5959 岡部(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	567	571	559	562	223,900	562
2012-12-27	584	589	562	567	248,700	567
2012-12-26	577	582	574	578	203,200	578
2012-12-25	591	592	581	583	290,200	583
2012-12-21	599	599	586	590	130,800	590
2012-12-20	596	600	591	593	125,000	593
2012-12-19	590	604	585	600	270,300	600
2012-12-18	573	587	573	586	148,000	586
2012-12-17	575	576	567	570	136,600	570
2012-12-14	567	580	566	568	164,600	568
2012-12-13	589	589	570	573	183,200	573
2012-12-12	579	595	578	584	330,900	584
2012-12-11	580	580	572	576	137,900	576
2012-12-10	578	580	572	579	159,200	579
2012-12-07	571	579	567	575	177,800	575
2012-12-06	552	571	551	570	218,700	570
2012-12-05	555	555	546	550	140,000	550
2012-12-04	549	559	545	557	168,400	557
2012-12-03	541	566	537	555	409,700	555
2012-11-30	514	532	512	527	163,100	527
2012-11-29	506	512	505	510	57,200	510
2012-11-28	504	508	504	506	35,300	506
2012-11-27	507	507	501	507	66,700	507
2012-11-26	510	512	505	507	76,900	507
2012-11-22	501	509	501	509	65,800	509
2012-11-21	507	507	497	501	65,500	501
2012-11-20	506	509	504	505	68,200	505
2012-11-19	504	510	500	504	64,000	504
2012-11-16	505	505	496	502	42,000	502
2012-11-15	495	504	494	501	29,700	501
2012-11-14	491	495	491	493	20,400	493
2012-11-13	497	497	491	493	30,500	493
2012-11-12	500	504	494	494	39,200	494
2012-11-09	510	510	501	502	61,500	502
2012-11-08	500	515	500	512	70,800	512
2012-11-07	505	505	499	503	50,300	503
2012-11-06	505	507	497	498	79,700	498
2012-11-05	505	510	505	509	33,100	509
2012-11-02	505	511	505	508	45,100	508
2012-11-01	510	510	502	507	24,500	507
2012-10-31	503	510	501	503	38,100	503
2012-10-30	504	509	496	498	94,500	498
2012-10-29	496	504	496	503	35,200	503
2012-10-26	496	501	491	495	36,400	495
2012-10-25	491	501	490	499	25,400	499
2012-10-24	491	498	491	495	22,400	495
2012-10-23	504	504	494	497	27,300	497
2012-10-22	502	505	499	503	28,800	503
2012-10-19	500	504	500	504	25,100	504
2012-10-18	498	505	496	499	54,900	499
2012-10-17	496	505	496	501	43,700	501
2012-10-16	490	498	490	491	20,600	491
2012-10-15	496	497	489	492	41,700	492
2012-10-12	488	493	487	491	27,200	491
2012-10-11	483	491	483	485	44,300	485
2012-10-10	489	494	485	489	64,900	489
2012-10-09	490	494	488	488	28,400	488
2012-10-05	486	491	485	491	27,800	491
2012-10-04	480	487	480	484	30,500	484
2012-10-03	487	489	484	484	39,200	484
2012-10-02	490	495	484	485	48,300	485
2012-10-01	488	504	486	490	41,900	490
2012-09-28	508	514	491	492	68,300	492
2012-09-27	499	514	495	514	82,500	514
2012-09-26	498	507	495	506	105,100	506
2012-09-25	492	500	487	500	60,500	500
2012-09-24	499	499	488	494	69,700	494
2012-09-21	478	493	477	491	70,000	491
2012-09-20	487	487	478	482	47,400	482
2012-09-19	485	494	481	489	39,800	489
2012-09-18	490	490	483	484	55,400	484
2012-09-14	480	486	480	483	72,300	483
2012-09-13	470	480	469	480	35,200	480
2012-09-12	470	477	470	474	47,700	474
2012-09-11	475	475	468	474	43,500	474
2012-09-10	472	479	468	478	57,200	478
2012-09-07	460	472	458	471	43,000	471
2012-09-06	459	462	452	456	39,300	456
2012-09-05	465	469	458	460	50,600	460
2012-09-04	471	473	465	468	52,200	468
2012-09-03	480	480	472	472	41,200	472
2012-08-31	472	483	472	478	46,200	478
2012-08-30	479	479	471	476	48,800	476
2012-08-29	480	483	472	478	58,900	478
2012-08-28	484	487	476	481	85,000	481
2012-08-27	485	488	473	479	86,100	479
2012-08-24	490	491	485	486	41,000	486
2012-08-23	497	497	492	495	30,400	495
2012-08-22	500	500	489	498	54,700	498
2012-08-21	491	505	491	502	75,900	502
2012-08-20	490	498	486	490	58,400	490
2012-08-17	490	497	488	495	52,000	495
2012-08-16	495	498	490	494	41,200	494
2012-08-15	497	499	490	498	80,800	498
2012-08-14	480	499	480	498	103,300	498
2012-08-13	480	486	476	484	52,700	484
2012-08-10	475	483	475	482	56,800	482
2012-08-09	475	483	470	475	98,500	475
2012-08-08	469	475	465	474	75,200	474
2012-08-07	470	474	466	466	82,100	466
2012-08-06	480	480	468	472	59,300	472
2012-08-03	479	479	472	476	52,700	476
2012-08-02	480	484	476	478	78,900	478
2012-08-01	475	480	474	478	72,700	478
2012-07-31	467	476	464	475	91,200	475
2012-07-30	444	466	444	466	124,700	466
2012-07-27	435	437	431	434	32,000	434
2012-07-26	429	435	420	429	75,900	429
2012-07-25	430	431	420	421	85,200	421
2012-07-24	435	438	431	431	57,300	431
2012-07-23	450	450	434	435	77,200	435
2012-07-20	459	464	451	452	66,500	452
2012-07-19	460	464	458	463	56,500	463
2012-07-18	465	466	455	456	64,900	456
2012-07-17	469	470	463	465	84,300	465
2012-07-13	468	478	466	477	65,500	477
2012-07-12	474	474	466	467	71,300	467
2012-07-11	462	471	458	469	48,600	469
2012-07-10	471	473	467	468	81,100	468
2012-07-09	460	466	458	466	45,200	466
2012-07-06	474	475	462	464	80,500	464
2012-07-05	479	479	473	475	64,500	475
2012-07-04	479	480	477	479	75,200	479
2012-07-03	480	480	479	479	54,100	479
2012-07-02	479	485	477	480	86,400	480
2012-06-29	465	477	465	474	109,900	474
2012-06-28	470	473	464	470	90,500	470
2012-06-27	460	478	450	476	245,500	476
2012-06-26	471	472	462	465	418,200	465
2012-06-25	473	477	470	471	149,800	471
2012-06-22	468	473	465	468	74,200	468
2012-06-21	468	472	468	468	50,600	468
2012-06-20	462	467	462	467	63,500	467
2012-06-19	465	466	460	460	105,100	460
2012-06-18	459	462	454	455	61,500	455
2012-06-15	459	459	449	450	103,100	450
2012-06-14	455	457	450	455	82,000	455
2012-06-13	455	459	449	455	106,600	455
2012-06-12	449	453	444	453	65,200	453
2012-06-11	445	451	444	446	146,100	446
2012-06-08	460	461	439	442	326,200	442
2012-06-07	465	467	459	463	148,200	463
2012-06-06	456	463	456	460	109,900	460
2012-06-05	455	463	451	456	134,400	456
2012-06-04	464	465	450	455	107,100	455
2012-06-01	485	485	473	480	123,600	480
2012-05-31	464	490	461	484	531,100	484
2012-05-30	478	478	461	468	133,400	468
2012-05-29	449	472	446	471	117,000	471
2012-05-28	450	454	446	449	93,400	449
2012-05-25	460	462	455	457	138,700	457
2012-05-24	460	470	455	463	150,900	463
2012-05-23	470	476	461	463	107,100	463
2012-05-22	471	479	470	477	119,800	477
2012-05-21	465	476	465	474	82,900	474
2012-05-18	475	478	470	472	148,300	472
2012-05-17	475	491	475	482	283,800	482
2012-05-16	484	493	475	481	133,500	481
2012-05-15	480	489	468	485	184,000	485
2012-05-14	503	506	483	486	133,600	486
2012-05-11	518	521	508	510	153,000	510
2012-05-10	515	524	511	521	120,900	521
2012-05-09	527	527	516	522	131,100	522
2012-05-08	535	535	525	530	104,900	530
2012-05-07	525	537	524	535	208,200	535
2012-05-02	521	540	510	535	356,000	535
2012-05-01	504	521	498	517	308,400	517
2012-04-27	511	517	505	505	157,900	505
2012-04-26	527	527	513	514	144,000	514
2012-04-25	504	525	504	520	202,000	520
2012-04-24	512	513	507	509	140,000	509
2012-04-23	528	528	512	514	182,800	514
2012-04-20	533	533	523	527	118,700	527
2012-04-19	525	530	524	526	129,000	526
2012-04-18	525	532	522	530	142,000	530
2012-04-17	529	533	523	524	106,400	524
2012-04-16	534	535	526	528	178,100	528
2012-04-13	534	542	531	540	289,500	540
2012-04-12	516	534	516	532	240,600	532
2012-04-11	530	532	506	515	360,300	515
2012-04-10	532	542	530	538	340,200	538
2012-04-09	522	529	517	526	243,100	526
2012-04-06	515	535	512	531	559,600	531
2012-04-05	503	516	499	515	263,100	515
2012-04-04	506	525	505	512	373,800	512
2012-04-03	491	508	491	504	277,200	504
2012-04-02	488	495	488	492	146,100	492
2012-03-30	494	495	488	488	108,700	488
2012-03-29	493	497	489	495	111,700	495
2012-03-28	485	495	480	493	183,500	493
2012-03-27	494	495	484	488	211,400	488
2012-03-26	492	501	488	495	194,500	495
2012-03-23	483	495	481	493	275,500	493
2012-03-22	473	504	473	493	436,700	493
2012-03-21	485	488	470	473	243,200	473
2012-03-19	472	484	470	484	207,800	484
2012-03-16	476	476	465	472	248,900	472
2012-03-15	462	484	459	470	593,700	470
2012-03-14	465	469	460	462	164,900	462
2012-03-13	453	465	453	459	267,000	459
2012-03-12	464	464	450	452	249,200	452
2012-03-09	458	462	452	457	458,000	457
2012-03-08	444	454	440	449	503,000	449
2012-03-07	431	441	431	440	241,600	440
2012-03-06	421	435	421	432	266,900	432
2012-03-05	425	427	421	422	73,900	422
2012-03-02	427	428	421	423	76,600	423
2012-03-01	430	433	422	424	179,300	424
2012-02-29	427	437	425	434	376,100	434
2012-02-28	421	425	417	421	213,000	421
2012-02-27	427	428	423	427	161,800	427
2012-02-24	428	429	426	427	160,400	427
2012-02-23	422	429	418	427	231,500	427
2012-02-22	418	422	415	418	210,100	418
2012-02-21	410	418	409	417	129,800	417
2012-02-20	422	424	406	406	267,000	406
2012-02-17	420	421	413	417	130,700	417
2012-02-16	421	424	411	414	143,800	414
2012-02-15	426	426	417	419	280,300	419
2012-02-14	410	419	409	419	167,300	419
2012-02-13	410	411	407	409	160,900	409
2012-02-10	413	413	408	409	121,800	409
2012-02-09	414	417	410	412	139,200	412
2012-02-08	414	417	408	413	153,400	413
2012-02-07	421	421	407	412	188,600	412
2012-02-06	428	428	417	420	144,900	420
2012-02-03	420	422	416	420	197,700	420
2012-02-02	425	433	417	420	319,200	420
2012-02-01	432	437	414	429	477,200	429
2012-01-31	434	442	419	429	1,328,700	429
2012-01-30	413	426	401	403	660,600	403
2012-01-27	391	450	391	406	1,754,700	406
2012-01-26	395	396	391	391	57,900	391
2012-01-25	391	395	390	394	74,000	394
2012-01-24	395	396	387	388	82,000	388
2012-01-23	399	399	392	394	72,800	394
2012-01-20	381	402	381	399	248,300	399
2012-01-19	386	388	379	381	58,900	381
2012-01-18	389	392	384	385	60,400	385
2012-01-17	385	391	384	390	71,900	390
2012-01-16	387	387	382	384	65,500	384
2012-01-13	391	391	387	389	54,200	389
2012-01-12	391	393	387	388	53,000	388
2012-01-11	391	395	389	389	92,700	389
2012-01-10	391	393	386	391	80,300	391
2012-01-06	392	392	385	391	66,600	391
2012-01-05	388	392	387	391	93,000	391
2012-01-04	384	387	380	386	91,400	386

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