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
2010-12-3037337436937051,600370
2010-12-2937537637237439,000374
2010-12-28369377363375127,100375
2010-12-27383384378379147,800379
2010-12-2438838838238345,200383
2010-12-2239139138538775,700387
2010-12-2138539238339171,100391
2010-12-2039039038038445,000384
2010-12-1738739238439276,900392
2010-12-1638238838238854,800388
2010-12-1539039037238479,400384
2010-12-1438238937938990,200389
2010-12-1337138137138167,100381
2010-12-10379379372374127,700374
2010-12-0936437136437153,200371
2010-12-0835736435636466,300364
2010-12-0735635635435625,000356
2010-12-0635335535335310,800353
2010-12-0334935434935226,500352
2010-12-0235535535035022,500350
2010-12-0134735234735131,100351
2010-11-3035435535035034,500350
2010-11-2935535935435630,900356
2010-11-2635335735335651,700356
2010-11-25348357347355102,000355
2010-11-2433433933333721,600337
2010-11-2233833833633720,700337
2010-11-1933333533133428,200334
2010-11-1833033232633132,200331
2010-11-1732532932532913,900329
2010-11-1633033032632716,700327
2010-11-1533233232733023,700330
2010-11-1233433532032752,000327
2010-11-1133233633233324,100333
2010-11-1033033633033333,200333
2010-11-0932733032632940,300329
2010-11-0832632732532723,000327
2010-11-0532232632232433,800324
2010-11-0431531931531722,400317
2010-11-0231531631131416,600314
2010-11-0131431730831680,800316
2010-10-2931131330831025,500310
2010-10-2831131430931455,600314
2010-10-2731431631231318,500313
2010-10-2631031730831133,300311
2010-10-2531131531031038,000310
2010-10-2231031431031139,400311
2010-10-2130930930630938,700309
2010-10-2031131230831134,000311
2010-10-1931331731231667,400316
2010-10-1832032732032132,200321
2010-10-1532632732032137,800321
2010-10-1432333032332648,700326
2010-10-1332632732332318,900323
2010-10-1233633632632639,700326
2010-10-0834234233633740,500337
2010-10-0733734233633829,700338
2010-10-0634034233134127,900341
2010-10-0533734332934036,800340
2010-10-0434334434034017,200340
2010-10-0135035034334424,100344
2010-09-3035235634434544,500345
2010-09-2934635334635343,500353
2010-09-2834735034334624,000346
2010-09-2734335233135232,000352
2010-09-2434134634134418,200344
2010-09-2235635634234650,900346
2010-09-2135235434834819,800348
2010-09-1735335635135127,900351
2010-09-1635735735135218,800352
2010-09-1536036035635746,100357
2010-09-1435836035635814,400358
2010-09-1335836035435718,400357
2010-09-1036636635836177,400361
2010-09-0935436035335814,500358
2010-09-0835635735435415,100354
2010-09-0736536636236310,300363
2010-09-0635536435536415,800364
2010-09-0335836035335712,800357
2010-09-0236036035535722,800357
2010-09-0135935934135958,800359
2010-08-3135435535235422,500354
2010-08-3035335835235827,400358
2010-08-2734134934134914,500349
2010-08-2634434534034517,100345
2010-08-2534534634234612,800346
2010-08-2434534934534813,100348
2010-08-2335635634634722,400347
2010-08-2035135535035111,000351
2010-08-1935335934935517,700355
2010-08-1835035634835414,700354
2010-08-1734535334535014,200350
2010-08-1635035234535124,800351
2010-08-1334035234034930,100349
2010-08-1234735034534819,300348
2010-08-1135735735035019,000350
2010-08-1036836836036018,800360
2010-08-093633673633658,800365
2010-08-063633683633668,900366
2010-08-0537037036336811,400368
2010-08-0436937036236724,800367
2010-08-0337037136837121,600371
2010-08-0237037036736829,100368
2010-07-3036536936136935,600369
2010-07-2936736836536558,900365
2010-07-2836536636136645,100366
2010-07-2735536435536228,900362
2010-07-2635635935335626,500356
2010-07-2335135335035119,000351
2010-07-2235135334734835,600348
2010-07-2135435434934919,500349
2010-07-2034735134735012,000350
2010-07-1635735934734959,900349
2010-07-1536536534836279,500362
2010-07-1435836235736112,100361
2010-07-1335735935535528,200355
2010-07-1236236636136416,300364
2010-07-0936936935736760,600367
2010-07-0836036235536145,400361
2010-07-0735535535035227,700352
2010-07-0635835835535822,700358
2010-07-0534735634635528,800355
2010-07-0235035134835018,000350
2010-07-0135435934935341,600353
2010-06-3034135334135245,500352
2010-06-2936036135235229,100352
2010-06-28357363353362118,100362
2010-06-25367372367368233,300368
2010-06-2437137536937355,300373
2010-06-2337037136937038,300370
2010-06-2237237337037138,900371
2010-06-2137037236937243,500372
2010-06-1836736936636921,600369
2010-06-1737037036836819,000368
2010-06-1636837036737028,800370
2010-06-1536836836436634,700366
2010-06-1437037036336756,200367
2010-06-1137037036536774,000367
2010-06-1036936936336831,600368
2010-06-0936136836036848,000368
2010-06-0835736735736746,800367
2010-06-0736336736236545,900365
2010-06-0436937136537152,800371
2010-06-0336436836336636,500366
2010-06-0236036435736256,200362
2010-06-0136537136536769,400367
2010-05-3135836335436384,200363
2010-05-2835535735335547,100355
2010-05-2735235234635067,400350
2010-05-2635835835435572,500355
2010-05-25360361355358119,700358
2010-05-24356364353361112,100361
2010-05-2135135534735388,600353
2010-05-2035536135435974,700359
2010-05-1936336535536292,200362
2010-05-18365371356363126,700363
2010-05-17372373361364111,700364
2010-05-1437637737237274,700372
2010-05-1337237636637645,300376
2010-05-1236437236437168,100371
2010-05-11370376367367149,700367
2010-05-10370375366369111,400369
2010-05-07373386362379316,600379
2010-05-06356394353381472,900381
2010-04-30349359349359149,700359
2010-04-28350350345345132,100345
2010-04-27355357352353109,100353
2010-04-2635636035535686,400356
2010-04-2335235535135282,600352
2010-04-22351361349353126,200353
2010-04-21352356350352129,800352
2010-04-2034935234935154,000351
2010-04-1934835134734987,500349
2010-04-1636036135435697,100356
2010-04-15364366362362107,100362
2010-04-14366369363368104,300368
2010-04-1337437436336989,200369
2010-04-1237938037537568,600375
2010-04-0938438437637972,200379
2010-04-0838238537938057,200380
2010-04-07377388375384109,900384
2010-04-0639239237637799,300377
2010-04-05383391383391105,900391
2010-04-02379383378382151,500382
2010-04-01369378368375142,900375
2010-03-3136336836236797,400367
2010-03-3035536035236077,900360
2010-03-2935535534935263,200352
2010-03-2634935534835579,700355
2010-03-2535135234834945,500349
2010-03-24347352345352109,900352
2010-03-2334634934634777,200347
2010-03-1934134734034593,700345
2010-03-1834334534234353,100343
2010-03-1734234433934385,600343
2010-03-1634234233434184,200341
2010-03-15340346339343144,500343
2010-03-12329339328338176,500338
2010-03-1132832932632947,300329
2010-03-1032732832432686,000326
2010-03-09323327323325106,100325
2010-03-08318327317321208,000321
2010-03-05312317312316103,500316
2010-03-0431531631231283,200312
2010-03-0331231631231587,000315
2010-03-0231431530831478,200314
2010-03-0131031431031468,100314
2010-02-26309311306309117,400309
2010-02-2530930930830949,800309
2010-02-24307309304307134,500307
2010-02-2331031030731094,600310
2010-02-22311312305309222,000309
2010-02-1930330429930062,200300
2010-02-1830230430130350,700303
2010-02-1730330429830359,300303
2010-02-1630330429730374,400303
2010-02-1530630830330349,600303
2010-02-12306310305306101,800306
2010-02-1030931530931153,000311
2010-02-0930931230831163,000311
2010-02-0830831530731564,700315
2010-02-0531031430830951,600309
2010-02-0431431531131329,800313
2010-02-0331531631131239,400312
2010-02-0231331631031254,000312
2010-02-0131531530831558,500315
2010-01-29311318307314136,100314
2010-01-28305318302310110,700310
2010-01-2730530730230236,900302
2010-01-2631231230530536,500305
2010-01-2530431130430833,700308
2010-01-2231231230530760,700307
2010-01-2131431531031465,900314
2010-01-2031431531031560,400315
2010-01-1931231330731282,100312
2010-01-1831331330831055,800310
2010-01-1531831831031586,500315
2010-01-1431731831431647,400316
2010-01-1331732031531586,200315
2010-01-1231431831331675,800316
2010-01-08315319312314102,100314
2010-01-07310314308314198,200314
2010-01-0630230229629975,500299
2010-01-0530330530030048,700300
2010-01-0430330330230228,900302

分割・併合履歴 : [2005-09-27]1株→2株