5959 岡部(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3039542039140952,200409
2008-12-2939039638439438,400394
2008-12-2639039138538838,500388
2008-12-25385394381394122,200394
2008-12-24393399392397154,800397
2008-12-22393398386395103,500395
2008-12-19393393382385124,300385
2008-12-18393395390393101,700393
2008-12-1739439438338997,600389
2008-12-16385387374383128,900383
2008-12-15385388379387117,300387
2008-12-12383386371375202,500375
2008-12-11395395386390177,400390
2008-12-1040640739940095,700400
2008-12-0939540139340170,000401
2008-12-0839239438639362,300393
2008-12-0538539638538752,300387
2008-12-0438639238338581,100385
2008-12-0338639337938682,900386
2008-12-0237639536638684,000386
2008-12-0140540639740157,500401
2008-11-28396409394406150,000406
2008-11-2740040939740179,400401
2008-11-2640040039039894,700398
2008-11-2539340738440697,400406
2008-11-21362390336380172,200380
2008-11-2040140138639298,100392
2008-11-1941642241141651,800416
2008-11-1841642540641658,500416
2008-11-1742042640942154,200421
2008-11-1442142540740834,200408
2008-11-1340541740241152,000411
2008-11-1242242841742573,500425
2008-11-1141943140642281,200422
2008-11-10428431417424117,600424
2008-11-07400425393416103,000416
2008-11-0641242040441068,500410
2008-11-05422435420432103,800432
2008-11-0440641539141576,900415
2008-10-31395413380395179,500395
2008-10-30367385361385159,800385
2008-10-29367367339354133,600354
2008-10-28312348306347119,000347
2008-10-2733234031131291,800312
2008-10-2436036033633793,600337
2008-10-23365365340360112,100360
2008-10-2239839837837879,500378
2008-10-21398409388397135,500397
2008-10-20363394353394160,900394
2008-10-17345358336355138,400355
2008-10-16341359330330128,300330
2008-10-15391391358373145,900373
2008-10-14371380359380107,100380
2008-10-10330330305306146,300306
2008-10-09312342304333190,300333
2008-10-08319325305307174,400307
2008-10-07301339301334184,300334
2008-10-06350350315329251,000329
2008-10-03380382350353149,700353
2008-10-0240640838638674,000386
2008-10-01410415401411106,500411
2008-09-3040040439339982,400399
2008-09-2942543141041681,900416
2008-09-26430436421426120,700426
2008-09-25427436422427129,800427
2008-09-2443043442243270,300432
2008-09-22465466421431200,100431
2008-09-19463463444452168,100452
2008-09-1843047142346395,100463
2008-09-1744344342744197,600441
2008-09-1644044041842383,000423
2008-09-1244745744745398,900453
2008-09-1145045844544995,200449
2008-09-1045446544845570,700455
2008-09-0946446945346678,800466
2008-09-0844846144845484,500454
2008-09-05455455440443115,500443
2008-09-0447247345846998,000469
2008-09-0347148547048073,700480
2008-09-0248850746547591,900475
2008-09-0151551549549660,400496
2008-08-29499520496520160,200520
2008-08-28487498482497154,000497
2008-08-2747848147147790,200477
2008-08-2646247545947494,900474
2008-08-2546347246046796,700467
2008-08-22470477452462212,700462
2008-08-21443469438467296,400467
2008-08-2043944243143949,300439
2008-08-19439439423436110,200436
2008-08-18428453428443118,000443
2008-08-15424443422435157,900435
2008-08-14465473452454135,800454
2008-08-13474479466470110,300470
2008-08-12493497477479132,100479
2008-08-1149450349149741,800497
2008-08-0849950349049951,200499
2008-08-0749850049149490,000494
2008-08-06506509499504135,800504
2008-08-05497511497501110,400501
2008-08-0451952050550866,900508
2008-08-01534535504525134,600525
2008-07-31529537522537265,800537
2008-07-30510528505528304,000528
2008-07-29497509492505294,700505
2008-07-2848449148248756,300487
2008-07-2548348847548062,100480
2008-07-2447748647348483,900484
2008-07-2347047647047248,400472
2008-07-2246447045246565,000465
2008-07-1845746145145247,000452
2008-07-1746046545445766,100457
2008-07-1645546145545645,600456
2008-07-1546846845846190,300461
2008-07-1446547245646367,400463
2008-07-1147347346346855,100468
2008-07-1047647646847274,600472
2008-07-0946847446647198,400471
2008-07-0846847246646880,200468
2008-07-07466474456466167,300466
2008-07-0447247646547384,900473
2008-07-03473477460474114,900474
2008-07-02487489474478110,700478
2008-07-01480498480490128,800490
2008-06-30493499487489111,800489
2008-06-27490501486500149,800500
2008-06-26506508497498103,800498
2008-06-25508512488511173,000511
2008-06-24505523504520315,300520
2008-06-23510514500508116,400508
2008-06-20505512503507139,600507
2008-06-19512514507511105,500511
2008-06-1851851951251783,100517
2008-06-17521524514517185,600517
2008-06-1652352551852179,900521
2008-06-13518521514517139,200517
2008-06-12516520514518132,100518
2008-06-1151852151651672,100516
2008-06-1052052251651753,300517
2008-06-09526527510514252,800514
2008-06-06535535527527115,300527
2008-06-05532533527529111,100529
2008-06-04519533519530107,200530
2008-06-03526526518519120,500519
2008-06-0252252851952192,800521
2008-05-3052052751651991,100519
2008-05-2951651651251362,500513
2008-05-28516517509510126,100510
2008-05-27516520511512119,800512
2008-05-26531534514515136,800515
2008-05-2353353553053193,800531
2008-05-22518537514530215,000530
2008-05-21526534507517255,600517
2008-05-20540540528535154,500535
2008-05-19532540531539112,000539
2008-05-16543545529532176,600532
2008-05-15527546527533310,500533
2008-05-14520537518534272,400534
2008-05-13515525502518171,900518
2008-05-12495517493515204,700515
2008-05-09531531500509197,600509
2008-05-08512540511527371,300527
2008-05-07488522485522736,400522
2008-05-024405034284921,005,200492
2008-05-01407445396445685,900445
2008-04-30404406399402141,100402
2008-04-2840640839840495,400404
2008-04-2540841240240892,100408
2008-04-2441241440740878,600408
2008-04-2341441441141241,400412
2008-04-22418418409414180,600414
2008-04-21416422411413144,300413
2008-04-1841741841041855,100418
2008-04-17418419413417114,600417
2008-04-16405411403409108,500409
2008-04-1540840939940193,300401
2008-04-14405405398404107,400404
2008-04-11401415400415105,600415
2008-04-10414414399406125,200406
2008-04-09415418404409104,200409
2008-04-08424425416416176,600416
2008-04-07398418392415267,800415
2008-04-04396396389394156,400394
2008-04-03395396391395131,800395
2008-04-02396398386391149,500391
2008-04-01399399382391148,600391
2008-03-31384393372389177,300389
2008-03-28383386375385173,000385
2008-03-27368389367388181,800388
2008-03-26379384374383113,400383
2008-03-25381385370384121,200384
2008-03-24380381374378161,100378
2008-03-21359373354369159,500369
2008-03-19341355336355210,000355
2008-03-18334334321332226,000332
2008-03-17327328316324254,800324
2008-03-14333344326333350,100333
2008-03-13332335320324308,600324
2008-03-12336345331334346,600334
2008-03-11316326309326479,600326
2008-03-10350350331331241,000331
2008-03-07358358350350173,800350
2008-03-06360366358363122,000363
2008-03-05364365355356223,300356
2008-03-04365367356362206,800362
2008-03-03368374357365325,100365
2008-02-29399400383386228,000386
2008-02-28400403396398146,000398
2008-02-27401407399401287,500401
2008-02-26405406391394233,400394
2008-02-25404405396400221,300400
2008-02-22400406389399495,900399
2008-02-21404407390395391,600395
2008-02-20403411387389432,700389
2008-02-19378395377393241,900393
2008-02-18385386375376321,000376
2008-02-15350364346362247,700362
2008-02-14352354345351148,300351
2008-02-13339349339341139,700341
2008-02-12340349338338170,000338
2008-02-08356356343345189,300345
2008-02-07362365350357182,600357
2008-02-06370372361361243,500361
2008-02-05370378370373171,300373
2008-02-04381381369371248,700371
2008-02-01376380370373216,000373
2008-01-31370372362371378,200371
2008-01-30381387374378308,900378
2008-01-29369379369377283,400377
2008-01-28380385363364275,800364
2008-01-25360382360380373,600380
2008-01-24344356341352352,900352
2008-01-23335354333343452,900343
2008-01-22355358330330379,900330
2008-01-21390390360363264,100363
2008-01-18366395366389307,300389
2008-01-17365383361375363,900375
2008-01-16374375359361274,600361
2008-01-15401405383385266,600385
2008-01-11422428403406377,600406
2008-01-10446446426426172,000426
2008-01-09425442425441180,700441
2008-01-08438440431434160,600434
2008-01-07443448434443199,000443
2008-01-04452456447448135,500448

分割・併合履歴 : [2005-09-27]1株→2株