5959 岡部(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1141,1141,0961,097121,6001,097
2014-12-291,1171,1171,0981,106211,0001,106
2014-12-261,0821,1171,0821,111204,9001,111
2014-12-251,1031,1191,1031,108288,8001,108
2014-12-241,0901,1141,0871,107308,5001,107
2014-12-221,0861,0901,0701,085364,6001,085
2014-12-191,1011,1091,0821,086527,6001,086
2014-12-181,1231,1261,0861,093393,4001,093
2014-12-171,1171,1521,1001,100431,7001,100
2014-12-161,1761,1791,1211,125298,7001,125
2014-12-151,1991,2131,1811,190332,6001,190
2014-12-121,1891,2211,1881,212483,3001,212
2014-12-111,1951,2061,1861,200212,8001,200
2014-12-101,2021,2191,1961,212179,9001,212
2014-12-091,1931,2171,1931,210153,4001,210
2014-12-081,2181,2251,1951,218282,1001,218
2014-12-051,2031,2211,2021,218214,2001,218
2014-12-041,2261,2321,2071,217212,9001,217
2014-12-031,2321,2351,2121,228321,3001,228
2014-12-021,1931,2251,1931,222456,9001,222
2014-12-011,1511,1821,1511,181233,7001,181
2014-11-281,1401,1481,1321,148199,9001,148
2014-11-271,1181,1441,1181,134262,7001,134
2014-11-261,0951,1181,0951,112149,0001,112
2014-11-251,0871,1021,0801,090223,9001,090
2014-11-211,1051,1061,0661,076200,0001,076
2014-11-201,1161,1191,1021,104216,5001,104
2014-11-191,0851,1121,0831,101263,8001,101
2014-11-181,0551,0801,0551,077250,4001,077
2014-11-171,0591,0611,0431,046190,6001,046
2014-11-141,0431,0541,0311,051231,7001,051
2014-11-131,0141,0291,0071,025149,0001,025
2014-11-121,0321,0481,0081,012308,7001,012
2014-11-111,0101,0301,0081,029227,2001,029
2014-11-109941,0079821,006166,5001,006
2014-11-07970996970993228,400993
2014-11-06977993957962492,900962
2014-11-059981,001966970620,300970
2014-11-041,0881,088997999511,400999
2014-10-311,0251,0361,0021,028294,3001,028
2014-10-301,0421,0451,0211,021145,6001,021
2014-10-291,0101,0431,0091,043131,9001,043
2014-10-281,0201,0231,0031,00771,5001,007
2014-10-271,0011,0199991,01692,6001,016
2014-10-241,0041,008993997221,900997
2014-10-231,0151,019992993172,400993
2014-10-221,0151,0341,0131,025126,6001,025
2014-10-211,0101,015991995123,900995
2014-10-209981,003990999130,700999
2014-10-179991,000961963384,300963
2014-10-161,0361,0371,0041,010226,7001,010
2014-10-151,0461,0611,0461,05685,6001,056
2014-10-141,0481,0601,0361,046164,7001,046
2014-10-101,0781,0781,0651,074160,4001,074
2014-10-091,1241,1261,1051,105138,2001,105
2014-10-081,1141,1291,1101,123124,5001,123
2014-10-071,1501,1591,1401,140108,1001,140
2014-10-061,1611,1641,1451,148156,0001,148
2014-10-031,1561,1681,1461,147108,4001,147
2014-10-021,1801,1801,1501,159201,5001,159
2014-10-011,2041,2051,1771,180119,2001,180
2014-09-301,2131,2151,1971,206101,6001,206
2014-09-291,2171,2221,2051,21193,7001,211
2014-09-261,2031,2171,1961,205132,6001,205
2014-09-251,1821,2071,1731,207241,4001,207
2014-09-241,1901,1901,1681,171212,5001,171
2014-09-221,1801,1941,1601,194266,9001,194
2014-09-191,1741,1811,1621,169231,5001,169
2014-09-181,1641,1721,1611,17181,7001,171
2014-09-171,1691,1701,1601,160119,5001,160
2014-09-161,1781,1781,1651,166168,6001,166
2014-09-121,1721,1821,1661,168228,3001,168
2014-09-111,1941,1941,1751,177128,3001,177
2014-09-101,1731,1871,1701,18797,9001,187
2014-09-091,1791,1961,1731,176189,8001,176
2014-09-081,1781,1891,1671,174154,6001,174
2014-09-051,1801,1881,1701,174143,7001,174
2014-09-041,1871,1951,1701,174308,4001,174
2014-09-031,2111,2161,1801,195267,9001,195
2014-09-021,2171,2191,2001,204247,8001,204
2014-09-011,2481,2481,2161,217155,3001,217
2014-08-291,2201,2511,2161,245199,9001,245
2014-08-281,2201,2351,2061,218180,7001,218
2014-08-271,2271,2461,2241,229150,9001,229
2014-08-261,2441,2451,2181,218172,2001,218
2014-08-251,2451,2521,2331,24474,6001,244
2014-08-221,2571,2601,2401,244108,8001,244
2014-08-211,2561,2581,2481,253117,4001,253
2014-08-201,2481,2551,2431,24496,6001,244
2014-08-191,2551,2591,2431,24881,3001,248
2014-08-181,2511,2531,2351,247128,9001,247
2014-08-151,2531,2651,2471,255128,5001,255
2014-08-141,2481,2601,2381,24369,2001,243
2014-08-131,2361,2521,2311,24579,9001,245
2014-08-121,2551,2661,2341,242114,6001,242
2014-08-111,2501,2541,2371,25094,4001,250
2014-08-081,2401,2491,2131,220192,2001,220
2014-08-071,2631,2751,2411,261161,3001,261
2014-08-061,2911,2911,2641,272116,3001,272
2014-08-051,3091,3151,2911,29192,3001,291
2014-08-041,2911,3331,2841,310200,7001,310
2014-08-011,3001,3181,2761,290492,0001,290
2014-07-311,3481,3481,3251,342173,7001,342
2014-07-301,3551,3571,3381,347172,9001,347
2014-07-291,3501,3571,3371,349245,9001,349
2014-07-281,3371,3611,3301,357336,8001,357
2014-07-251,3131,3441,3121,341414,7001,341
2014-07-241,2661,3211,2661,317876,9001,317
2014-07-231,2471,2551,2411,252191,6001,252
2014-07-221,2581,2651,2331,245249,2001,245
2014-07-181,2231,2601,2121,259564,0001,259
2014-07-171,2011,2101,2011,20774,7001,207
2014-07-161,2031,2091,1971,205101,0001,205
2014-07-151,2121,2171,2041,20882,3001,208
2014-07-141,2011,2121,1961,20991,1001,209
2014-07-111,2001,2061,1971,20289,7001,202
2014-07-101,2351,2351,2071,208169,8001,208
2014-07-091,2281,2361,2251,233146,4001,233
2014-07-081,2211,2481,2111,240245,0001,240
2014-07-071,2301,2331,2161,219208,2001,219
2014-07-041,2291,2291,1981,212424,9001,212
2014-07-031,2471,2501,2271,234178,9001,234
2014-07-021,2631,2661,2461,247210,1001,247
2014-07-011,2441,2601,2321,257556,6001,257
2014-06-301,1951,2411,1801,241648,8001,241
2014-06-271,2011,2071,1801,185465,3001,185
2014-06-261,2251,2271,1941,199632,5001,199
2014-06-251,2531,2551,2311,232613,9001,232
2014-06-241,2651,2671,2451,255349,9001,255
2014-06-231,2681,2801,2621,265377,3001,265
2014-06-201,2711,2751,2371,252682,5001,252
2014-06-191,2851,2891,2681,273373,6001,273
2014-06-181,3001,3041,2721,284276,6001,284
2014-06-171,3101,3131,3001,300201,4001,300
2014-06-161,3231,3261,3081,318143,0001,318
2014-06-131,3011,3251,3001,321271,8001,321
2014-06-121,3191,3341,3091,325245,9001,325
2014-06-111,3551,3551,3281,339228,8001,339
2014-06-101,3731,3791,3551,359148,6001,359
2014-06-091,3721,3791,3601,373132,1001,373
2014-06-061,3801,3861,3671,37299,7001,372
2014-06-051,3811,3941,3661,376135,1001,376
2014-06-041,3991,3991,3811,38391,2001,383
2014-06-031,4161,4191,3971,400109,2001,400
2014-06-021,3901,4201,3811,415134,3001,415
2014-05-301,3901,3971,3771,37986,9001,379
2014-05-291,3801,4021,3761,39546,3001,395
2014-05-281,3711,4001,3631,388146,5001,388
2014-05-271,4031,4051,3681,370198,3001,370
2014-05-261,3971,4101,3821,408112,6001,408
2014-05-231,3981,4031,3771,385101,6001,385
2014-05-221,3801,3881,3681,385136,5001,385
2014-05-211,4091,4091,3521,367127,9001,367
2014-05-201,4411,4651,4221,422171,2001,422
2014-05-191,4091,4451,4091,433231,6001,433
2014-05-161,3881,4101,3741,401162,0001,401
2014-05-151,3801,3991,3621,39581,5001,395
2014-05-141,3821,3951,3641,38494,0001,384
2014-05-131,3391,3891,3391,385137,8001,385
2014-05-121,3421,3541,3141,317119,2001,317
2014-05-091,3531,3661,3391,346137,7001,346
2014-05-081,3751,3901,3721,378105,3001,378
2014-05-071,4201,4201,3741,375131,6001,375
2014-05-021,4671,4801,4381,445133,7001,445
2014-05-011,4031,4681,3961,467167,4001,467
2014-04-301,4191,4191,3931,40386,7001,403
2014-04-281,4021,4061,3771,39370,7001,393
2014-04-251,3751,4041,3711,40269,1001,402
2014-04-241,3901,4001,3611,376112,5001,376
2014-04-231,4121,4161,3771,390172,0001,390
2014-04-221,4421,4441,4081,412123,6001,412
2014-04-211,4661,4721,4271,43990,8001,439
2014-04-181,4651,4711,4351,463130,2001,463
2014-04-171,4441,4741,4421,45399,2001,453
2014-04-161,4151,4451,4071,444113,4001,444
2014-04-151,4321,4391,4061,407119,1001,407
2014-04-141,4181,4431,4121,42173,9001,421
2014-04-111,4001,4331,3821,42294,7001,422
2014-04-101,4991,5121,4471,451132,8001,451
2014-04-091,4711,4911,4431,465202,0001,465
2014-04-081,4851,4981,4711,47385,8001,473
2014-04-071,5091,5171,4921,49869,9001,498
2014-04-041,5411,5481,5101,521132,3001,521
2014-04-031,5761,5771,5421,551183,8001,551
2014-04-021,5001,5951,4881,569383,1001,569
2014-04-011,5001,5001,4751,498101,4001,498
2014-03-311,4601,4971,4601,485207,5001,485
2014-03-281,3921,4411,3851,441177,8001,441
2014-03-271,4021,4201,3451,413278,3001,413
2014-03-261,3971,4291,3941,421176,2001,421
2014-03-251,4261,4311,3861,407264,2001,407
2014-03-241,4401,4791,4361,449184,0001,449
2014-03-201,4921,4951,4301,432105,8001,432
2014-03-191,4841,5101,4631,477152,0001,477
2014-03-181,4701,4911,4501,482115,3001,482
2014-03-171,4381,4791,4341,445161,8001,445
2014-03-141,4341,4581,4281,442200,7001,442
2014-03-131,4531,4821,4431,46277,7001,462
2014-03-121,4781,4891,4571,46179,5001,461
2014-03-111,5091,5151,4801,499129,3001,499
2014-03-101,4821,5151,4821,503235,3001,503
2014-03-071,4481,4901,4421,476158,0001,476
2014-03-061,4351,4471,4111,440108,7001,440
2014-03-051,4361,4571,4221,433101,4001,433
2014-03-041,3651,4351,3601,431163,2001,431
2014-03-031,3171,3971,3171,379125,8001,379
2014-02-281,4251,4321,3761,397121,9001,397
2014-02-271,4461,4551,4141,425167,5001,425
2014-02-261,4121,4491,3991,441243,5001,441
2014-02-251,4001,4201,3781,413171,4001,413
2014-02-241,3501,4001,3481,385245,3001,385
2014-02-211,3311,3651,3221,355218,4001,355
2014-02-201,3151,3221,2831,30199,2001,301
2014-02-191,3371,3651,3101,317196,6001,317
2014-02-181,3201,3451,2871,341176,7001,341
2014-02-171,3061,3101,2911,305146,6001,305
2014-02-141,2861,2911,2511,276101,4001,276
2014-02-131,3141,3181,2921,298119,0001,298
2014-02-121,2801,3101,2731,302121,2001,302
2014-02-101,2811,2811,2511,267107,5001,267
2014-02-071,2591,2661,2361,263124,6001,263
2014-02-061,1951,2451,1951,22968,0001,229
2014-02-051,1921,2171,1851,206120,8001,206
2014-02-041,2001,2191,1751,179194,4001,179
2014-02-031,2851,2921,2481,253107,3001,253
2014-01-311,2981,3151,2761,297102,0001,297
2014-01-301,3191,3191,2901,298150,9001,298
2014-01-291,3141,3491,3141,349151,8001,349
2014-01-281,2751,3011,2741,293141,4001,293
2014-01-271,2531,2891,2531,270136,3001,270
2014-01-241,3031,3101,2851,295134,2001,295
2014-01-231,3631,3631,3201,324131,6001,324
2014-01-221,3301,3681,3231,344198,2001,344
2014-01-211,3331,3401,3101,323138,7001,323
2014-01-201,3051,3401,2941,319151,3001,319
2014-01-171,2601,2951,2591,290116,4001,290
2014-01-161,2581,2771,2531,257124,6001,257
2014-01-151,2381,2491,2241,245124,4001,245
2014-01-141,2351,2351,2151,217119,0001,217
2014-01-101,2371,2461,2201,24692,9001,246
2014-01-091,2491,2501,2211,23788,0001,237
2014-01-081,2371,2451,2301,24394,8001,243
2014-01-071,2501,2501,2301,23283,4001,232
2014-01-061,2401,2591,2281,254162,9001,254

分割・併合履歴 : [2005-09-27]1株→2株