5959 岡部(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,077	1,080	1,073	1,076	66,600	1,076
2017-12-28	1,070	1,086	1,070	1,077	110,000	1,077
2017-12-27	1,070	1,085	1,069	1,080	217,900	1,080
2017-12-26	1,113	1,119	1,098	1,100	375,300	1,100
2017-12-25	1,104	1,114	1,103	1,108	264,000	1,108
2017-12-22	1,095	1,114	1,092	1,101	272,600	1,101
2017-12-21	1,095	1,096	1,091	1,095	157,300	1,095
2017-12-20	1,089	1,092	1,084	1,091	83,500	1,091
2017-12-19	1,080	1,093	1,078	1,088	149,900	1,088
2017-12-18	1,079	1,084	1,073	1,080	156,600	1,080
2017-12-15	1,067	1,080	1,063	1,070	170,300	1,070
2017-12-14	1,055	1,065	1,055	1,065	93,600	1,065
2017-12-13	1,062	1,062	1,049	1,053	140,200	1,053
2017-12-12	1,057	1,060	1,054	1,058	70,500	1,058
2017-12-11	1,055	1,057	1,052	1,057	128,200	1,057
2017-12-08	1,038	1,054	1,038	1,054	124,700	1,054
2017-12-07	1,047	1,053	1,045	1,047	105,200	1,047
2017-12-06	1,048	1,052	1,038	1,043	136,300	1,043
2017-12-05	1,041	1,050	1,036	1,049	85,100	1,049
2017-12-04	1,048	1,053	1,042	1,042	164,800	1,042
2017-12-01	1,059	1,059	1,035	1,039	255,900	1,039
2017-11-30	1,037	1,057	1,036	1,053	275,300	1,053
2017-11-29	1,026	1,036	1,023	1,036	107,900	1,036
2017-11-28	1,023	1,025	1,019	1,020	74,300	1,020
2017-11-27	1,019	1,028	1,017	1,021	157,700	1,021
2017-11-24	1,011	1,018	1,006	1,016	73,800	1,016
2017-11-22	1,018	1,018	1,010	1,011	98,300	1,011
2017-11-21	1,018	1,020	1,011	1,013	89,500	1,013
2017-11-20	1,000	1,018	997	1,015	138,200	1,015
2017-11-17	1,000	1,005	997	1,000	174,200	1,000
2017-11-16	983	1,005	982	999	140,600	999
2017-11-15	999	1,001	987	992	297,900	992
2017-11-13	1,012	1,015	1,001	1,005	202,400	1,005
2017-11-10	1,011	1,021	1,010	1,010	170,600	1,010
2017-11-09	1,017	1,029	1,009	1,020	202,200	1,020
2017-11-08	1,008	1,014	1,006	1,011	193,600	1,011
2017-11-07	1,010	1,012	1,003	1,007	170,600	1,007
2017-11-06	1,012	1,020	1,007	1,007	207,700	1,007
2017-11-02	1,015	1,023	1,008	1,012	209,300	1,012
2017-11-01	1,038	1,044	1,000	1,017	453,200	1,017
2017-10-31	1,094	1,094	1,080	1,085	72,100	1,085
2017-10-30	1,095	1,100	1,084	1,084	142,100	1,084
2017-10-27	1,093	1,109	1,090	1,095	266,700	1,095
2017-10-26	1,071	1,090	1,071	1,087	125,500	1,087
2017-10-25	1,080	1,085	1,071	1,075	108,200	1,075
2017-10-24	1,064	1,079	1,058	1,078	118,700	1,078
2017-10-23	1,058	1,064	1,055	1,064	85,300	1,064
2017-10-20	1,039	1,049	1,036	1,049	76,000	1,049
2017-10-19	1,044	1,049	1,040	1,043	84,400	1,043
2017-10-18	1,045	1,045	1,041	1,045	55,600	1,045
2017-10-17	1,046	1,050	1,042	1,045	79,200	1,045
2017-10-16	1,052	1,057	1,045	1,051	86,800	1,051
2017-10-13	1,063	1,063	1,047	1,052	107,600	1,052
2017-10-12	1,065	1,070	1,061	1,061	64,700	1,061
2017-10-11	1,063	1,069	1,060	1,063	57,400	1,063
2017-10-10	1,052	1,065	1,051	1,064	98,200	1,064
2017-10-06	1,064	1,064	1,053	1,058	55,200	1,058
2017-10-05	1,055	1,062	1,053	1,059	74,400	1,059
2017-10-04	1,065	1,069	1,059	1,060	83,000	1,060
2017-10-03	1,070	1,073	1,059	1,064	71,000	1,064
2017-10-02	1,061	1,068	1,060	1,066	93,500	1,066
2017-09-29	1,056	1,063	1,049	1,061	83,800	1,061
2017-09-28	1,049	1,056	1,043	1,056	89,100	1,056
2017-09-27	1,045	1,047	1,040	1,045	56,100	1,045
2017-09-26	1,036	1,048	1,034	1,040	104,700	1,040
2017-09-25	1,024	1,035	1,021	1,033	82,100	1,033
2017-09-22	1,038	1,038	1,019	1,027	137,900	1,027
2017-09-21	1,028	1,038	1,027	1,032	106,800	1,032
2017-09-20	1,024	1,029	1,019	1,026	118,100	1,026
2017-09-19	1,008	1,026	1,008	1,026	115,500	1,026
2017-09-15	1,000	1,006	998	1,006	128,500	1,006
2017-09-14	1,005	1,010	996	998	83,500	998
2017-09-13	1,004	1,011	1,001	1,008	63,500	1,008
2017-09-12	1,009	1,012	1,000	1,001	74,000	1,001
2017-09-11	988	1,003	988	1,002	84,400	1,002
2017-09-08	988	995	982	983	191,400	983
2017-09-07	999	1,002	994	1,000	107,100	1,000
2017-09-06	990	992	982	990	80,000	990
2017-09-05	1,008	1,015	990	992	142,500	992
2017-09-04	1,010	1,015	1,004	1,011	117,200	1,011
2017-09-01	1,010	1,020	1,003	1,016	99,900	1,016
2017-08-31	1,014	1,016	1,004	1,005	139,200	1,005
2017-08-30	1,011	1,016	998	1,013	208,300	1,013
2017-08-29	1,012	1,016	999	1,010	134,900	1,010
2017-08-28	1,019	1,022	1,011	1,021	75,200	1,021
2017-08-25	1,020	1,021	1,014	1,017	67,600	1,017
2017-08-24	1,017	1,020	1,014	1,019	58,400	1,019
2017-08-23	1,029	1,031	1,012	1,017	84,600	1,017
2017-08-22	1,006	1,030	1,001	1,019	178,800	1,019
2017-08-21	999	1,007	997	1,003	80,500	1,003
2017-08-18	1,001	1,003	994	998	96,000	998
2017-08-17	1,006	1,014	1,006	1,010	55,700	1,010
2017-08-16	1,007	1,017	1,006	1,008	79,700	1,008
2017-08-15	1,019	1,021	1,010	1,011	69,300	1,011
2017-08-14	1,018	1,018	1,006	1,011	83,300	1,011
2017-08-10	1,037	1,037	1,028	1,030	63,200	1,030
2017-08-09	1,059	1,059	1,034	1,039	81,100	1,039
2017-08-08	1,066	1,067	1,050	1,059	92,800	1,059
2017-08-07	1,073	1,076	1,069	1,069	77,400	1,069
2017-08-04	1,060	1,074	1,058	1,070	63,500	1,070
2017-08-03	1,064	1,070	1,057	1,070	81,100	1,070
2017-08-02	1,065	1,069	1,052	1,067	86,200	1,067
2017-08-01	1,091	1,093	1,065	1,069	158,300	1,069
2017-07-31	1,065	1,096	1,059	1,080	270,800	1,080
2017-07-28	1,037	1,066	1,037	1,066	436,200	1,066
2017-07-27	1,045	1,052	1,037	1,038	92,100	1,038
2017-07-26	1,053	1,064	1,049	1,056	74,100	1,056
2017-07-25	1,065	1,065	1,049	1,057	89,400	1,057
2017-07-24	1,058	1,065	1,048	1,065	99,700	1,065
2017-07-21	1,059	1,064	1,055	1,064	125,700	1,064
2017-07-20	1,050	1,060	1,050	1,059	99,400	1,059
2017-07-19	1,026	1,054	1,025	1,052	154,300	1,052
2017-07-18	1,021	1,026	1,016	1,021	121,800	1,021
2017-07-14	1,040	1,040	1,028	1,035	70,400	1,035
2017-07-13	1,038	1,038	1,026	1,030	70,100	1,030
2017-07-12	1,036	1,036	1,026	1,031	96,300	1,031
2017-07-11	1,017	1,039	1,017	1,038	112,400	1,038
2017-07-10	1,032	1,032	1,015	1,015	113,700	1,015
2017-07-07	1,024	1,038	1,024	1,026	97,000	1,026
2017-07-06	1,018	1,034	1,018	1,031	123,000	1,031
2017-07-05	1,021	1,027	1,018	1,025	70,700	1,025
2017-07-04	1,040	1,040	1,021	1,021	83,900	1,021
2017-07-03	1,043	1,046	1,037	1,037	93,800	1,037
2017-06-30	1,038	1,041	1,031	1,035	99,600	1,035
2017-06-29	1,042	1,047	1,037	1,046	125,200	1,046
2017-06-28	1,036	1,060	1,035	1,043	285,800	1,043
2017-06-27	1,036	1,063	1,036	1,056	696,700	1,056
2017-06-26	1,022	1,049	1,021	1,033	324,000	1,033
2017-06-23	1,021	1,026	1,018	1,024	80,200	1,024
2017-06-22	1,020	1,024	1,014	1,021	106,200	1,021
2017-06-21	1,020	1,026	1,020	1,021	83,100	1,021
2017-06-20	1,021	1,026	1,019	1,023	88,400	1,023
2017-06-19	1,011	1,021	1,010	1,017	125,100	1,017
2017-06-16	1,002	1,009	1,001	1,007	156,200	1,007
2017-06-15	1,000	1,003	998	1,000	97,900	1,000
2017-06-14	1,004	1,005	997	997	77,000	997
2017-06-13	1,000	1,006	999	999	55,000	999
2017-06-12	996	1,004	996	1,001	78,500	1,001
2017-06-09	995	1,002	992	1,000	114,000	1,000
2017-06-08	1,005	1,005	995	995	114,700	995
2017-06-07	1,006	1,006	996	1,000	88,000	1,000
2017-06-06	1,017	1,017	1,000	1,001	72,700	1,001
2017-06-05	1,017	1,017	1,007	1,013	69,300	1,013
2017-06-02	1,007	1,020	1,001	1,018	115,600	1,018
2017-06-01	1,000	1,006	996	1,001	101,600	1,001
2017-05-31	1,009	1,009	996	996	88,200	996
2017-05-30	1,008	1,008	998	1,005	62,000	1,005
2017-05-29	1,016	1,017	1,002	1,003	67,300	1,003
2017-05-26	1,028	1,033	1,011	1,011	80,700	1,011
2017-05-25	1,010	1,030	1,008	1,029	144,100	1,029
2017-05-24	1,010	1,012	1,002	1,007	71,700	1,007
2017-05-23	999	1,001	997	999	74,000	999
2017-05-22	999	1,000	995	999	56,800	999
2017-05-19	995	996	986	994	73,100	994
2017-05-18	991	997	988	992	93,800	992
2017-05-17	1,003	1,004	994	1,002	92,200	1,002
2017-05-16	1,013	1,013	1,003	1,009	69,700	1,009
2017-05-15	1,010	1,011	1,003	1,007	68,700	1,007
2017-05-12	1,013	1,019	1,005	1,012	65,400	1,012
2017-05-11	1,013	1,017	1,010	1,013	144,800	1,013
2017-05-10	1,026	1,028	1,012	1,013	114,200	1,013
2017-05-09	1,018	1,027	1,016	1,026	143,000	1,026
2017-05-08	1,001	1,014	1,000	1,014	118,500	1,014
2017-05-02	998	1,002	988	989	91,200	989
2017-05-01	1,000	1,000	981	987	108,200	987
2017-04-28	1,000	1,003	992	999	60,300	999
2017-04-27	996	999	990	998	80,000	998
2017-04-26	983	993	980	992	89,400	992
2017-04-25	983	987	974	981	76,000	981
2017-04-24	981	982	975	980	100,900	980
2017-04-21	966	972	965	966	87,100	966
2017-04-20	957	967	956	961	58,000	961
2017-04-19	959	963	957	958	72,800	958
2017-04-18	965	969	958	961	61,200	961
2017-04-17	953	958	951	956	65,400	956
2017-04-14	962	966	951	954	72,800	954
2017-04-13	962	966	955	964	94,600	964
2017-04-12	975	976	964	966	61,500	966
2017-04-11	983	983	974	979	98,600	979
2017-04-10	985	986	977	984	76,900	984
2017-04-07	974	987	972	981	113,000	981
2017-04-06	988	989	968	970	125,600	970
2017-04-05	1,000	1,001	989	991	62,300	991
2017-04-04	1,011	1,017	993	997	124,600	997
2017-04-03	1,014	1,018	1,007	1,011	95,900	1,011
2017-03-31	1,030	1,034	1,012	1,012	126,100	1,012
2017-03-30	1,034	1,035	1,025	1,026	92,300	1,026
2017-03-29	1,040	1,043	1,028	1,034	82,800	1,034
2017-03-28	1,020	1,028	1,016	1,028	128,900	1,028
2017-03-27	1,022	1,022	1,006	1,009	99,100	1,009
2017-03-24	1,008	1,026	1,006	1,023	108,000	1,023
2017-03-23	1,009	1,017	1,004	1,012	103,000	1,012
2017-03-22	1,018	1,022	1,013	1,013	127,600	1,013
2017-03-21	1,031	1,040	1,030	1,036	107,500	1,036
2017-03-17	1,032	1,039	1,022	1,036	141,500	1,036
2017-03-16	1,030	1,043	1,030	1,040	117,700	1,040
2017-03-15	1,051	1,055	1,039	1,040	135,000	1,040
2017-03-14	1,050	1,059	1,050	1,055	124,000	1,055
2017-03-13	1,054	1,058	1,046	1,047	119,900	1,047
2017-03-10	1,050	1,066	1,048	1,058	298,200	1,058
2017-03-09	1,037	1,041	1,028	1,037	164,600	1,037
2017-03-08	1,038	1,039	1,031	1,037	139,400	1,037
2017-03-07	1,037	1,048	1,037	1,043	68,900	1,043
2017-03-06	1,048	1,053	1,039	1,040	147,800	1,040
2017-03-03	1,039	1,049	1,036	1,045	178,000	1,045
2017-03-02	1,030	1,039	1,029	1,039	210,800	1,039
2017-03-01	1,018	1,029	1,012	1,021	184,400	1,021
2017-02-28	1,012	1,030	1,012	1,015	292,700	1,015
2017-02-27	1,000	1,014	1,000	1,011	157,600	1,011
2017-02-24	1,002	1,010	996	1,007	128,500	1,007
2017-02-23	1,007	1,012	1,001	1,008	99,000	1,008
2017-02-22	1,013	1,014	1,001	1,007	163,900	1,007
2017-02-21	996	1,008	991	1,008	157,600	1,008
2017-02-20	987	996	980	996	134,000	996
2017-02-17	987	993	981	989	165,700	989
2017-02-16	962	987	961	986	244,000	986
2017-02-15	963	967	953	958	208,400	958
2017-02-14	973	974	960	964	98,700	964
2017-02-13	965	975	965	975	85,800	975
2017-02-10	958	962	950	960	90,300	960
2017-02-09	944	952	935	950	87,400	950
2017-02-08	939	948	936	947	69,500	947
2017-02-07	947	948	933	939	147,400	939
2017-02-06	963	963	949	955	56,300	955
2017-02-03	946	959	941	955	100,900	955
2017-02-02	964	967	946	948	93,200	948
2017-02-01	950	963	941	963	88,900	963
2017-01-31	958	962	952	955	74,400	955
2017-01-30	968	968	958	968	79,700	968
2017-01-27	973	975	962	971	157,200	971
2017-01-26	956	964	951	960	112,500	960
2017-01-25	953	955	941	947	102,700	947
2017-01-24	949	950	940	944	75,300	944
2017-01-23	944	951	934	945	101,500	945
2017-01-20	943	950	938	949	127,600	949
2017-01-19	935	944	935	942	93,900	942
2017-01-18	938	944	929	941	145,800	941
2017-01-17	952	952	936	939	106,400	939
2017-01-16	958	959	952	955	57,300	955
2017-01-13	965	966	956	964	87,200	964
2017-01-12	964	968	956	967	107,300	967
2017-01-11	960	965	949	964	108,600	964
2017-01-10	952	960	941	957	202,000	957
2017-01-06	965	965	948	956	323,200	956
2017-01-05	990	993	971	980	160,200	980
2017-01-04	964	993	963	993	202,700	993

分割・併合履歴： [2005-09-27]1株→2株