5959 岡部(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30915935912931232,300931
2015-12-29908915905911129,100911
2015-12-28897915886913312,700913
2015-12-25913916901905421,600905
2015-12-24923923910913250,700913
2015-12-22914926912914258,600914
2015-12-21925925910914281,000914
2015-12-18937942930932241,900932
2015-12-17946950936937266,500937
2015-12-16918943917941397,200941
2015-12-15912924908910224,400910
2015-12-14910915905910255,900910
2015-12-11920924913917246,000917
2015-12-10930932910910394,100910
2015-12-09939941930932223,700932
2015-12-08948948937938164,900938
2015-12-07945950943943173,200943
2015-12-04940941936941273,400941
2015-12-03950950942942287,500942
2015-12-02952952947948124,400948
2015-12-01948951943946170,500946
2015-11-30950951943944266,400944
2015-11-27951956948949197,500949
2015-11-26957962949952184,600952
2015-11-25965965952955221,200955
2015-11-24965969963965121,500965
2015-11-20960965958965105,900965
2015-11-19964965956957143,800957
2015-11-18969970955956191,100956
2015-11-17974976964966157,900966
2015-11-16965985964970156,000970
2015-11-13970978966978110,300978
2015-11-1298098497197787,100977
2015-11-11974993966975172,800975
2015-11-10959973958970174,200970
2015-11-09957970956967280,600967
2015-11-06945954942953179,900953
2015-11-05939953937944284,700944
2015-11-04943949934938338,100938
2015-11-02954963935940463,700940
2015-10-30966974961969195,900969
2015-10-29965973961964167,700964
2015-10-28955961946959204,900959
2015-10-27951959948950189,100950
2015-10-26956957945945235,500945
2015-10-23966969940949556,400949
2015-10-22981985953958400,200958
2015-10-21986993977988201,300988
2015-10-201,0021,003986990179,200990
2015-10-191,0261,0329981,001175,7001,001
2015-10-161,0301,0501,0281,028153,4001,028
2015-10-151,0081,0341,0061,028137,8001,028
2015-10-141,0141,0221,0031,01298,2001,012
2015-10-131,0061,0289961,024178,0001,024
2015-10-091,0041,0189981,017169,5001,017
2015-10-089981,012992994168,000994
2015-10-079911,002983999141,200999
2015-10-061,0041,004987990122,200990
2015-10-059991,004979991157,600991
2015-10-021,0041,005972990186,500990
2015-10-011,0101,0249971,007170,1001,007
2015-09-309871,0119691,008362,5001,008
2015-09-299981,010983987257,900987
2015-09-281,0091,0159931,008143,9001,008
2015-09-259921,0139851,012220,9001,012
2015-09-249911,010991991218,400991
2015-09-189961,001986992190,100992
2015-09-179971,0119871,010218,2001,010
2015-09-1699399397998750,700987
2015-09-15998998978983108,700983
2015-09-149981,003984988102,700988
2015-09-119711,009970996291,300996
2015-09-10935988927986373,300986
2015-09-09955963925937433,900937
2015-09-08935960930933243,900933
2015-09-07936956931945162,700945
2015-09-04961965939949244,200949
2015-09-03970978953955240,200955
2015-09-02978991962967311,000967
2015-09-011,0101,022995996233,100996
2015-08-311,0451,0451,0141,017256,2001,017
2015-08-281,0261,0571,0101,045410,9001,045
2015-08-271,0101,0181,0001,000325,8001,000
2015-08-261,0201,0229871,003390,8001,003
2015-08-259921,039971991747,900991
2015-08-241,0021,0621,0001,0331,014,1001,033
2015-08-211,0611,0701,0441,049375,3001,049
2015-08-201,0641,0841,0581,077617,3001,077
2015-08-191,0501,0781,0441,062563,6001,062
2015-08-181,0411,0571,0341,054295,0001,054
2015-08-171,0321,0441,0321,040229,1001,040
2015-08-141,0391,0391,0221,031159,5001,031
2015-08-131,0361,0441,0171,038293,7001,038
2015-08-121,0491,0491,0361,043252,1001,043
2015-08-111,0501,0551,0351,052306,3001,052
2015-08-101,0351,0541,0311,051401,3001,051
2015-08-071,0301,0391,0261,035354,8001,035
2015-08-061,0401,0401,0181,031447,3001,031
2015-08-051,0301,0441,0221,038610,3001,038
2015-08-041,0181,0341,0151,031449,1001,031
2015-08-031,0051,0331,0051,0291,060,7001,029
2015-07-31983994975991208,400991
2015-07-30982986979984290,700984
2015-07-29980981966977221,000977
2015-07-28964985961981282,600981
2015-07-2797998097197593,300975
2015-07-24967983963978202,100978
2015-07-23963966959966115,000966
2015-07-22976976963965142,100965
2015-07-21980987973981144,600981
2015-07-17978982966977166,400977
2015-07-16990992975977169,500977
2015-07-15985988978988212,400988
2015-07-14962980962977286,800977
2015-07-13957960946959170,400959
2015-07-10949967945957311,900957
2015-07-09940941910939506,300939
2015-07-08980983950954446,600954
2015-07-07977982973975197,400975
2015-07-06971984962964302,600964
2015-07-03978978968974206,800974
2015-07-02975978971974143,100974
2015-07-01971971961969182,300969
2015-06-30963975957960307,400960
2015-06-29964964955955503,300955
2015-06-26995999971979985,500979
2015-06-251,0021,008998999854,000999
2015-06-241,0101,0141,0081,013304,9001,013
2015-06-231,0081,0091,0021,007309,3001,007
2015-06-221,0001,0099981,003260,1001,003
2015-06-191,0021,004996998436,100998
2015-06-181,0041,007998998377,700998
2015-06-171,0131,0131,0031,003242,3001,003
2015-06-161,0161,0161,0081,009175,1001,009
2015-06-151,0111,0171,0071,013181,4001,013
2015-06-121,0121,0151,0041,011351,1001,011
2015-06-111,0181,0191,0081,012276,8001,012
2015-06-101,0281,0351,0101,012686,2001,012
2015-06-091,0211,0251,0181,018252,3001,018
2015-06-081,0301,0361,0221,024201,5001,024
2015-06-051,0221,0321,0181,028270,9001,028
2015-06-041,0251,0261,0201,021150,6001,021
2015-06-031,0201,0251,0171,021172,9001,021
2015-06-021,0201,0291,0161,021292,7001,021
2015-06-011,0151,0291,0151,025234,4001,025
2015-05-291,0241,0241,0101,015459,8001,015
2015-05-281,0311,0361,0231,025227,9001,025
2015-05-271,0401,0401,0181,028430,5001,028
2015-05-261,0551,0561,0411,043213,7001,043
2015-05-251,0461,0551,0451,051271,3001,051
2015-05-221,0301,0401,0261,037189,6001,037
2015-05-211,0301,0321,0251,025265,5001,025
2015-05-201,0231,0301,0211,028199,8001,028
2015-05-191,0241,0261,0191,023234,8001,023
2015-05-181,0271,0281,0131,021238,4001,021
2015-05-151,0101,0151,0071,010209,6001,010
2015-05-141,0131,0141,0051,007336,2001,007
2015-05-131,0191,0191,0081,013209,6001,013
2015-05-121,0151,0251,0111,014169,6001,014
2015-05-111,0271,0341,0111,013261,6001,013
2015-05-081,0011,0131,0001,004434,8001,004
2015-05-071,0291,0341,0051,005403,5001,005
2015-05-011,0511,0521,0251,031430,1001,031
2015-04-301,0601,0781,0451,0511,028,4001,051
2015-04-281,1581,1601,1141,124392,6001,124
2015-04-271,1601,1621,1501,15896,6001,158
2015-04-241,1681,1681,1541,15884,9001,158
2015-04-231,1651,1801,1571,162200,9001,162
2015-04-221,1591,1601,1451,157141,8001,157
2015-04-211,1621,1621,1441,149135,2001,149
2015-04-201,1501,1691,1361,155176,6001,155
2015-04-171,1681,1731,1501,163234,4001,163
2015-04-161,1601,1751,1421,161313,6001,161
2015-04-151,1341,1601,1221,151467,6001,151
2015-04-141,0901,1341,0881,130481,0001,130
2015-04-131,0851,0911,0791,091213,9001,091
2015-04-101,0981,1011,0821,084371,7001,084
2015-04-091,1001,1071,0921,097211,3001,097
2015-04-081,0911,1051,0821,097234,5001,097
2015-04-071,0801,0911,0761,090165,4001,090
2015-04-061,0851,0951,0671,073301,8001,073
2015-04-031,0931,1001,0831,085225,4001,085
2015-04-021,1001,1021,0831,092193,9001,092
2015-04-011,1061,1081,0781,081295,7001,081
2015-03-311,0951,1371,0931,109268,5001,109
2015-03-301,0891,0891,0701,083173,7001,083
2015-03-271,1091,1111,0821,088244,9001,088
2015-03-261,1191,1221,1101,119127,9001,119
2015-03-251,1211,1261,1131,123123,6001,123
2015-03-241,1151,1381,1121,119215,9001,119
2015-03-231,1211,1251,1121,120130,3001,120
2015-03-201,1131,1161,1061,116137,7001,116
2015-03-191,1301,1301,1071,118206,2001,118
2015-03-181,1461,1491,1211,133268,7001,133
2015-03-171,1491,1621,1431,146287,3001,146
2015-03-161,1151,1481,1071,139338,1001,139
2015-03-131,0981,1151,0911,103291,6001,103
2015-03-121,0851,0961,0851,090124,9001,090
2015-03-111,0861,0901,0751,086124,9001,086
2015-03-101,1111,1131,0871,095159,5001,095
2015-03-091,1241,1241,1001,103164,0001,103
2015-03-061,1121,1281,1091,126134,3001,126
2015-03-051,1251,1251,1081,110201,7001,110
2015-03-041,1041,1351,1041,131302,9001,131
2015-03-031,1001,1171,0921,108227,6001,108
2015-03-021,1301,1301,0931,095268,5001,095
2015-02-271,1201,1471,1111,122380,8001,122
2015-02-261,1051,1051,0801,090273,0001,090
2015-02-251,0851,1081,0751,101323,9001,101
2015-02-241,0601,0751,0571,068180,8001,068
2015-02-231,0661,0811,0521,057189,8001,057
2015-02-201,0831,0841,0581,060356,2001,060
2015-02-191,1121,1121,0851,089264,2001,089
2015-02-181,1341,1441,1101,112203,1001,112
2015-02-171,1501,1721,1161,129436,0001,129
2015-02-161,0741,1461,0741,138620,3001,138
2015-02-131,0291,0381,0211,038109,4001,038
2015-02-121,0471,0511,0161,018244,8001,018
2015-02-101,0391,0471,0381,04394,7001,043
2015-02-091,0431,0471,0361,04363,6001,043
2015-02-061,0331,0421,0301,03983,7001,039
2015-02-051,0341,0341,0161,03083,3001,030
2015-02-041,0161,0371,0131,03389,4001,033
2015-02-031,0051,0201,0021,007158,0001,007
2015-02-021,0081,0141,0001,006132,9001,006
2015-01-301,0231,0311,0111,021112,8001,021
2015-01-291,0361,0401,0131,021141,1001,021
2015-01-281,0391,0471,0321,04683,1001,046
2015-01-271,0231,0471,0231,044123,9001,044
2015-01-261,0221,0311,0101,02599,2001,025
2015-01-231,0371,0411,0251,036109,0001,036
2015-01-221,0061,0271,0021,026133,3001,026
2015-01-211,0081,0101,0001,003287,7001,003
2015-01-201,0101,0291,0051,011193,9001,011
2015-01-191,0291,0291,0021,008115,6001,008
2015-01-161,0211,0211,0011,015149,7001,015
2015-01-151,0241,0371,0191,030253,9001,030
2015-01-141,0751,0761,0261,030244,8001,030
2015-01-131,0741,0881,0631,088154,4001,088
2015-01-091,0851,0921,0671,074122,1001,074
2015-01-081,0791,0911,0671,080129,2001,080
2015-01-071,0511,0711,0511,059148,2001,059
2015-01-061,0901,0901,0581,060219,1001,060
2015-01-051,1061,1161,0961,103127,5001,103

分割・併合履歴 : [2005-09-27]1株→2株