5959 岡部(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	955	965	948	961	134,000	961
2016-12-29	970	970	947	956	129,000	956
2016-12-28	970	975	962	975	179,600	975
2016-12-27	994	994	983	984	320,500	984
2016-12-26	998	998	987	988	177,700	988
2016-12-22	993	994	984	993	162,000	993
2016-12-21	1,002	1,004	992	994	242,400	994
2016-12-20	1,003	1,008	1,001	1,007	141,100	1,007
2016-12-19	1,010	1,010	1,000	1,004	131,800	1,004
2016-12-16	1,008	1,014	1,004	1,012	156,100	1,012
2016-12-15	1,002	1,009	995	999	198,800	999
2016-12-14	1,017	1,020	1,007	1,010	109,400	1,010
2016-12-13	1,001	1,017	999	1,017	147,500	1,017
2016-12-12	1,026	1,026	1,002	1,008	215,800	1,008
2016-12-09	1,023	1,027	1,014	1,027	233,600	1,027
2016-12-08	1,024	1,027	1,018	1,027	145,000	1,027
2016-12-07	1,018	1,021	1,004	1,016	126,500	1,016
2016-12-06	1,005	1,020	1,005	1,017	216,200	1,017
2016-12-05	1,000	1,002	991	994	146,800	994
2016-12-02	1,003	1,007	994	1,001	116,000	1,001
2016-12-01	1,015	1,023	1,007	1,010	169,400	1,010
2016-11-30	1,010	1,011	1,001	1,010	106,100	1,010
2016-11-29	1,000	1,009	998	1,008	143,400	1,008
2016-11-28	985	1,008	983	1,006	191,600	1,006
2016-11-25	992	998	982	989	138,600	989
2016-11-24	997	999	985	992	110,200	992
2016-11-22	989	997	987	991	140,500	991
2016-11-21	980	988	980	987	164,900	987
2016-11-18	972	980	969	978	154,700	978
2016-11-17	968	970	961	970	100,800	970
2016-11-16	970	975	964	970	167,500	970
2016-11-15	961	968	958	966	167,200	966
2016-11-14	960	970	956	961	188,800	961
2016-11-11	960	970	949	951	197,900	951
2016-11-10	940	964	938	959	232,600	959
2016-11-09	945	959	903	912	250,000	912
2016-11-08	941	948	931	943	135,800	943
2016-11-07	946	955	939	948	145,000	948
2016-11-04	942	955	929	942	161,500	942
2016-11-02	963	968	950	953	249,100	953
2016-11-01	923	975	919	972	583,800	972
2016-10-31	901	915	894	897	160,700	897
2016-10-28	913	915	905	915	93,300	915
2016-10-27	912	915	906	910	69,100	910
2016-10-26	877	911	875	909	280,300	909
2016-10-25	880	888	876	877	112,900	877
2016-10-24	870	882	867	878	105,500	878
2016-10-21	872	873	867	867	72,000	867
2016-10-20	875	881	870	874	111,500	874
2016-10-19	868	877	860	873	103,200	873
2016-10-17	848	863	847	859	119,700	859
2016-10-13	846	860	844	852	94,200	852
2016-10-12	848	854	843	845	55,600	845
2016-10-11	855	857	850	853	65,200	853
2016-10-07	855	857	850	854	58,600	854
2016-10-06	850	859	847	855	152,100	855
2016-10-05	841	850	836	846	96,200	846
2016-10-04	837	841	835	838	57,500	838
2016-10-03	833	842	828	833	81,300	833
2016-09-30	835	835	822	822	107,900	822
2016-09-29	841	852	838	850	94,200	850
2016-09-28	840	847	832	838	73,700	838
2016-09-27	827	843	819	843	118,700	843
2016-09-26	838	839	827	827	43,800	827
2016-09-23	842	842	834	838	97,200	838
2016-09-21	828	843	820	843	98,400	843
2016-09-20	826	833	819	828	70,700	828
2016-09-16	824	834	823	833	84,000	833
2016-09-15	830	830	819	824	93,400	824
2016-09-14	831	836	828	830	73,900	830
2016-09-13	836	840	828	834	90,600	834
2016-09-12	841	841	826	834	86,800	834
2016-09-09	854	856	846	850	109,900	850
2016-09-08	848	854	843	854	91,700	854
2016-09-07	848	849	834	845	102,000	845
2016-09-06	843	855	841	853	102,500	853
2016-09-05	846	850	840	845	84,000	845
2016-09-02	837	843	831	842	103,400	842
2016-09-01	836	838	826	835	93,700	835
2016-08-31	829	839	827	836	119,500	836
2016-08-30	830	838	822	829	91,900	829
2016-08-29	840	847	831	832	91,100	832
2016-08-26	843	843	832	834	88,900	834
2016-08-25	830	845	830	842	101,100	842
2016-08-24	826	833	826	830	65,300	830
2016-08-23	830	835	820	826	153,000	826
2016-08-22	798	830	796	830	443,700	830
2016-08-19	765	778	761	766	59,500	766
2016-08-18	778	780	768	769	37,500	769
2016-08-17	776	786	773	780	47,100	780
2016-08-16	789	795	777	777	84,900	777
2016-08-15	790	793	788	789	41,200	789
2016-08-12	791	791	786	788	48,600	788
2016-08-10	789	790	783	787	33,800	787
2016-08-09	770	789	770	787	93,000	787
2016-08-08	775	783	772	783	50,300	783
2016-08-05	767	774	758	759	72,500	759
2016-08-04	768	770	759	767	74,200	767
2016-08-03	782	783	764	764	107,000	764
2016-08-02	787	791	783	786	84,700	786
2016-08-01	789	808	780	793	99,800	793
2016-07-29	770	804	770	800	222,700	800
2016-07-28	809	816	803	815	45,400	815
2016-07-27	811	820	807	815	107,300	815
2016-07-26	813	813	802	807	63,000	807
2016-07-25	794	818	794	816	175,900	816
2016-07-22	786	796	783	789	37,500	789
2016-07-21	793	797	787	795	69,000	795
2016-07-20	776	786	773	786	51,600	786
2016-07-19	777	781	773	780	70,200	780
2016-07-15	771	776	767	773	56,600	773
2016-07-14	766	774	762	767	57,300	767
2016-07-13	763	770	762	765	68,300	765
2016-07-12	747	760	746	753	77,100	753
2016-07-11	720	742	717	739	131,000	739
2016-07-08	721	721	708	708	66,500	708
2016-07-07	711	721	711	716	58,700	716
2016-07-06	719	720	710	717	89,800	717
2016-07-05	727	727	720	724	45,400	724
2016-07-04	720	729	718	727	48,800	727
2016-07-01	729	730	717	726	104,200	726
2016-06-30	737	740	726	727	67,100	727
2016-06-29	735	738	718	730	166,500	730
2016-06-28	736	744	717	733	246,500	733
2016-06-27	739	766	739	762	470,100	762
2016-06-24	787	798	730	734	219,900	734
2016-06-23	766	789	764	785	158,000	785
2016-06-22	756	773	755	768	126,500	768
2016-06-21	761	770	755	765	72,700	765
2016-06-20	777	780	761	761	206,600	761
2016-06-17	742	791	738	785	261,000	785
2016-06-16	756	759	735	735	107,500	735
2016-06-15	762	765	753	756	89,200	756
2016-06-14	770	778	756	764	90,600	764
2016-06-13	791	791	772	772	125,900	772
2016-06-10	813	815	798	802	130,200	802
2016-06-09	801	808	801	806	42,400	806
2016-06-08	805	808	795	808	63,100	808
2016-06-07	795	806	792	805	59,100	805
2016-06-06	780	792	777	791	93,500	791
2016-06-03	791	801	788	794	121,100	794
2016-06-02	802	807	790	793	76,700	793
2016-06-01	816	816	805	806	99,900	806
2016-05-31	806	820	803	819	135,200	819
2016-05-30	789	809	789	809	98,000	809
2016-05-27	790	794	787	790	82,500	790
2016-05-26	785	790	783	788	75,000	788
2016-05-25	774	786	770	779	109,800	779
2016-05-24	762	769	762	767	100,500	767
2016-05-23	762	766	755	762	93,900	762
2016-05-20	760	762	755	760	71,600	760
2016-05-19	760	763	755	760	86,100	760
2016-05-18	754	760	748	756	93,800	756
2016-05-17	750	756	740	756	111,000	756
2016-05-16	748	752	741	742	80,500	742
2016-05-13	748	750	736	747	126,800	747
2016-05-12	736	746	734	744	180,300	744
2016-05-11	749	753	740	742	138,200	742
2016-05-10	736	745	726	742	153,700	742
2016-05-09	716	730	716	730	144,300	730
2016-05-06	735	736	711	713	533,600	713
2016-05-02	798	798	729	735	478,200	735
2016-04-28	827	838	810	812	103,500	812
2016-04-27	838	845	823	829	98,300	829
2016-04-26	847	847	820	833	191,600	833
2016-04-25	855	856	848	856	88,500	856
2016-04-22	845	851	836	851	151,100	851
2016-04-21	841	843	830	843	125,000	843
2016-04-20	824	838	824	827	127,000	827
2016-04-19	814	820	809	820	141,700	820
2016-04-18	798	805	785	801	128,600	801
2016-04-15	801	807	793	800	144,100	800
2016-04-14	784	797	783	797	131,600	797
2016-04-13	768	773	759	771	71,400	771
2016-04-12	740	760	735	756	103,900	756
2016-04-11	736	742	728	738	85,300	738
2016-04-08	730	743	715	734	174,000	734
2016-04-07	738	746	735	736	121,100	736
2016-04-06	738	746	735	739	87,200	739
2016-04-05	775	776	749	749	146,800	749
2016-04-04	768	789	765	778	113,500	778
2016-04-01	807	807	770	770	214,400	770
2016-03-31	811	815	803	804	105,100	804
2016-03-30	815	819	805	808	124,000	808
2016-03-29	799	816	796	815	198,200	815
2016-03-28	782	800	782	800	219,500	800
2016-03-25	771	778	766	775	98,900	775
2016-03-24	770	779	769	771	93,000	771
2016-03-23	778	780	764	774	96,500	774
2016-03-22	777	782	763	776	139,500	776
2016-03-18	758	770	756	767	159,000	767
2016-03-17	744	763	741	757	255,100	757
2016-03-16	735	747	734	736	70,500	736
2016-03-15	739	747	733	741	94,200	741
2016-03-14	728	738	725	736	141,000	736
2016-03-11	710	726	710	721	174,600	721
2016-03-10	719	723	716	720	102,100	720
2016-03-09	717	722	696	712	138,600	712
2016-03-08	737	737	717	725	114,200	725
2016-03-07	742	748	735	739	120,200	739
2016-03-04	717	738	713	738	136,200	738
2016-03-03	700	718	698	717	84,300	717
2016-03-02	706	710	700	701	124,600	701
2016-03-01	694	698	682	690	152,700	690
2016-02-29	720	721	694	694	161,900	694
2016-02-26	705	715	705	712	129,600	712
2016-02-25	688	712	688	699	142,900	699
2016-02-24	678	697	674	685	166,500	685
2016-02-23	686	691	681	683	176,000	683
2016-02-22	691	692	675	678	223,400	678
2016-02-19	694	703	686	693	187,600	693
2016-02-18	703	706	688	700	231,600	700
2016-02-17	711	715	677	682	496,100	682
2016-02-16	739	762	725	727	467,300	727
2016-02-15	784	813	779	799	160,100	799
2016-02-12	765	806	755	756	306,200	756
2016-02-10	839	842	792	805	173,100	805
2016-02-09	846	853	821	833	126,100	833
2016-02-08	837	887	835	883	158,500	883
2016-02-05	855	862	836	848	153,700	848
2016-02-04	851	883	845	870	126,700	870
2016-02-03	863	868	855	866	96,300	866
2016-02-02	885	894	877	883	61,100	883
2016-02-01	880	894	880	891	110,100	891
2016-01-29	846	870	835	868	152,800	868
2016-01-28	833	848	829	843	68,400	843
2016-01-27	832	840	826	839	71,600	839
2016-01-26	820	827	808	815	57,800	815
2016-01-25	846	846	818	832	83,500	832
2016-01-22	806	826	801	826	145,000	826
2016-01-21	794	817	786	786	213,900	786
2016-01-20	836	840	804	804	171,600	804
2016-01-19	826	847	826	840	120,900	840
2016-01-18	820	840	814	828	281,100	828
2016-01-15	870	875	839	845	255,700	845
2016-01-14	840	857	836	856	176,700	856
2016-01-13	850	868	845	863	150,700	863
2016-01-12	872	872	833	835	281,100	835
2016-01-08	882	893	876	881	155,400	881
2016-01-07	900	906	888	888	150,000	888
2016-01-06	915	918	901	902	118,900	902
2016-01-05	903	921	900	911	113,000	911
2016-01-04	930	932	906	906	172,600	906

分割・併合履歴： [2005-09-27]1株→2株