5959 岡部(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	380	383	379	383	46,600	383
2011-12-29	378	379	375	378	67,100	378
2011-12-28	375	380	375	379	153,500	379
2011-12-27	388	388	380	381	371,100	381
2011-12-26	393	395	387	388	174,000	388
2011-12-22	403	405	392	392	156,900	392
2011-12-21	398	404	396	403	106,300	403
2011-12-20	393	397	392	395	121,400	395
2011-12-19	391	395	391	391	112,100	391
2011-12-16	394	394	390	390	103,200	390
2011-12-15	396	396	393	394	109,300	394
2011-12-14	395	398	395	397	110,400	397
2011-12-13	393	397	392	395	116,100	395
2011-12-12	398	399	393	393	110,300	393
2011-12-09	392	398	391	395	196,900	395
2011-12-08	391	394	390	392	134,300	392
2011-12-07	388	392	387	390	127,200	390
2011-12-06	389	390	386	387	84,600	387
2011-12-05	387	391	387	389	92,700	389
2011-12-02	390	391	386	387	81,300	387
2011-12-01	399	400	385	390	157,900	390
2011-11-30	390	392	386	392	132,400	392
2011-11-29	384	390	382	390	88,700	390
2011-11-28	384	387	380	383	157,600	383
2011-11-25	385	387	383	383	94,600	383
2011-11-24	385	388	384	385	106,700	385
2011-11-22	391	392	387	389	126,300	389
2011-11-21	391	393	390	391	101,600	391
2011-11-18	389	393	388	391	153,000	391
2011-11-17	388	390	386	390	111,300	390
2011-11-16	388	391	385	390	109,400	390
2011-11-15	388	396	386	388	137,100	388
2011-11-14	386	390	383	390	138,100	390
2011-11-11	383	386	380	386	103,400	386
2011-11-10	380	385	376	383	91,200	383
2011-11-09	381	385	381	385	91,500	385
2011-11-08	385	386	379	379	83,700	379
2011-11-07	380	387	377	384	129,400	384
2011-11-04	376	383	375	382	63,300	382
2011-11-02	379	379	367	370	149,300	370
2011-11-01	384	387	381	382	99,100	382
2011-10-31	396	403	385	385	268,000	385
2011-10-28	380	388	375	375	67,900	375
2011-10-27	375	380	375	378	30,400	378
2011-10-26	378	382	377	377	27,700	377
2011-10-25	379	383	374	383	44,200	383
2011-10-24	382	382	374	378	42,300	378
2011-10-21	376	377	374	374	14,500	374
2011-10-20	378	378	375	376	23,600	376
2011-10-19	372	380	371	380	65,200	380
2011-10-18	374	374	370	370	27,000	370
2011-10-17	373	377	373	374	30,200	374
2011-10-14	377	377	371	371	29,700	371
2011-10-13	384	385	378	378	31,400	378
2011-10-12	382	384	378	381	28,800	381
2011-10-11	382	385	380	382	28,000	382
2011-10-07	383	383	376	376	36,600	376
2011-10-06	368	376	366	375	32,500	375
2011-10-05	380	380	366	366	36,800	366
2011-10-04	390	390	373	376	42,800	376
2011-10-03	399	399	386	390	40,700	390
2011-09-30	393	405	391	398	76,300	398
2011-09-29	369	396	369	396	100,000	396
2011-09-28	363	377	363	377	54,800	377
2011-09-27	359	360	357	360	31,400	360
2011-09-26	366	366	355	355	34,800	355
2011-09-22	371	371	365	369	46,000	369
2011-09-21	367	375	367	369	47,200	369
2011-09-20	371	372	364	366	26,000	366
2011-09-16	373	373	359	373	76,700	373
2011-09-15	368	368	362	365	42,100	365
2011-09-14	368	371	359	360	41,200	360
2011-09-13	362	368	362	367	21,800	367
2011-09-12	365	366	361	363	33,000	363
2011-09-09	365	371	365	370	73,300	370
2011-09-08	373	373	363	365	70,600	365
2011-09-07	375	376	365	369	59,300	369
2011-09-06	380	380	374	376	45,400	376
2011-09-05	382	382	378	380	27,700	380
2011-09-02	381	385	380	384	34,500	384
2011-09-01	383	384	379	384	63,800	384
2011-08-31	368	380	365	375	95,400	375
2011-08-30	363	366	361	365	70,400	365
2011-08-29	359	361	356	358	88,900	358
2011-08-26	361	363	355	359	56,500	359
2011-08-25	360	363	359	361	58,400	361
2011-08-24	361	362	355	355	45,700	355
2011-08-23	364	365	359	361	56,100	361
2011-08-22	364	366	361	361	39,300	361
2011-08-19	366	366	360	365	54,700	365
2011-08-18	377	380	373	375	39,400	375
2011-08-17	384	384	377	379	30,700	379
2011-08-16	382	382	380	382	18,600	382
2011-08-15	386	386	379	380	38,100	380
2011-08-12	384	385	378	383	42,400	383
2011-08-11	366	381	364	381	90,400	381
2011-08-10	371	375	366	370	95,600	370
2011-08-09	354	363	342	363	138,500	363
2011-08-08	360	367	360	361	76,300	361
2011-08-05	359	372	359	368	121,600	368
2011-08-04	383	389	383	383	63,600	383
2011-08-03	386	386	380	381	61,900	381
2011-08-02	397	398	390	390	85,700	390
2011-08-01	406	406	398	398	69,900	398
2011-07-29	402	405	398	400	62,000	400
2011-07-28	401	402	400	402	89,000	402
2011-07-27	404	406	402	402	34,900	402
2011-07-26	407	410	404	408	98,200	408
2011-07-25	404	408	400	407	67,900	407
2011-07-22	398	404	397	402	88,900	402
2011-07-21	402	403	393	396	116,900	396
2011-07-20	407	409	405	405	24,500	405
2011-07-19	407	408	406	407	44,600	407
2011-07-15	406	408	406	408	49,600	408
2011-07-14	408	411	407	408	52,200	408
2011-07-13	408	410	407	409	40,800	409
2011-07-12	408	410	408	410	28,800	410
2011-07-11	412	413	410	412	35,700	412
2011-07-08	413	414	411	412	86,200	412
2011-07-07	413	413	410	411	73,700	411
2011-07-06	415	415	412	415	62,200	415
2011-07-05	417	418	414	414	62,300	414
2011-07-04	421	422	419	419	55,300	419
2011-07-01	422	422	418	421	67,700	421
2011-06-30	421	421	415	421	130,400	421
2011-06-29	418	423	412	421	135,600	421
2011-06-28	418	421	417	420	201,700	420
2011-06-27	423	425	421	421	428,100	421
2011-06-24	427	429	426	427	66,000	427
2011-06-23	428	429	426	428	59,100	428
2011-06-22	424	428	423	428	53,700	428
2011-06-21	420	423	417	423	50,400	423
2011-06-20	419	421	415	416	57,800	416
2011-06-17	420	420	416	419	63,100	419
2011-06-16	423	424	419	419	68,800	419
2011-06-15	427	427	423	424	57,900	424
2011-06-14	423	427	420	426	48,200	426
2011-06-13	420	423	417	422	31,500	422
2011-06-10	420	424	420	420	93,800	420
2011-06-09	418	423	418	421	27,100	421
2011-06-08	423	427	419	421	43,600	421
2011-06-07	415	423	415	421	26,100	421
2011-06-06	418	420	415	419	44,600	419
2011-06-03	431	433	417	420	65,500	420
2011-06-02	424	430	424	430	46,100	430
2011-06-01	438	438	425	432	51,100	432
2011-05-31	430	435	428	435	55,100	435
2011-05-30	412	425	412	425	86,500	425
2011-05-27	409	411	409	409	29,100	409
2011-05-26	408	412	407	409	38,900	409
2011-05-25	415	415	403	405	82,600	405
2011-05-24	414	415	411	413	36,600	413
2011-05-23	419	421	411	414	48,100	414
2011-05-20	419	421	416	417	43,600	417
2011-05-19	423	428	418	418	52,900	418
2011-05-18	423	423	418	419	50,000	419
2011-05-17	420	426	416	420	83,000	420
2011-05-16	428	431	420	420	88,400	420
2011-05-13	445	446	431	435	86,500	435
2011-05-12	450	450	445	445	47,400	445
2011-05-11	454	454	450	451	43,200	451
2011-05-10	455	455	449	453	59,700	453
2011-05-09	451	454	448	452	63,200	452
2011-05-06	445	450	444	447	47,700	447
2011-05-02	453	455	447	449	81,200	449
2011-04-28	455	457	445	449	186,800	449
2011-04-27	462	464	455	455	69,900	455
2011-04-26	458	465	456	462	87,100	462
2011-04-25	461	464	458	461	72,200	461
2011-04-22	464	464	456	457	84,600	457
2011-04-21	461	465	455	461	92,600	461
2011-04-20	463	466	452	456	181,600	456
2011-04-19	460	461	455	457	65,400	457
2011-04-18	465	469	461	464	103,400	464
2011-04-15	473	474	465	470	151,800	470
2011-04-14	459	472	454	470	240,700	470
2011-04-13	440	457	439	452	116,700	452
2011-04-12	458	458	438	442	177,900	442
2011-04-11	436	462	433	457	177,600	457
2011-04-08	430	448	424	430	275,900	430
2011-04-07	442	454	431	431	93,700	431
2011-04-06	457	457	440	442	119,100	442
2011-04-05	471	474	446	449	198,500	449
2011-04-04	473	483	469	470	161,800	470
2011-04-01	474	476	467	468	108,400	468
2011-03-31	471	475	460	475	103,500	475
2011-03-30	462	474	454	472	197,600	472
2011-03-29	450	479	449	470	506,000	470
2011-03-28	436	442	420	442	372,000	442
2011-03-25	417	420	410	413	86,900	413
2011-03-24	411	419	404	404	171,100	404
2011-03-23	418	425	399	410	192,500	410
2011-03-22	430	438	416	418	161,500	418
2011-03-18	401	417	400	410	120,500	410
2011-03-17	356	383	356	377	104,700	377
2011-03-16	342	377	341	375	133,900	375
2011-03-15	401	405	328	350	151,300	350
2011-03-14	422	440	401	408	254,600	408
2011-03-11	421	426	418	421	120,200	421
2011-03-10	433	433	422	426	48,300	426
2011-03-09	433	436	432	432	50,000	432
2011-03-08	436	440	432	433	38,300	433
2011-03-07	438	439	435	436	43,800	436
2011-03-04	441	446	439	439	66,600	439
2011-03-03	430	442	430	439	69,500	439
2011-03-02	442	449	435	435	78,800	435
2011-03-01	441	452	437	450	133,200	450
2011-02-28	436	444	430	441	88,000	441
2011-02-25	430	438	428	437	51,700	437
2011-02-24	435	439	430	435	117,900	435
2011-02-23	432	445	430	441	149,700	441
2011-02-22	437	443	429	440	124,900	440
2011-02-21	447	460	426	438	415,800	438
2011-02-18	417	419	413	415	61,600	415
2011-02-17	420	421	413	420	51,700	420
2011-02-16	420	421	417	419	29,500	419
2011-02-15	422	423	418	422	47,200	422
2011-02-14	420	424	418	422	34,700	422
2011-02-10	416	421	409	418	110,100	418
2011-02-09	427	427	418	422	50,200	422
2011-02-08	426	429	421	426	86,100	426
2011-02-07	420	427	420	426	51,200	426
2011-02-04	420	425	413	420	82,100	420
2011-02-03	427	427	417	420	89,700	420
2011-02-02	424	430	423	428	86,400	428
2011-02-01	414	424	412	421	147,000	421
2011-01-31	399	412	398	409	120,400	409
2011-01-28	408	412	404	404	128,300	404
2011-01-27	409	409	401	407	100,200	407
2011-01-26	394	406	391	406	92,000	406
2011-01-25	392	400	392	397	45,900	397
2011-01-24	393	393	385	392	45,400	392
2011-01-21	399	403	385	385	73,700	385
2011-01-20	394	400	392	399	68,100	399
2011-01-19	388	394	387	394	83,700	394
2011-01-18	379	388	379	387	42,500	387
2011-01-17	388	388	382	383	31,200	383
2011-01-14	375	387	375	387	77,800	387
2011-01-13	375	382	374	377	44,800	377
2011-01-12	380	380	371	371	53,600	371
2011-01-11	371	375	367	373	39,700	373
2011-01-07	378	382	371	375	70,000	375
2011-01-06	370	377	369	377	49,000	377
2011-01-05	364	370	364	368	55,900	368
2011-01-04	368	370	361	364	73,000	364

分割・併合履歴： [2005-09-27]1株→2株