5959 岡部(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	465	465	461	461	6,000	230.50
2004-12-29	461	466	459	461	25,000	230.50
2004-12-28	457	464	457	460	22,000	230
2004-12-27	455	465	454	456	29,000	228
2004-12-24	465	468	464	465	50,000	232.50
2004-12-22	461	465	460	464	37,000	232
2004-12-21	451	460	451	458	40,000	229
2004-12-20	454	455	453	454	16,000	227
2004-12-17	450	453	450	453	22,000	226.50
2004-12-16	450	450	448	448	10,000	224
2004-12-15	450	454	448	449	24,000	224.50
2004-12-14	450	458	444	447	46,000	223.50
2004-12-13	456	456	449	449	23,000	224.50
2004-12-10	449	449	444	449	50,000	224.50
2004-12-09	448	455	447	447	23,000	223.50
2004-12-08	444	455	444	448	21,000	224
2004-12-07	445	455	445	447	45,000	223.50
2004-12-06	447	449	447	447	7,000	223.50
2004-12-03	452	452	445	447	24,000	223.50
2004-12-02	446	450	446	448	22,000	224
2004-12-01	452	452	446	446	23,000	223
2004-11-30	450	454	450	454	5,000	227
2004-11-29	447	454	446	454	14,000	227
2004-11-26	445	448	445	446	8,000	223
2004-11-25	441	452	441	450	19,000	225
2004-11-24	442	443	441	441	6,000	220.50
2004-11-22	440	443	440	443	13,000	221.50
2004-11-19	454	454	446	448	36,000	224
2004-11-18	453	455	452	455	14,000	227.50
2004-11-17	453	456	452	454	16,000	227
2004-11-16	455	456	453	453	18,000	226.50
2004-11-15	454	458	451	455	22,000	227.50
2004-11-12	458	458	450	452	22,000	226
2004-11-11	455	455	448	448	22,000	224
2004-11-10	460	460	455	460	28,000	230
2004-11-09	458	460	458	459	23,000	229.50
2004-11-08	466	470	459	459	31,000	229.50
2004-11-05	466	470	460	460	60,000	230
2004-11-04	465	467	457	462	91,000	231
2004-11-02	454	454	448	448	20,000	224
2004-11-01	470	470	446	452	25,000	226
2004-10-29	461	473	459	469	77,000	234.50
2004-10-28	449	460	447	460	106,000	230
2004-10-27	445	450	441	445	64,000	222.50
2004-10-26	435	441	435	440	31,000	220
2004-10-25	424	440	423	440	37,000	220
2004-10-22	443	443	433	435	24,000	217.50
2004-10-21	432	436	430	436	14,000	218
2004-10-20	435	435	430	435	27,000	217.50
2004-10-19	430	432	429	432	17,000	216
2004-10-18	435	435	430	430	16,000	215
2004-10-15	440	440	434	435	29,000	217.50
2004-10-14	450	450	440	445	24,000	222.50
2004-10-13	454	455	450	451	31,000	225.50
2004-10-12	457	457	453	455	39,000	227.50
2004-10-08	455	457	454	454	32,000	227
2004-10-07	454	457	452	457	16,000	228.50
2004-10-06	446	453	446	452	58,000	226
2004-10-05	452	452	446	446	36,000	223
2004-10-04	445	460	445	447	42,000	223.50
2004-10-01	437	454	435	448	53,000	224
2004-09-30	430	435	422	432	12,000	216
2004-09-29	427	435	425	425	14,000	212.50
2004-09-28	436	436	422	422	32,000	211
2004-09-27	424	428	416	428	65,000	214
2004-09-24	433	439	428	431	56,000	215.50
2004-09-22	449	449	440	443	47,000	221.50
2004-09-21	446	446	434	439	42,000	219.50
2004-09-17	446	447	441	441	73,000	220.50
2004-09-16	450	455	441	446	113,000	223
2004-09-15	470	480	456	458	175,000	229
2004-09-14	476	478	465	465	149,000	232.50
2004-09-13	453	468	453	466	128,000	233
2004-09-10	445	454	442	446	102,000	223
2004-09-09	455	465	454	454	78,000	227
2004-09-08	448	457	445	454	107,000	227
2004-09-07	463	468	449	453	206,000	226.50
2004-09-06	420	485	420	476	553,000	238
2004-09-03	417	422	415	415	78,000	207.50
2004-09-02	422	422	414	419	113,000	209.50
2004-09-01	421	423	412	423	160,000	211.50
2004-08-31	420	425	418	425	93,000	212.50
2004-08-30	411	433	405	428	359,000	214
2004-08-27	364	413	364	410	110,000	205
2004-08-26	368	369	364	364	11,000	182
2004-08-25	361	366	360	366	22,000	183
2004-08-24	360	364	360	360	15,000	180
2004-08-23	363	365	360	360	12,000	180
2004-08-20	350	354	350	353	40,000	176.50
2004-08-19	351	357	346	346	42,000	173
2004-08-18	357	357	355	355	11,000	177.50
2004-08-17	360	360	356	358	12,000	179
2004-08-16	365	365	357	357	9,000	178.50
2004-08-13	367	370	364	364	16,000	182
2004-08-12	365	370	365	367	7,000	183.50
2004-08-11	369	372	368	369	7,000	184.50
2004-08-10	373	373	364	364	8,000	182
2004-08-09	365	368	362	368	31,000	184
2004-08-06	367	368	367	367	3,000	183.50
2004-08-05	370	373	369	370	10,000	185
2004-08-04	375	375	365	370	19,000	185
2004-08-03	375	375	372	375	18,000	187.50
2004-08-02	371	373	371	372	12,000	186
2004-07-30	370	370	368	370	18,000	185
2004-07-29	369	369	366	366	10,000	183
2004-07-28	370	370	365	365	15,000	182.50
2004-07-27	370	370	366	366	19,000	183
2004-07-26	370	370	367	370	17,000	185
2004-07-23	363	370	361	370	35,000	185
2004-07-22	371	371	361	361	21,000	180.50
2004-07-21	363	368	363	364	15,000	182
2004-07-20	361	365	361	365	11,000	182.50
2004-07-16	365	365	360	364	9,000	182
2004-07-15	365	365	360	365	6,000	182.50
2004-07-14	372	372	360	365	29,000	182.50
2004-07-13	374	374	372	374	6,000	187
2004-07-12	374	375	374	375	13,000	187.50
2004-07-09	371	371	369	371	23,000	185.50
2004-07-08	367	372	366	366	8,000	183
2004-07-07	373	373	366	366	18,000	183
2004-07-06	372	375	372	372	7,000	186
2004-07-05	374	374	372	372	6,000	186
2004-07-02	371	376	371	374	5,000	187
2004-07-01	377	382	377	381	35,000	190.50
2004-06-30	374	374	370	373	12,000	186.50
2004-06-29	372	372	369	370	19,000	185
2004-06-28	372	374	367	367	27,000	183.50
2004-06-25	380	380	368	376	17,000	188
2004-06-24	385	387	384	384	19,000	192
2004-06-23	389	389	385	385	23,000	192.50
2004-06-22	388	388	385	388	13,000	194
2004-06-21	384	388	379	388	20,000	194
2004-06-18	375	382	374	379	19,000	189.50
2004-06-17	380	380	372	375	20,000	187.50
2004-06-16	379	382	376	380	10,000	190
2004-06-15	376	379	375	379	23,000	189.50
2004-06-14	373	376	373	376	8,000	188
2004-06-11	367	370	367	370	39,000	185
2004-06-10	367	370	363	370	12,000	185
2004-06-09	363	368	363	368	12,000	184
2004-06-08	366	375	358	358	30,000	179
2004-06-07	358	368	358	361	14,000	180.50
2004-06-04	355	357	355	356	14,000	178
2004-06-03	356	360	355	356	24,000	178
2004-06-02	356	360	352	357	9,000	178.50
2004-06-01	362	362	355	356	8,000	178
2004-05-31	363	363	360	360	8,000	180
2004-05-28	361	366	354	355	12,000	177.50
2004-05-27	354	357	353	357	9,000	178.50
2004-05-26	353	365	353	359	12,000	179.50
2004-05-25	352	360	350	350	17,000	175
2004-05-24	355	357	353	356	18,000	178
2004-05-21	339	343	338	343	14,000	171.50
2004-05-20	345	349	338	338	17,000	169
2004-05-19	335	343	335	343	12,000	171.50
2004-05-18	336	336	330	330	24,000	165
2004-05-17	359	364	342	342	28,000	171
2004-05-14	360	364	359	359	26,000	179.50
2004-05-13	370	370	364	364	13,000	182
2004-05-12	363	370	363	368	13,000	184
2004-05-11	360	365	357	362	32,000	181
2004-05-10	384	384	358	358	69,000	179
2004-05-07	382	387	381	381	28,000	190.50
2004-05-06	396	396	387	387	21,000	193.50
2004-04-30	396	400	392	393	31,000	196.50
2004-04-28	399	402	397	402	30,000	201
2004-04-27	401	401	396	396	23,000	198
2004-04-26	397	403	397	403	49,000	201.50
2004-04-23	403	403	396	397	22,000	198.50
2004-04-22	402	402	393	398	26,000	199
2004-04-21	396	399	390	392	26,000	196
2004-04-20	391	399	386	399	30,000	199.50
2004-04-19	410	410	396	396	39,000	198
2004-04-16	407	410	403	410	12,000	205
2004-04-15	420	421	405	405	71,000	202.50
2004-04-14	408	410	403	410	26,000	205
2004-04-13	411	413	406	413	68,000	206.50
2004-04-12	402	413	402	413	40,000	206.50
2004-04-09	413	413	402	407	36,000	203.50
2004-04-08	412	418	405	415	153,000	207.50
2004-04-07	394	415	392	407	316,000	203.50
2004-04-06	393	395	386	386	35,000	193
2004-04-05	393	398	393	393	37,000	196.50
2004-04-02	388	388	385	388	22,000	194
2004-04-01	388	388	385	385	8,000	192.50
2004-03-31	388	390	382	387	45,000	193.50
2004-03-30	388	392	383	383	35,000	191.50
2004-03-29	379	385	379	385	43,000	192.50
2004-03-26	390	390	370	377	55,000	188.50
2004-03-25	377	390	377	390	47,000	195
2004-03-24	369	377	368	377	26,000	188.50
2004-03-23	365	367	359	367	42,000	183.50
2004-03-22	379	379	366	373	25,000	186.50
2004-03-19	383	383	378	378	17,000	189
2004-03-18	386	386	382	383	38,000	191.50
2004-03-17	384	387	383	387	19,000	193.50
2004-03-16	387	389	385	389	27,000	194.50
2004-03-15	379	386	378	386	23,000	193
2004-03-12	380	383	378	378	46,000	189
2004-03-11	381	386	381	385	34,000	192.50
2004-03-10	387	390	385	387	23,000	193.50
2004-03-09	396	398	380	387	94,000	193.50
2004-03-08	369	400	363	396	185,000	198
2004-03-05	350	365	350	365	83,000	182.50
2004-03-04	350	351	343	351	53,000	175.50
2004-03-03	336	353	335	353	57,000	176.50
2004-03-02	337	337	330	332	24,000	166
2004-03-01	325	337	325	337	58,000	168.50
2004-02-27	320	324	319	320	15,000	160
2004-02-26	318	319	310	319	38,000	159.50
2004-02-25	318	325	317	317	36,000	158.50
2004-02-24	321	321	318	318	25,000	159
2004-02-23	322	329	322	322	44,000	161
2004-02-20	319	319	317	317	45,000	158.50
2004-02-19	311	313	310	313	53,000	156.50
2004-02-18	308	311	308	309	13,000	154.50
2004-02-17	306	309	306	308	11,000	154
2004-02-16	308	308	305	305	47,000	152.50
2004-02-13	309	310	308	310	11,000	155
2004-02-12	307	310	305	305	14,000	152.50
2004-02-10	309	310	307	307	23,000	153.50
2004-02-09	310	310	307	308	21,000	154
2004-02-06	309	309	306	308	13,000	154
2004-02-05	308	308	308	308	6,000	154
2004-02-04	310	310	306	310	38,000	155
2004-02-03	308	309	308	309	17,000	154.50
2004-02-02	304	309	304	306	30,000	153
2004-01-30	305	307	304	304	7,000	152
2004-01-29	311	311	304	305	60,000	152.50
2004-01-28	307	312	307	312	10,000	156
2004-01-27	311	311	310	310	7,000	155
2004-01-26	312	312	310	311	6,000	155.50
2004-01-23	309	311	307	307	37,000	153.50
2004-01-22	310	313	309	311	42,000	155.50
2004-01-21	309	310	308	310	8,000	155
2004-01-20	309	310	308	308	11,000	154
2004-01-19	312	312	307	307	7,000	153.50
2004-01-16	306	307	306	307	3,000	153.50
2004-01-15	312	312	306	306	12,000	153
2004-01-14	310	310	308	308	11,000	154
2004-01-13	309	309	307	307	7,000	153.50
2004-01-09	311	311	309	309	7,000	154.50
2004-01-08	310	310	308	308	9,000	154
2004-01-07	310	310	308	308	8,000	154
2004-01-06	311	311	311	311	4,000	155.50
2004-01-05	311	312	310	311	13,000	155.50

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31