5959 岡部(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,239	1,247	1,226	1,240	150,200	1,240
2013-12-27	1,210	1,217	1,178	1,217	146,100	1,217
2013-12-26	1,191	1,205	1,188	1,197	180,600	1,197
2013-12-25	1,165	1,206	1,165	1,196	516,300	1,196
2013-12-24	1,180	1,211	1,151	1,165	622,500	1,165
2013-12-20	1,100	1,123	1,097	1,112	301,400	1,112
2013-12-19	1,123	1,137	1,090	1,101	522,600	1,101
2013-12-18	1,158	1,159	1,123	1,133	316,600	1,133
2013-12-17	1,164	1,183	1,164	1,174	107,200	1,174
2013-12-16	1,200	1,201	1,160	1,164	110,900	1,164
2013-12-13	1,205	1,214	1,189	1,202	191,200	1,202
2013-12-12	1,206	1,217	1,201	1,208	74,500	1,208
2013-12-11	1,216	1,222	1,205	1,215	70,400	1,215
2013-12-10	1,208	1,233	1,208	1,226	98,400	1,226
2013-12-09	1,216	1,225	1,207	1,213	117,900	1,213
2013-12-06	1,203	1,226	1,196	1,204	204,400	1,204
2013-12-05	1,237	1,238	1,203	1,210	149,300	1,210
2013-12-04	1,241	1,252	1,222	1,225	176,600	1,225
2013-12-03	1,279	1,280	1,266	1,268	114,600	1,268
2013-12-02	1,276	1,288	1,265	1,279	118,600	1,279
2013-11-29	1,250	1,284	1,246	1,276	153,800	1,276
2013-11-28	1,222	1,257	1,222	1,256	171,400	1,256
2013-11-27	1,233	1,243	1,212	1,220	185,700	1,220
2013-11-26	1,261	1,262	1,228	1,250	177,100	1,250
2013-11-25	1,263	1,276	1,260	1,276	88,900	1,276
2013-11-22	1,291	1,291	1,252	1,263	107,000	1,263
2013-11-21	1,261	1,286	1,261	1,282	94,100	1,282
2013-11-20	1,288	1,290	1,256	1,262	145,200	1,262
2013-11-19	1,310	1,317	1,275	1,285	144,600	1,285
2013-11-18	1,323	1,333	1,307	1,318	127,000	1,318
2013-11-15	1,299	1,332	1,293	1,320	233,300	1,320
2013-11-14	1,285	1,301	1,270	1,281	111,600	1,281
2013-11-13	1,280	1,313	1,271	1,281	241,000	1,281
2013-11-12	1,247	1,278	1,243	1,275	123,900	1,275
2013-11-11	1,299	1,300	1,247	1,255	116,000	1,255
2013-11-08	1,270	1,310	1,270	1,291	152,700	1,291
2013-11-07	1,305	1,311	1,277	1,292	138,300	1,292
2013-11-06	1,300	1,318	1,295	1,311	74,100	1,311
2013-11-05	1,308	1,325	1,292	1,308	94,600	1,308
2013-11-01	1,322	1,339	1,271	1,311	231,500	1,311
2013-10-31	1,304	1,321	1,298	1,312	156,100	1,312
2013-10-30	1,300	1,322	1,295	1,304	139,800	1,304
2013-10-29	1,288	1,301	1,272	1,297	92,700	1,297
2013-10-28	1,308	1,315	1,280	1,304	98,600	1,304
2013-10-25	1,292	1,319	1,281	1,310	241,300	1,310
2013-10-24	1,231	1,291	1,231	1,287	133,600	1,287
2013-10-23	1,289	1,299	1,242	1,242	146,400	1,242
2013-10-22	1,274	1,300	1,262	1,291	157,300	1,291
2013-10-21	1,280	1,285	1,262	1,272	136,600	1,272
2013-10-18	1,213	1,289	1,202	1,287	368,000	1,287
2013-10-17	1,212	1,222	1,197	1,209	59,600	1,209
2013-10-16	1,223	1,223	1,194	1,205	74,300	1,205
2013-10-15	1,213	1,258	1,205	1,223	110,200	1,223
2013-10-11	1,190	1,210	1,178	1,199	135,400	1,199
2013-10-10	1,183	1,183	1,158	1,164	66,800	1,164
2013-10-09	1,155	1,184	1,136	1,182	64,600	1,182
2013-10-08	1,100	1,164	1,100	1,161	74,700	1,161
2013-10-07	1,147	1,147	1,115	1,118	56,800	1,118
2013-10-04	1,180	1,185	1,160	1,160	70,400	1,160
2013-10-03	1,180	1,196	1,167	1,183	65,200	1,183
2013-10-02	1,212	1,220	1,187	1,189	70,900	1,189
2013-10-01	1,199	1,222	1,195	1,216	70,800	1,216
2013-09-30	1,210	1,211	1,185	1,199	78,600	1,199
2013-09-27	1,244	1,245	1,212	1,222	73,300	1,222
2013-09-26	1,189	1,247	1,185	1,246	70,700	1,246
2013-09-25	1,251	1,251	1,210	1,214	68,600	1,214
2013-09-24	1,240	1,258	1,222	1,254	84,300	1,254
2013-09-20	1,250	1,250	1,228	1,240	87,100	1,240
2013-09-19	1,240	1,245	1,219	1,245	122,500	1,245
2013-09-18	1,232	1,234	1,199	1,229	209,700	1,229
2013-09-17	1,248	1,248	1,230	1,231	151,800	1,231
2013-09-13	1,200	1,250	1,177	1,232	246,200	1,232
2013-09-12	1,207	1,207	1,194	1,202	158,300	1,202
2013-09-11	1,204	1,225	1,196	1,206	268,200	1,206
2013-09-10	1,137	1,195	1,136	1,195	349,800	1,195
2013-09-09	1,140	1,169	1,115	1,124	342,200	1,124
2013-09-06	1,045	1,065	1,027	1,064	216,600	1,064
2013-09-05	1,036	1,044	1,027	1,036	99,900	1,036
2013-09-04	1,030	1,043	1,011	1,032	101,800	1,032
2013-09-03	1,050	1,055	1,036	1,041	90,200	1,041
2013-09-02	1,030	1,048	1,024	1,043	72,400	1,043
2013-08-30	1,042	1,049	1,025	1,025	138,500	1,025
2013-08-29	1,033	1,060	1,031	1,046	119,600	1,046
2013-08-28	1,031	1,042	1,013	1,034	144,900	1,034
2013-08-27	1,070	1,082	1,051	1,056	82,700	1,056
2013-08-26	1,088	1,091	1,074	1,080	114,900	1,080
2013-08-23	1,056	1,088	1,054	1,078	147,600	1,078
2013-08-22	1,050	1,063	1,036	1,052	99,000	1,052
2013-08-21	1,069	1,074	1,047	1,055	213,300	1,055
2013-08-20	1,090	1,090	1,056	1,057	193,000	1,057
2013-08-19	1,110	1,121	1,102	1,112	87,900	1,112
2013-08-16	1,130	1,130	1,096	1,108	122,000	1,108
2013-08-15	1,150	1,159	1,132	1,135	119,300	1,135
2013-08-14	1,159	1,159	1,138	1,159	106,500	1,159
2013-08-13	1,128	1,160	1,128	1,158	150,100	1,158
2013-08-12	1,141	1,141	1,115	1,124	142,800	1,124
2013-08-09	1,159	1,163	1,130	1,144	261,300	1,144
2013-08-08	1,138	1,171	1,137	1,159	391,100	1,159
2013-08-07	1,162	1,162	1,137	1,137	286,400	1,137
2013-08-06	1,150	1,174	1,126	1,172	257,400	1,172
2013-08-05	1,136	1,150	1,127	1,143	161,100	1,143
2013-08-02	1,099	1,137	1,093	1,133	245,300	1,133
2013-08-01	1,052	1,092	1,048	1,091	186,200	1,091
2013-07-31	1,058	1,087	1,048	1,053	163,500	1,053
2013-07-30	1,040	1,079	1,035	1,062	288,000	1,062
2013-07-29	1,040	1,066	1,017	1,030	185,700	1,030
2013-07-26	1,105	1,105	1,052	1,059	284,100	1,059
2013-07-25	1,103	1,124	1,103	1,106	207,000	1,106
2013-07-24	1,115	1,145	1,100	1,107	265,700	1,107
2013-07-23	1,100	1,140	1,085	1,115	393,400	1,115
2013-07-22	1,100	1,149	1,079	1,105	523,200	1,105
2013-07-19	1,015	1,103	1,015	1,079	1,189,100	1,079
2013-07-18	999	1,005	989	994	98,600	994
2013-07-17	1,010	1,017	996	1,003	110,300	1,003
2013-07-16	1,048	1,048	1,010	1,016	114,000	1,016
2013-07-12	1,014	1,048	1,010	1,044	299,400	1,044
2013-07-11	985	1,009	970	1,003	183,500	1,003
2013-07-10	1,000	1,004	980	985	173,200	985
2013-07-09	990	999	981	995	161,900	995
2013-07-08	997	999	967	967	71,500	967
2013-07-05	984	993	977	990	95,300	990
2013-07-04	978	989	974	975	83,400	975
2013-07-03	994	994	968	990	153,800	990
2013-07-02	963	995	944	993	233,400	993
2013-07-01	961	963	940	963	190,800	963
2013-06-28	900	961	898	960	295,700	960
2013-06-27	863	885	841	883	130,100	883
2013-06-26	880	880	851	855	193,000	855
2013-06-25	871	892	868	886	324,600	886
2013-06-24	910	920	899	900	117,100	900
2013-06-21	870	916	855	916	546,800	916
2013-06-20	862	888	855	887	195,500	887
2013-06-19	855	862	838	854	135,600	854
2013-06-18	856	866	843	850	84,700	850
2013-06-17	813	859	813	856	114,500	856
2013-06-14	838	843	809	813	234,600	813
2013-06-13	817	829	801	815	155,300	815
2013-06-12	826	841	807	835	110,600	835
2013-06-11	850	862	830	838	161,000	838
2013-06-10	823	854	823	846	181,900	846
2013-06-07	800	819	782	803	244,500	803
2013-06-06	870	878	820	831	179,900	831
2013-06-05	897	938	887	887	138,600	887
2013-06-04	872	892	854	889	219,800	889
2013-06-03	908	928	884	886	135,500	886
2013-05-31	922	947	918	921	84,200	921
2013-05-30	930	959	911	927	198,800	927
2013-05-29	925	970	925	958	200,200	958
2013-05-28	909	926	900	910	224,500	910
2013-05-27	951	957	922	926	337,100	926
2013-05-24	960	992	960	979	268,400	979
2013-05-23	1,012	1,018	965	970	420,300	970
2013-05-22	1,021	1,027	1,010	1,018	172,200	1,018
2013-05-21	1,032	1,034	1,003	1,023	259,600	1,023
2013-05-20	1,047	1,051	1,040	1,047	154,400	1,047
2013-05-17	1,016	1,063	1,000	1,048	273,600	1,048
2013-05-16	989	1,023	989	1,020	323,700	1,020
2013-05-15	1,015	1,030	988	991	391,700	991
2013-05-14	1,012	1,022	1,001	1,012	167,900	1,012
2013-05-13	1,027	1,029	1,001	1,013	176,900	1,013
2013-05-10	1,060	1,075	1,011	1,027	270,900	1,027
2013-05-09	1,065	1,073	1,044	1,053	268,100	1,053
2013-05-08	1,040	1,064	1,040	1,058	241,100	1,058
2013-05-07	1,033	1,057	1,030	1,042	254,900	1,042
2013-05-02	1,034	1,034	979	1,003	220,100	1,003
2013-05-01	1,010	1,039	1,005	1,028	231,200	1,028
2013-04-30	968	1,023	961	1,009	256,600	1,009
2013-04-26	956	972	956	958	157,200	958
2013-04-25	958	975	952	965	162,300	965
2013-04-24	950	975	924	943	363,800	943
2013-04-23	956	975	945	963	345,800	963
2013-04-22	909	956	906	954	331,800	954
2013-04-19	898	905	882	897	202,900	897
2013-04-18	883	900	875	893	262,900	893
2013-04-17	857	878	857	872	107,400	872
2013-04-16	849	862	841	856	116,800	856
2013-04-15	846	867	846	858	185,100	858
2013-04-12	856	865	840	845	240,700	845
2013-04-11	894	905	850	861	241,600	861
2013-04-10	880	889	873	886	171,400	886
2013-04-09	874	884	861	872	164,600	872
2013-04-08	877	887	854	879	188,300	879
2013-04-05	871	879	845	851	252,200	851
2013-04-04	827	887	807	886	292,800	886
2013-04-03	810	831	804	826	126,100	826
2013-04-02	800	817	763	807	156,900	807
2013-04-01	838	845	800	806	158,300	806
2013-03-29	876	876	847	865	193,400	865
2013-03-28	855	894	850	876	375,200	876
2013-03-27	820	845	815	840	114,500	840
2013-03-26	817	822	791	817	145,000	817
2013-03-25	807	822	807	816	136,600	816
2013-03-22	837	837	807	807	135,100	807
2013-03-21	829	844	827	837	150,400	837
2013-03-19	830	834	817	828	210,800	828
2013-03-18	829	850	828	834	288,300	834
2013-03-15	807	831	807	831	417,600	831
2013-03-14	783	827	783	819	572,600	819
2013-03-13	725	781	725	764	485,000	764
2013-03-12	735	739	722	725	195,900	725
2013-03-11	711	738	706	736	276,500	736
2013-03-08	706	709	696	703	264,000	703
2013-03-07	715	719	706	706	203,200	706
2013-03-06	715	726	712	720	172,300	720
2013-03-05	721	728	713	715	113,400	715
2013-03-04	720	730	720	724	131,000	724
2013-03-01	722	738	722	725	211,700	725
2013-02-28	714	724	710	718	170,300	718
2013-02-27	692	713	686	711	218,100	711
2013-02-26	696	706	688	691	149,600	691
2013-02-25	711	712	701	702	106,800	702
2013-02-22	709	714	694	709	188,800	709
2013-02-21	696	715	688	713	248,400	713
2013-02-20	696	699	691	695	213,500	695
2013-02-19	652	696	652	693	483,000	693
2013-02-18	665	676	659	664	228,900	664
2013-02-15	660	666	646	663	216,700	663
2013-02-14	640	665	636	664	274,700	664
2013-02-13	648	649	623	632	144,700	632
2013-02-12	660	662	655	655	97,500	655
2013-02-08	655	658	650	651	105,300	651
2013-02-07	665	667	661	665	99,700	665
2013-02-06	665	670	663	664	56,100	664
2013-02-05	664	678	657	658	140,000	658
2013-02-04	669	678	665	669	143,600	669
2013-02-01	675	677	659	667	186,600	667
2013-01-31	650	675	649	673	381,800	673
2013-01-30	631	642	630	640	183,200	640
2013-01-29	625	632	624	628	156,500	628
2013-01-28	632	632	622	626	110,400	626
2013-01-25	627	630	622	629	129,200	629
2013-01-24	633	634	617	622	236,700	622
2013-01-23	624	633	619	632	342,400	632
2013-01-22	622	629	617	620	162,400	620
2013-01-21	620	626	613	625	186,400	625
2013-01-18	611	615	606	612	116,800	612
2013-01-17	610	613	595	604	191,100	604
2013-01-16	614	623	609	611	147,600	611
2013-01-15	640	640	613	617	305,400	617
2013-01-11	610	632	606	631	338,800	631
2013-01-10	607	611	602	603	136,600	603
2013-01-09	596	610	592	607	119,000	607
2013-01-08	606	606	593	595	147,500	595
2013-01-07	605	615	594	605	226,400	605
2013-01-04	578	602	577	600	262,500	600

分割・併合履歴： [2005-09-27]1株→2株