5959 岡部(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2949449548349569,000495
2006-12-28495497491494107,000494
2006-12-27493497491494106,000494
2006-12-26485498485498112,000498
2006-12-25497504495495268,000495
2006-12-2249849949349794,000497
2006-12-2149649949049788,000497
2006-12-2048649448649379,000493
2006-12-1949049148548549,000485
2006-12-1848949148848954,000489
2006-12-15492494487489116,000489
2006-12-14490496490492155,000492
2006-12-1348048848048872,000488
2006-12-1248148147647871,000478
2006-12-1147848047047996,000479
2006-12-08482483474476125,000476
2006-12-07477482473480106,000480
2006-12-0647448147448094,000480
2006-12-0548648647247374,000473
2006-12-04477483476481197,000481
2006-12-01489489476482104,000482
2006-11-30477489477486149,000486
2006-11-29465480465477144,000477
2006-11-28459470457468106,000468
2006-11-27451470451470130,000470
2006-11-2446446745646180,000461
2006-11-22465470460469114,000469
2006-11-21445462445456139,000456
2006-11-2045945944444588,000445
2006-11-1746146545645685,000456
2006-11-1646246946046038,000460
2006-11-1547447446146169,000461
2006-11-1446947346646782,000467
2006-11-13466466453464131,000464
2006-11-10466475461469113,000469
2006-11-09472475464466148,000466
2006-11-08481482471472136,000472
2006-11-0748248548048174,000481
2006-11-0647948347748195,000481
2006-11-02483483471482137,000482
2006-11-01479495477483356,000483
2006-10-31479485477479144,000479
2006-10-30475485475477171,000477
2006-10-27479481475477138,000477
2006-10-2647647947547793,000477
2006-10-2547948047647975,000479
2006-10-24480480475478116,000478
2006-10-2347847847247396,000473
2006-10-20470475470475139,000475
2006-10-19471473463467166,000467
2006-10-18451461451461170,000461
2006-10-1745545544644872,000448
2006-10-16449453447452104,000452
2006-10-13437442434442140,000442
2006-10-12425435425430205,000430
2006-10-11442447422423302,000423
2006-10-10447453440443240,000443
2006-10-06468470455457177,000457
2006-10-0547447646846899,000468
2006-10-04479484464464250,000464
2006-10-0348348447647899,000478
2006-10-02485488480484113,000484
2006-09-29468476468476133,000476
2006-09-2846746946246352,000463
2006-09-27469470461465137,000465
2006-09-26469472459462184,000462
2006-09-25469484466474204,000474
2006-09-22479479469472149,000472
2006-09-21473476471474159,000474
2006-09-20475477471471146,000471
2006-09-19477485477480115,000480
2006-09-15487489480482127,000482
2006-09-1448248848248881,000488
2006-09-13487494480482153,000482
2006-09-12500500475486314,000486
2006-09-11499509494502179,000502
2006-09-08490505487498249,000498
2006-09-07490494485489155,000489
2006-09-06484495481491211,000491
2006-09-0548048247848291,000482
2006-09-04471482469479160,000479
2006-09-0147247646647696,000476
2006-08-31466486465479341,000479
2006-08-30447460444460177,000460
2006-08-29432447432446106,000446
2006-08-2844744742943091,000430
2006-08-25445449439439104,000439
2006-08-24454469437441350,000441
2006-08-2344745444445486,000454
2006-08-2244744844444876,000448
2006-08-2144744744244283,000442
2006-08-1844644943644589,000445
2006-08-1744544843844174,000441
2006-08-1644244544144432,000444
2006-08-1543744243443854,000438
2006-08-1443043743043549,000435
2006-08-11437440426426117,000426
2006-08-1043843843043251,000432
2006-08-0943043442643326,000433
2006-08-0842543442342734,000427
2006-08-0743343743043035,000430
2006-08-0444244842743286,000432
2006-08-03445457438440188,000440
2006-08-0243043142242560,000425
2006-08-0143843842342879,000428
2006-07-3143743943543531,000435
2006-07-2842844142243289,000432
2006-07-2742342742042727,000427
2006-07-2642742742142240,000422
2006-07-2542742942142321,000423
2006-07-2442542541241738,000417
2006-07-2142542541942035,000420
2006-07-2041742641442594,000425
2006-07-1941341540740971,000409
2006-07-1843443441041268,000412
2006-07-1442942942442967,000429
2006-07-13431435426429185,000429
2006-07-12449449436439124,000439
2006-07-1145545845045166,000451
2006-07-1046046044845274,000452
2006-07-0746746845745857,000458
2006-07-0645846545146371,000463
2006-07-0546146745746742,000467
2006-07-0447047046046038,000460
2006-07-0347247246346546,000465
2006-06-3046346646146252,000462
2006-06-2945946745645874,000458
2006-06-2847347345846481,000464
2006-06-27475477470477161,000477
2006-06-26474482474482237,000482
2006-06-23472476470474106,000474
2006-06-22456472456471150,000471
2006-06-2145845845045284,000452
2006-06-20450461450455110,000455
2006-06-1945746545245491,000454
2006-06-16450452446447115,000447
2006-06-15430435427432106,000432
2006-06-14420428417422136,000422
2006-06-13434434411412261,000412
2006-06-12436445436439193,000439
2006-06-09433445430436215,000436
2006-06-08450459440443168,000443
2006-06-07453469453461145,000461
2006-06-06455469453458188,000458
2006-06-0547147445545675,000456
2006-06-02455466446466313,000466
2006-06-0146046545445570,000455
2006-05-31463470453459167,000459
2006-05-30467470459466131,000466
2006-05-2948148246847281,000472
2006-05-26472487464468159,000468
2006-05-25471473463470105,000470
2006-05-24468474462469116,000469
2006-05-23485485463468172,000468
2006-05-22499499487487121,000487
2006-05-1948348847548583,000485
2006-05-18482489478484117,000484
2006-05-17495497480492156,000492
2006-05-16507510496499250,000499
2006-05-15498503495501134,000501
2006-05-12502502495498168,000498
2006-05-11504507502502120,000502
2006-05-10509513502504188,000504
2006-05-09514515507508113,000508
2006-05-08517518507511173,000511
2006-05-02509515505515237,000515
2006-05-01505514501502158,000502
2006-04-28510511498504116,000504
2006-04-27509515507510178,000510
2006-04-26507510498508129,000508
2006-04-2549350249050091,000500
2006-04-24506508488502188,000502
2006-04-21528528511516119,000516
2006-04-20531531522530105,000530
2006-04-19534534530533115,000533
2006-04-18521538511534212,000534
2006-04-17546547530530153,000530
2006-04-14546548542547186,000547
2006-04-13536546536546169,000546
2006-04-12541543536536103,000536
2006-04-11550552531541437,000541
2006-04-10542545534545440,000545
2006-04-07537542535538424,000538
2006-04-06530538530536458,000536
2006-04-05525533519522532,000522
2006-04-04513526511522512,000522
2006-04-03510519508509252,000509
2006-03-31510513508510180,000510
2006-03-30509510506506110,000506
2006-03-29509514505507218,000507
2006-03-28511514506512204,000512
2006-03-27508511499511263,000511
2006-03-24500508498508265,000508
2006-03-23503514502503680,000503
2006-03-22495504493500275,000500
2006-03-20503505496496384,000496
2006-03-17495499486499222,000499
2006-03-16498506493497378,000497
2006-03-154975094925021,043,000502
2006-03-14485497483497907,000497
2006-03-13480485479482457,000482
2006-03-10484486473475426,000475
2006-03-09474478468476341,000476
2006-03-08481483465465574,000465
2006-03-07475487475477614,000477
2006-03-06480481472475325,000475
2006-03-034694824674811,393,000481
2006-03-024674784634741,320,000474
2006-03-01437449436447231,000447
2006-02-2844744744044286,000442
2006-02-27443445438445189,000445
2006-02-24439440430438313,000438
2006-02-23415436415434244,000434
2006-02-22424424414415116,000415
2006-02-21416426414424214,000424
2006-02-20421423407420246,000420
2006-02-17431441426429182,000429
2006-02-16431433424426200,000426
2006-02-15434434427431124,000431
2006-02-14426435422430171,000430
2006-02-13439439422426166,000426
2006-02-10445445434437130,000437
2006-02-09443446439444257,000444
2006-02-08445449442443144,000443
2006-02-0744544644344496,000444
2006-02-0644544844444698,000446
2006-02-03445448445445123,000445
2006-02-02448452446446114,000446
2006-02-01450453447448107,000448
2006-01-31452454450451125,000451
2006-01-30454456450454184,000454
2006-01-27449453447453144,000453
2006-01-26443446440443149,000443
2006-01-2544144643644288,000442
2006-01-24430445430443131,000443
2006-01-23426445426430233,000430
2006-01-20450450444446241,000446
2006-01-19413441413440385,000440
2006-01-18451452405412572,000412
2006-01-17463463453453276,000453
2006-01-16465466461466314,000466
2006-01-13461465460460173,000460
2006-01-12466468460462164,000462
2006-01-11470471460464273,000464
2006-01-10474474469470223,000470
2006-01-06470473469469555,000469
2006-01-05463469460469358,000469
2006-01-04456463456463194,000463

分割・併合履歴 : [2005-09-27]1株→2株