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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,077 | 1,080 | 1,073 | 1,076 | 66,600 |
| 2017/12/28 | 1,070 | 1,086 | 1,070 | 1,077 | 110,000 |
| 2017/12/27 | 1,070 | 1,085 | 1,069 | 1,080 | 217,900 |
| 2017/12/26 | 1,113 | 1,119 | 1,098 | 1,100 | 375,300 |
| 2017/12/25 | 1,104 | 1,114 | 1,103 | 1,108 | 264,000 |
| 2017/12/22 | 1,095 | 1,114 | 1,092 | 1,101 | 272,600 |
| 2017/12/21 | 1,095 | 1,096 | 1,091 | 1,095 | 157,300 |
| 2017/12/20 | 1,089 | 1,092 | 1,084 | 1,091 | 83,500 |
| 2017/12/19 | 1,080 | 1,093 | 1,078 | 1,088 | 149,900 |
| 2017/12/18 | 1,079 | 1,084 | 1,073 | 1,080 | 156,600 |
| 2017/12/15 | 1,067 | 1,080 | 1,063 | 1,070 | 170,300 |
| 2017/12/14 | 1,055 | 1,065 | 1,055 | 1,065 | 93,600 |
| 2017/12/13 | 1,062 | 1,062 | 1,049 | 1,053 | 140,200 |
| 2017/12/12 | 1,057 | 1,060 | 1,054 | 1,058 | 70,500 |
| 2017/12/11 | 1,055 | 1,057 | 1,052 | 1,057 | 128,200 |
| 2017/12/08 | 1,038 | 1,054 | 1,038 | 1,054 | 124,700 |
| 2017/12/07 | 1,047 | 1,053 | 1,045 | 1,047 | 105,200 |
| 2017/12/06 | 1,048 | 1,052 | 1,038 | 1,043 | 136,300 |
| 2017/12/05 | 1,041 | 1,050 | 1,036 | 1,049 | 85,100 |
| 2017/12/04 | 1,048 | 1,053 | 1,042 | 1,042 | 164,800 |
| 2017/12/01 | 1,059 | 1,059 | 1,035 | 1,039 | 255,900 |
| 2017/11/30 | 1,037 | 1,057 | 1,036 | 1,053 | 275,300 |
| 2017/11/29 | 1,026 | 1,036 | 1,023 | 1,036 | 107,900 |
| 2017/11/28 | 1,023 | 1,025 | 1,019 | 1,020 | 74,300 |
| 2017/11/27 | 1,019 | 1,028 | 1,017 | 1,021 | 157,700 |
| 2017/11/24 | 1,011 | 1,018 | 1,006 | 1,016 | 73,800 |
| 2017/11/22 | 1,018 | 1,018 | 1,010 | 1,011 | 98,300 |
| 2017/11/21 | 1,018 | 1,020 | 1,011 | 1,013 | 89,500 |
| 2017/11/20 | 1,000 | 1,018 | 997 | 1,015 | 138,200 |
| 2017/11/17 | 1,000 | 1,005 | 997 | 1,000 | 174,200 |
| 2017/11/16 | 983 | 1,005 | 982 | 999 | 140,600 |
| 2017/11/15 | 999 | 1,001 | 987 | 992 | 297,900 |
| 2017/11/14 | 1,000 | 1,005 | 1,000 | 1,001 | 169,100 |
| 2017/11/13 | 1,012 | 1,015 | 1,001 | 1,005 | 202,400 |
| 2017/11/10 | 1,011 | 1,021 | 1,010 | 1,010 | 170,600 |
| 2017/11/09 | 1,017 | 1,029 | 1,009 | 1,020 | 202,200 |
| 2017/11/08 | 1,008 | 1,014 | 1,006 | 1,011 | 193,600 |
| 2017/11/07 | 1,010 | 1,012 | 1,003 | 1,007 | 170,600 |
| 2017/11/06 | 1,012 | 1,020 | 1,007 | 1,007 | 207,700 |
| 2017/11/02 | 1,015 | 1,023 | 1,008 | 1,012 | 209,300 |
| 2017/11/01 | 1,038 | 1,044 | 1,000 | 1,017 | 453,200 |
| 2017/10/31 | 1,094 | 1,094 | 1,080 | 1,085 | 72,100 |
| 2017/10/30 | 1,095 | 1,100 | 1,084 | 1,084 | 142,100 |
| 2017/10/27 | 1,093 | 1,109 | 1,090 | 1,095 | 266,700 |
| 2017/10/26 | 1,071 | 1,090 | 1,071 | 1,087 | 125,500 |
| 2017/10/25 | 1,080 | 1,085 | 1,071 | 1,075 | 108,200 |
| 2017/10/24 | 1,064 | 1,079 | 1,058 | 1,078 | 118,700 |
| 2017/10/23 | 1,058 | 1,064 | 1,055 | 1,064 | 85,300 |
| 2017/10/20 | 1,039 | 1,049 | 1,036 | 1,049 | 76,000 |
| 2017/10/19 | 1,044 | 1,049 | 1,040 | 1,043 | 84,400 |
| 2017/10/18 | 1,045 | 1,045 | 1,041 | 1,045 | 55,600 |
| 2017/10/17 | 1,046 | 1,050 | 1,042 | 1,045 | 79,200 |
| 2017/10/16 | 1,052 | 1,057 | 1,045 | 1,051 | 86,800 |
| 2017/10/13 | 1,063 | 1,063 | 1,047 | 1,052 | 107,600 |
| 2017/10/12 | 1,065 | 1,070 | 1,061 | 1,061 | 64,700 |
| 2017/10/11 | 1,063 | 1,069 | 1,060 | 1,063 | 57,400 |
| 2017/10/10 | 1,052 | 1,065 | 1,051 | 1,064 | 98,200 |
| 2017/10/06 | 1,064 | 1,064 | 1,053 | 1,058 | 55,200 |
| 2017/10/05 | 1,055 | 1,062 | 1,053 | 1,059 | 74,400 |
| 2017/10/04 | 1,065 | 1,069 | 1,059 | 1,060 | 83,000 |
| 2017/10/03 | 1,070 | 1,073 | 1,059 | 1,064 | 71,000 |
| 2017/10/02 | 1,061 | 1,068 | 1,060 | 1,066 | 93,500 |
| 2017/09/29 | 1,056 | 1,063 | 1,049 | 1,061 | 83,800 |
| 2017/09/28 | 1,049 | 1,056 | 1,043 | 1,056 | 89,100 |
| 2017/09/27 | 1,045 | 1,047 | 1,040 | 1,045 | 56,100 |
| 2017/09/26 | 1,036 | 1,048 | 1,034 | 1,040 | 104,700 |
| 2017/09/25 | 1,024 | 1,035 | 1,021 | 1,033 | 82,100 |
| 2017/09/22 | 1,038 | 1,038 | 1,019 | 1,027 | 137,900 |
| 2017/09/21 | 1,028 | 1,038 | 1,027 | 1,032 | 106,800 |
| 2017/09/20 | 1,024 | 1,029 | 1,019 | 1,026 | 118,100 |
| 2017/09/19 | 1,008 | 1,026 | 1,008 | 1,026 | 115,500 |
| 2017/09/15 | 1,000 | 1,006 | 998 | 1,006 | 128,500 |
| 2017/09/14 | 1,005 | 1,010 | 996 | 998 | 83,500 |
| 2017/09/13 | 1,004 | 1,011 | 1,001 | 1,008 | 63,500 |
| 2017/09/12 | 1,009 | 1,012 | 1,000 | 1,001 | 74,000 |
| 2017/09/11 | 988 | 1,003 | 988 | 1,002 | 84,400 |
| 2017/09/08 | 988 | 995 | 982 | 983 | 191,400 |
| 2017/09/07 | 999 | 1,002 | 994 | 1,000 | 107,100 |
| 2017/09/06 | 990 | 992 | 982 | 990 | 80,000 |
| 2017/09/05 | 1,008 | 1,015 | 990 | 992 | 142,500 |
| 2017/09/04 | 1,010 | 1,015 | 1,004 | 1,011 | 117,200 |
| 2017/09/01 | 1,010 | 1,020 | 1,003 | 1,016 | 99,900 |
| 2017/08/31 | 1,014 | 1,016 | 1,004 | 1,005 | 139,200 |
| 2017/08/30 | 1,011 | 1,016 | 998 | 1,013 | 208,300 |
| 2017/08/29 | 1,012 | 1,016 | 999 | 1,010 | 134,900 |
| 2017/08/28 | 1,019 | 1,022 | 1,011 | 1,021 | 75,200 |
| 2017/08/25 | 1,020 | 1,021 | 1,014 | 1,017 | 67,600 |
| 2017/08/24 | 1,017 | 1,020 | 1,014 | 1,019 | 58,400 |
| 2017/08/23 | 1,029 | 1,031 | 1,012 | 1,017 | 84,600 |
| 2017/08/22 | 1,006 | 1,030 | 1,001 | 1,019 | 178,800 |
| 2017/08/21 | 999 | 1,007 | 997 | 1,003 | 80,500 |
| 2017/08/18 | 1,001 | 1,003 | 994 | 998 | 96,000 |
| 2017/08/17 | 1,006 | 1,014 | 1,006 | 1,010 | 55,700 |
| 2017/08/16 | 1,007 | 1,017 | 1,006 | 1,008 | 79,700 |
| 2017/08/15 | 1,019 | 1,021 | 1,010 | 1,011 | 69,300 |
| 2017/08/14 | 1,018 | 1,018 | 1,006 | 1,011 | 83,300 |
| 2017/08/10 | 1,037 | 1,037 | 1,028 | 1,030 | 63,200 |
| 2017/08/09 | 1,059 | 1,059 | 1,034 | 1,039 | 81,100 |
| 2017/08/08 | 1,066 | 1,067 | 1,050 | 1,059 | 92,800 |
| 2017/08/07 | 1,073 | 1,076 | 1,069 | 1,069 | 77,400 |
| 2017/08/04 | 1,060 | 1,074 | 1,058 | 1,070 | 63,500 |
| 2017/08/03 | 1,064 | 1,070 | 1,057 | 1,070 | 81,100 |
| 2017/08/02 | 1,065 | 1,069 | 1,052 | 1,067 | 86,200 |
| 2017/08/01 | 1,091 | 1,093 | 1,065 | 1,069 | 158,300 |
| 2017/07/31 | 1,065 | 1,096 | 1,059 | 1,080 | 270,800 |
| 2017/07/28 | 1,037 | 1,066 | 1,037 | 1,066 | 436,200 |
| 2017/07/27 | 1,045 | 1,052 | 1,037 | 1,038 | 92,100 |
| 2017/07/26 | 1,053 | 1,064 | 1,049 | 1,056 | 74,100 |
| 2017/07/25 | 1,065 | 1,065 | 1,049 | 1,057 | 89,400 |
| 2017/07/24 | 1,058 | 1,065 | 1,048 | 1,065 | 99,700 |
| 2017/07/21 | 1,059 | 1,064 | 1,055 | 1,064 | 125,700 |
| 2017/07/20 | 1,050 | 1,060 | 1,050 | 1,059 | 99,400 |
| 2017/07/19 | 1,026 | 1,054 | 1,025 | 1,052 | 154,300 |
| 2017/07/18 | 1,021 | 1,026 | 1,016 | 1,021 | 121,800 |
| 2017/07/14 | 1,040 | 1,040 | 1,028 | 1,035 | 70,400 |
| 2017/07/13 | 1,038 | 1,038 | 1,026 | 1,030 | 70,100 |
| 2017/07/12 | 1,036 | 1,036 | 1,026 | 1,031 | 96,300 |
| 2017/07/11 | 1,017 | 1,039 | 1,017 | 1,038 | 112,400 |
| 2017/07/10 | 1,032 | 1,032 | 1,015 | 1,015 | 113,700 |
| 2017/07/07 | 1,024 | 1,038 | 1,024 | 1,026 | 97,000 |
| 2017/07/06 | 1,018 | 1,034 | 1,018 | 1,031 | 123,000 |
| 2017/07/05 | 1,021 | 1,027 | 1,018 | 1,025 | 70,700 |
| 2017/07/04 | 1,040 | 1,040 | 1,021 | 1,021 | 83,900 |
| 2017/07/03 | 1,043 | 1,046 | 1,037 | 1,037 | 93,800 |
| 2017/06/30 | 1,038 | 1,041 | 1,031 | 1,035 | 99,600 |
| 2017/06/29 | 1,042 | 1,047 | 1,037 | 1,046 | 125,200 |
| 2017/06/28 | 1,036 | 1,060 | 1,035 | 1,043 | 285,800 |
| 2017/06/27 | 1,036 | 1,063 | 1,036 | 1,056 | 696,700 |
| 2017/06/26 | 1,022 | 1,049 | 1,021 | 1,033 | 324,000 |
| 2017/06/23 | 1,021 | 1,026 | 1,018 | 1,024 | 80,200 |
| 2017/06/22 | 1,020 | 1,024 | 1,014 | 1,021 | 106,200 |
| 2017/06/21 | 1,020 | 1,026 | 1,020 | 1,021 | 83,100 |
| 2017/06/20 | 1,021 | 1,026 | 1,019 | 1,023 | 88,400 |
| 2017/06/19 | 1,011 | 1,021 | 1,010 | 1,017 | 125,100 |
| 2017/06/16 | 1,002 | 1,009 | 1,001 | 1,007 | 156,200 |
| 2017/06/15 | 1,000 | 1,003 | 998 | 1,000 | 97,900 |
| 2017/06/14 | 1,004 | 1,005 | 997 | 997 | 77,000 |
| 2017/06/13 | 1,000 | 1,006 | 999 | 999 | 55,000 |
| 2017/06/12 | 996 | 1,004 | 996 | 1,001 | 78,500 |
| 2017/06/09 | 995 | 1,002 | 992 | 1,000 | 114,000 |
| 2017/06/08 | 1,005 | 1,005 | 995 | 995 | 114,700 |
| 2017/06/07 | 1,006 | 1,006 | 996 | 1,000 | 88,000 |
| 2017/06/06 | 1,017 | 1,017 | 1,000 | 1,001 | 72,700 |
| 2017/06/05 | 1,017 | 1,017 | 1,007 | 1,013 | 69,300 |
| 2017/06/02 | 1,007 | 1,020 | 1,001 | 1,018 | 115,600 |
| 2017/06/01 | 1,000 | 1,006 | 996 | 1,001 | 101,600 |
| 2017/05/31 | 1,009 | 1,009 | 996 | 996 | 88,200 |
| 2017/05/30 | 1,008 | 1,008 | 998 | 1,005 | 62,000 |
| 2017/05/29 | 1,016 | 1,017 | 1,002 | 1,003 | 67,300 |
| 2017/05/26 | 1,028 | 1,033 | 1,011 | 1,011 | 80,700 |
| 2017/05/25 | 1,010 | 1,030 | 1,008 | 1,029 | 144,100 |
| 2017/05/24 | 1,010 | 1,012 | 1,002 | 1,007 | 71,700 |
| 2017/05/23 | 999 | 1,001 | 997 | 999 | 74,000 |
| 2017/05/22 | 999 | 1,000 | 995 | 999 | 56,800 |
| 2017/05/19 | 995 | 996 | 986 | 994 | 73,100 |
| 2017/05/18 | 991 | 997 | 988 | 992 | 93,800 |
| 2017/05/17 | 1,003 | 1,004 | 994 | 1,002 | 92,200 |
| 2017/05/16 | 1,013 | 1,013 | 1,003 | 1,009 | 69,700 |
| 2017/05/15 | 1,010 | 1,011 | 1,003 | 1,007 | 68,700 |
| 2017/05/12 | 1,013 | 1,019 | 1,005 | 1,012 | 65,400 |
| 2017/05/11 | 1,013 | 1,017 | 1,010 | 1,013 | 144,800 |
| 2017/05/10 | 1,026 | 1,028 | 1,012 | 1,013 | 114,200 |
| 2017/05/09 | 1,018 | 1,027 | 1,016 | 1,026 | 143,000 |
| 2017/05/08 | 1,001 | 1,014 | 1,000 | 1,014 | 118,500 |
| 2017/05/02 | 998 | 1,002 | 988 | 989 | 91,200 |
| 2017/05/01 | 1,000 | 1,000 | 981 | 987 | 108,200 |
| 2017/04/28 | 1,000 | 1,003 | 992 | 999 | 60,300 |
| 2017/04/27 | 996 | 999 | 990 | 998 | 80,000 |
| 2017/04/26 | 983 | 993 | 980 | 992 | 89,400 |
| 2017/04/25 | 983 | 987 | 974 | 981 | 76,000 |
| 2017/04/24 | 981 | 982 | 975 | 980 | 100,900 |
| 2017/04/21 | 966 | 972 | 965 | 966 | 87,100 |
| 2017/04/20 | 957 | 967 | 956 | 961 | 58,000 |
| 2017/04/19 | 959 | 963 | 957 | 958 | 72,800 |
| 2017/04/18 | 965 | 969 | 958 | 961 | 61,200 |
| 2017/04/17 | 953 | 958 | 951 | 956 | 65,400 |
| 2017/04/14 | 962 | 966 | 951 | 954 | 72,800 |
| 2017/04/13 | 962 | 966 | 955 | 964 | 94,600 |
| 2017/04/12 | 975 | 976 | 964 | 966 | 61,500 |
| 2017/04/11 | 983 | 983 | 974 | 979 | 98,600 |
| 2017/04/10 | 985 | 986 | 977 | 984 | 76,900 |
| 2017/04/07 | 974 | 987 | 972 | 981 | 113,000 |
| 2017/04/06 | 988 | 989 | 968 | 970 | 125,600 |
| 2017/04/05 | 1,000 | 1,001 | 989 | 991 | 62,300 |
| 2017/04/04 | 1,011 | 1,017 | 993 | 997 | 124,600 |
| 2017/04/03 | 1,014 | 1,018 | 1,007 | 1,011 | 95,900 |
| 2017/03/31 | 1,030 | 1,034 | 1,012 | 1,012 | 126,100 |
| 2017/03/30 | 1,034 | 1,035 | 1,025 | 1,026 | 92,300 |
| 2017/03/29 | 1,040 | 1,043 | 1,028 | 1,034 | 82,800 |
| 2017/03/28 | 1,020 | 1,028 | 1,016 | 1,028 | 128,900 |
| 2017/03/27 | 1,022 | 1,022 | 1,006 | 1,009 | 99,100 |
| 2017/03/24 | 1,008 | 1,026 | 1,006 | 1,023 | 108,000 |
| 2017/03/23 | 1,009 | 1,017 | 1,004 | 1,012 | 103,000 |
| 2017/03/22 | 1,018 | 1,022 | 1,013 | 1,013 | 127,600 |
| 2017/03/21 | 1,031 | 1,040 | 1,030 | 1,036 | 107,500 |
| 2017/03/17 | 1,032 | 1,039 | 1,022 | 1,036 | 141,500 |
| 2017/03/16 | 1,030 | 1,043 | 1,030 | 1,040 | 117,700 |
| 2017/03/15 | 1,051 | 1,055 | 1,039 | 1,040 | 135,000 |
| 2017/03/14 | 1,050 | 1,059 | 1,050 | 1,055 | 124,000 |
| 2017/03/13 | 1,054 | 1,058 | 1,046 | 1,047 | 119,900 |
| 2017/03/10 | 1,050 | 1,066 | 1,048 | 1,058 | 298,200 |
| 2017/03/09 | 1,037 | 1,041 | 1,028 | 1,037 | 164,600 |
| 2017/03/08 | 1,038 | 1,039 | 1,031 | 1,037 | 139,400 |
| 2017/03/07 | 1,037 | 1,048 | 1,037 | 1,043 | 68,900 |
| 2017/03/06 | 1,048 | 1,053 | 1,039 | 1,040 | 147,800 |
| 2017/03/03 | 1,039 | 1,049 | 1,036 | 1,045 | 178,000 |
| 2017/03/02 | 1,030 | 1,039 | 1,029 | 1,039 | 210,800 |
| 2017/03/01 | 1,018 | 1,029 | 1,012 | 1,021 | 184,400 |
| 2017/02/28 | 1,012 | 1,030 | 1,012 | 1,015 | 292,700 |
| 2017/02/27 | 1,000 | 1,014 | 1,000 | 1,011 | 157,600 |
| 2017/02/24 | 1,002 | 1,010 | 996 | 1,007 | 128,500 |
| 2017/02/23 | 1,007 | 1,012 | 1,001 | 1,008 | 99,000 |
| 2017/02/22 | 1,013 | 1,014 | 1,001 | 1,007 | 163,900 |
| 2017/02/21 | 996 | 1,008 | 991 | 1,008 | 157,600 |
| 2017/02/20 | 987 | 996 | 980 | 996 | 134,000 |
| 2017/02/17 | 987 | 993 | 981 | 989 | 165,700 |
| 2017/02/16 | 962 | 987 | 961 | 986 | 244,000 |
| 2017/02/15 | 963 | 967 | 953 | 958 | 208,400 |
| 2017/02/14 | 973 | 974 | 960 | 964 | 98,700 |
| 2017/02/13 | 965 | 975 | 965 | 975 | 85,800 |
| 2017/02/10 | 958 | 962 | 950 | 960 | 90,300 |
| 2017/02/09 | 944 | 952 | 935 | 950 | 87,400 |
| 2017/02/08 | 939 | 948 | 936 | 947 | 69,500 |
| 2017/02/07 | 947 | 948 | 933 | 939 | 147,400 |
| 2017/02/06 | 963 | 963 | 949 | 955 | 56,300 |
| 2017/02/03 | 946 | 959 | 941 | 955 | 100,900 |
| 2017/02/02 | 964 | 967 | 946 | 948 | 93,200 |
| 2017/02/01 | 950 | 963 | 941 | 963 | 88,900 |
| 2017/01/31 | 958 | 962 | 952 | 955 | 74,400 |
| 2017/01/30 | 968 | 968 | 958 | 968 | 79,700 |
| 2017/01/27 | 973 | 975 | 962 | 971 | 157,200 |
| 2017/01/26 | 956 | 964 | 951 | 960 | 112,500 |
| 2017/01/25 | 953 | 955 | 941 | 947 | 102,700 |
| 2017/01/24 | 949 | 950 | 940 | 944 | 75,300 |
| 2017/01/23 | 944 | 951 | 934 | 945 | 101,500 |
| 2017/01/20 | 943 | 950 | 938 | 949 | 127,600 |
| 2017/01/19 | 935 | 944 | 935 | 942 | 93,900 |
| 2017/01/18 | 938 | 944 | 929 | 941 | 145,800 |
| 2017/01/17 | 952 | 952 | 936 | 939 | 106,400 |
| 2017/01/16 | 958 | 959 | 952 | 955 | 57,300 |
| 2017/01/13 | 965 | 966 | 956 | 964 | 87,200 |
| 2017/01/12 | 964 | 968 | 956 | 967 | 107,300 |
| 2017/01/11 | 960 | 965 | 949 | 964 | 108,600 |
| 2017/01/10 | 952 | 960 | 941 | 957 | 202,000 |
| 2017/01/06 | 965 | 965 | 948 | 956 | 323,200 |
| 2017/01/05 | 990 | 993 | 971 | 980 | 160,200 |
| 2017/01/04 | 964 | 993 | 963 | 993 | 202,700 |