 260 | 5,000 |
| 2003/02/12 | 260 | 262 | 260 | 262 | 22,000 |
| 2003/02/10 | 259 | 260 | 259 | 260 | 12,000 |
| 2003/02/07 | 257 | 260 | 257 | 259 | 18,000 |
| 2003/02/06 | 262 | 262 | 260 | 260 | 12,000 |
| 2003/02/05 | 253 | 260 | 251 | 260 | 28,000 |
| 2003/02/04 | 249 | 251 | 248 | 251 | 14,000 |
| 2003/02/03 | 251 | 251 | 248 | 249 | 13,000 |
| 2003/01/31 | 255 | 255 | 251 | 251 | 11,000 |
| 2003/01/30 | 259 | 260 | 259 | 260 | 5,000 |
| 2003/01/29 | 261 | 261 | 257 | 260 | 9,000 |
| 2003/01/28 | 261 | 261 | 261 | 261 | 11,000 |
| 2003/01/27 | 260 | 261 | 260 | 261 | 33,000 |
| 2003/01/24 | 259 | 260 | 255 | 260 | 12,000 |
| 2003/01/23 | 255 | 260 | 255 | 259 | 31,000 |
| 2003/01/22 | 257 | 258 | 253 | 253 | 22,000 |
| 2003/01/21 | 256 | 260 | 243 | 251 | 37,000 |
| 2003/01/20 | 257 | 258 | 254 | 256 | 26,000 |
| 2003/01/17 | 253 | 259 | 252 | 259 | 25,000 |
| 2003/01/16 | 253 | 254 | 251 | 251 | 6,000 |
| 2003/01/15 | 254 | 254 | 250 | 250 | 4,000 |
| 2003/01/14 | 250 | 253 | 250 | 253 | 6,000 |
| 2003/01/10 | 250 | 252 | 250 | 252 | 9,000 |
| 2003/01/09 | 245 | 250 | 242 | 250 | 20,000 |
| 2003/01/08 | 251 | 251 | 249 | 250 | 13,000 |
| 2003/01/07 | 254 | 254 | 252 | 252 | 10,000 |
| 2003/01/06 | 254 | 254 | 251 | 251 | 6,000 |