5959 岡部(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	373	374	369	370	51,600	370
2010-12-29	375	376	372	374	39,000	374
2010-12-28	369	377	363	375	127,100	375
2010-12-27	383	384	378	379	147,800	379
2010-12-24	388	388	382	383	45,200	383
2010-12-22	391	391	385	387	75,700	387
2010-12-21	385	392	383	391	71,100	391
2010-12-20	390	390	380	384	45,000	384
2010-12-17	387	392	384	392	76,900	392
2010-12-16	382	388	382	388	54,800	388
2010-12-15	390	390	372	384	79,400	384
2010-12-14	382	389	379	389	90,200	389
2010-12-13	371	381	371	381	67,100	381
2010-12-10	379	379	372	374	127,700	374
2010-12-09	364	371	364	371	53,200	371
2010-12-08	357	364	356	364	66,300	364
2010-12-07	356	356	354	356	25,000	356
2010-12-06	353	355	353	353	10,800	353
2010-12-03	349	354	349	352	26,500	352
2010-12-02	355	355	350	350	22,500	350
2010-12-01	347	352	347	351	31,100	351
2010-11-30	354	355	350	350	34,500	350
2010-11-29	355	359	354	356	30,900	356
2010-11-26	353	357	353	356	51,700	356
2010-11-25	348	357	347	355	102,000	355
2010-11-24	334	339	333	337	21,600	337
2010-11-22	338	338	336	337	20,700	337
2010-11-19	333	335	331	334	28,200	334
2010-11-18	330	332	326	331	32,200	331
2010-11-17	325	329	325	329	13,900	329
2010-11-16	330	330	326	327	16,700	327
2010-11-15	332	332	327	330	23,700	330
2010-11-12	334	335	320	327	52,000	327
2010-11-11	332	336	332	333	24,100	333
2010-11-10	330	336	330	333	33,200	333
2010-11-09	327	330	326	329	40,300	329
2010-11-08	326	327	325	327	23,000	327
2010-11-05	322	326	322	324	33,800	324
2010-11-04	315	319	315	317	22,400	317
2010-11-02	315	316	311	314	16,600	314
2010-11-01	314	317	308	316	80,800	316
2010-10-29	311	313	308	310	25,500	310
2010-10-28	311	314	309	314	55,600	314
2010-10-27	314	316	312	313	18,500	313
2010-10-26	310	317	308	311	33,300	311
2010-10-25	311	315	310	310	38,000	310
2010-10-22	310	314	310	311	39,400	311
2010-10-21	309	309	306	309	38,700	309
2010-10-20	311	312	308	311	34,000	311
2010-10-19	313	317	312	316	67,400	316
2010-10-18	320	327	320	321	32,200	321
2010-10-15	326	327	320	321	37,800	321
2010-10-14	323	330	323	326	48,700	326
2010-10-13	326	327	323	323	18,900	323
2010-10-12	336	336	326	326	39,700	326
2010-10-08	342	342	336	337	40,500	337
2010-10-07	337	342	336	338	29,700	338
2010-10-06	340	342	331	341	27,900	341
2010-10-05	337	343	329	340	36,800	340
2010-10-04	343	344	340	340	17,200	340
2010-10-01	350	350	343	344	24,100	344
2010-09-30	352	356	344	345	44,500	345
2010-09-29	346	353	346	353	43,500	353
2010-09-28	347	350	343	346	24,000	346
2010-09-27	343	352	331	352	32,000	352
2010-09-24	341	346	341	344	18,200	344
2010-09-22	356	356	342	346	50,900	346
2010-09-21	352	354	348	348	19,800	348
2010-09-17	353	356	351	351	27,900	351
2010-09-16	357	357	351	352	18,800	352
2010-09-15	360	360	356	357	46,100	357
2010-09-14	358	360	356	358	14,400	358
2010-09-13	358	360	354	357	18,400	357
2010-09-10	366	366	358	361	77,400	361
2010-09-09	354	360	353	358	14,500	358
2010-09-08	356	357	354	354	15,100	354
2010-09-07	365	366	362	363	10,300	363
2010-09-06	355	364	355	364	15,800	364
2010-09-03	358	360	353	357	12,800	357
2010-09-02	360	360	355	357	22,800	357
2010-09-01	359	359	341	359	58,800	359
2010-08-31	354	355	352	354	22,500	354
2010-08-30	353	358	352	358	27,400	358
2010-08-27	341	349	341	349	14,500	349
2010-08-26	344	345	340	345	17,100	345
2010-08-25	345	346	342	346	12,800	346
2010-08-24	345	349	345	348	13,100	348
2010-08-23	356	356	346	347	22,400	347
2010-08-20	351	355	350	351	11,000	351
2010-08-19	353	359	349	355	17,700	355
2010-08-18	350	356	348	354	14,700	354
2010-08-17	345	353	345	350	14,200	350
2010-08-16	350	352	345	351	24,800	351
2010-08-13	340	352	340	349	30,100	349
2010-08-12	347	350	345	348	19,300	348
2010-08-11	357	357	350	350	19,000	350
2010-08-10	368	368	360	360	18,800	360
2010-08-09	363	367	363	365	8,800	365
2010-08-06	363	368	363	366	8,900	366
2010-08-05	370	370	363	368	11,400	368
2010-08-04	369	370	362	367	24,800	367
2010-08-03	370	371	368	371	21,600	371
2010-08-02	370	370	367	368	29,100	368
2010-07-30	365	369	361	369	35,600	369
2010-07-29	367	368	365	365	58,900	365
2010-07-28	365	366	361	366	45,100	366
2010-07-27	355	364	355	362	28,900	362
2010-07-26	356	359	353	356	26,500	356
2010-07-23	351	353	350	351	19,000	351
2010-07-22	351	353	347	348	35,600	348
2010-07-21	354	354	349	349	19,500	349
2010-07-20	347	351	347	350	12,000	350
2010-07-16	357	359	347	349	59,900	349
2010-07-15	365	365	348	362	79,500	362
2010-07-14	358	362	357	361	12,100	361
2010-07-13	357	359	355	355	28,200	355
2010-07-12	362	366	361	364	16,300	364
2010-07-09	369	369	357	367	60,600	367
2010-07-08	360	362	355	361	45,400	361
2010-07-07	355	355	350	352	27,700	352
2010-07-06	358	358	355	358	22,700	358
2010-07-05	347	356	346	355	28,800	355
2010-07-02	350	351	348	350	18,000	350
2010-07-01	354	359	349	353	41,600	353
2010-06-30	341	353	341	352	45,500	352
2010-06-29	360	361	352	352	29,100	352
2010-06-28	357	363	353	362	118,100	362
2010-06-25	367	372	367	368	233,300	368
2010-06-24	371	375	369	373	55,300	373
2010-06-23	370	371	369	370	38,300	370
2010-06-22	372	373	370	371	38,900	371
2010-06-21	370	372	369	372	43,500	372
2010-06-18	367	369	366	369	21,600	369
2010-06-17	370	370	368	368	19,000	368
2010-06-16	368	370	367	370	28,800	370
2010-06-15	368	368	364	366	34,700	366
2010-06-14	370	370	363	367	56,200	367
2010-06-11	370	370	365	367	74,000	367
2010-06-10	369	369	363	368	31,600	368
2010-06-09	361	368	360	368	48,000	368
2010-06-08	357	367	357	367	46,800	367
2010-06-07	363	367	362	365	45,900	365
2010-06-04	369	371	365	371	52,800	371
2010-06-03	364	368	363	366	36,500	366
2010-06-02	360	364	357	362	56,200	362
2010-06-01	365	371	365	367	69,400	367
2010-05-31	358	363	354	363	84,200	363
2010-05-28	355	357	353	355	47,100	355
2010-05-27	352	352	346	350	67,400	350
2010-05-26	358	358	354	355	72,500	355
2010-05-25	360	361	355	358	119,700	358
2010-05-24	356	364	353	361	112,100	361
2010-05-21	351	355	347	353	88,600	353
2010-05-20	355	361	354	359	74,700	359
2010-05-19	363	365	355	362	92,200	362
2010-05-18	365	371	356	363	126,700	363
2010-05-17	372	373	361	364	111,700	364
2010-05-14	376	377	372	372	74,700	372
2010-05-13	372	376	366	376	45,300	376
2010-05-12	364	372	364	371	68,100	371
2010-05-11	370	376	367	367	149,700	367
2010-05-10	370	375	366	369	111,400	369
2010-05-07	373	386	362	379	316,600	379
2010-05-06	356	394	353	381	472,900	381
2010-04-30	349	359	349	359	149,700	359
2010-04-28	350	350	345	345	132,100	345
2010-04-27	355	357	352	353	109,100	353
2010-04-26	356	360	355	356	86,400	356
2010-04-23	352	355	351	352	82,600	352
2010-04-22	351	361	349	353	126,200	353
2010-04-21	352	356	350	352	129,800	352
2010-04-20	349	352	349	351	54,000	351
2010-04-19	348	351	347	349	87,500	349
2010-04-16	360	361	354	356	97,100	356
2010-04-15	364	366	362	362	107,100	362
2010-04-14	366	369	363	368	104,300	368
2010-04-13	374	374	363	369	89,200	369
2010-04-12	379	380	375	375	68,600	375
2010-04-09	384	384	376	379	72,200	379
2010-04-08	382	385	379	380	57,200	380
2010-04-07	377	388	375	384	109,900	384
2010-04-06	392	392	376	377	99,300	377
2010-04-05	383	391	383	391	105,900	391
2010-04-02	379	383	378	382	151,500	382
2010-04-01	369	378	368	375	142,900	375
2010-03-31	363	368	362	367	97,400	367
2010-03-30	355	360	352	360	77,900	360
2010-03-29	355	355	349	352	63,200	352
2010-03-26	349	355	348	355	79,700	355
2010-03-25	351	352	348	349	45,500	349
2010-03-24	347	352	345	352	109,900	352
2010-03-23	346	349	346	347	77,200	347
2010-03-19	341	347	340	345	93,700	345
2010-03-18	343	345	342	343	53,100	343
2010-03-17	342	344	339	343	85,600	343
2010-03-16	342	342	334	341	84,200	341
2010-03-15	340	346	339	343	144,500	343
2010-03-12	329	339	328	338	176,500	338
2010-03-11	328	329	326	329	47,300	329
2010-03-10	327	328	324	326	86,000	326
2010-03-09	323	327	323	325	106,100	325
2010-03-08	318	327	317	321	208,000	321
2010-03-05	312	317	312	316	103,500	316
2010-03-04	315	316	312	312	83,200	312
2010-03-03	312	316	312	315	87,000	315
2010-03-02	314	315	308	314	78,200	314
2010-03-01	310	314	310	314	68,100	314
2010-02-26	309	311	306	309	117,400	309
2010-02-25	309	309	308	309	49,800	309
2010-02-24	307	309	304	307	134,500	307
2010-02-23	310	310	307	310	94,600	310
2010-02-22	311	312	305	309	222,000	309
2010-02-19	303	304	299	300	62,200	300
2010-02-18	302	304	301	303	50,700	303
2010-02-17	303	304	298	303	59,300	303
2010-02-16	303	304	297	303	74,400	303
2010-02-15	306	308	303	303	49,600	303
2010-02-12	306	310	305	306	101,800	306
2010-02-10	309	315	309	311	53,000	311
2010-02-09	309	312	308	311	63,000	311
2010-02-08	308	315	307	315	64,700	315
2010-02-05	310	314	308	309	51,600	309
2010-02-04	314	315	311	313	29,800	313
2010-02-03	315	316	311	312	39,400	312
2010-02-02	313	316	310	312	54,000	312
2010-02-01	315	315	308	315	58,500	315
2010-01-29	311	318	307	314	136,100	314
2010-01-28	305	318	302	310	110,700	310
2010-01-27	305	307	302	302	36,900	302
2010-01-26	312	312	305	305	36,500	305
2010-01-25	304	311	304	308	33,700	308
2010-01-22	312	312	305	307	60,700	307
2010-01-21	314	315	310	314	65,900	314
2010-01-20	314	315	310	315	60,400	315
2010-01-19	312	313	307	312	82,100	312
2010-01-18	313	313	308	310	55,800	310
2010-01-15	318	318	310	315	86,500	315
2010-01-14	317	318	314	316	47,400	316
2010-01-13	317	320	315	315	86,200	315
2010-01-12	314	318	313	316	75,800	316
2010-01-08	315	319	312	314	102,100	314
2010-01-07	310	314	308	314	198,200	314
2010-01-06	302	302	296	299	75,500	299
2010-01-05	303	305	300	300	48,700	300
2010-01-04	303	303	302	302	28,900	302

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