5959 岡部(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 1983-12-27 | 290 | 296 | 290 | 296 | 4,000 | 148 |
| 1983-12-26 | 285 | 295 | 283 | 295 | 16,000 | 147.50 |
| 1983-12-24 | 282 | 290 | 282 | 290 | 17,000 | 145 |
| 1983-12-23 | 280 | 283 | 280 | 282 | 12,000 | 141 |
| 1983-12-22 | 276 | 282 | 276 | 282 | 11,000 | 141 |
| 1983-12-21 | 267 | 275 | 266 | 275 | 32,000 | 137.50 |
| 1983-12-19 | 265 | 270 | 265 | 270 | 7,000 | 135 |
| 1983-12-16 | 269 | 273 | 269 | 270 | 7,000 | 135 |
| 1983-12-14 | 273 | 274 | 270 | 274 | 8,000 | 137 |
| 1983-12-13 | 276 | 276 | 275 | 275 | 27,000 | 137.50 |
| 1983-12-12 | 274 | 280 | 274 | 276 | 18,000 | 138 |
| 1983-12-09 | 281 | 281 | 275 | 275 | 20,000 | 137.50 |
| 1983-12-08 | 295 | 295 | 285 | 290 | 21,000 | 145 |
| 1983-12-07 | 275 | 283 | 275 | 282 | 56,000 | 141 |
| 1983-12-06 | 261 | 270 | 261 | 270 | 37,000 | 135 |
| 1983-12-05 | 260 | 260 | 260 | 260 | 4,000 | 130 |
| 1983-12-02 | 250 | 255 | 250 | 255 | 17,000 | 127.50 |
| 1983-12-01 | 248 | 248 | 245 | 245 | 9,000 | 122.50 |
| 1983-11-30 | 251 | 251 | 250 | 250 | 2,000 | 125 |
| 1983-11-29 | 251 | 251 | 251 | 251 | 6,000 | 125.50 |
| 1983-11-28 | 260 | 265 | 260 | 261 | 7,000 | 130.50 |
| 1983-11-25 | 265 | 265 | 265 | 265 | 4,000 | 132.50 |
| 1983-11-24 | 260 | 265 | 260 | 265 | 6,000 | 132.50 |
| 1983-11-22 | 260 | 260 | 260 | 260 | 7,000 | 130 |
| 1983-11-21 | 257 | 257 | 257 | 257 | 1,000 | 128.50 |
| 1983-11-18 | 257 | 265 | 255 | 255 | 17,000 | 127.50 |
| 1983-11-17 | 265 | 265 | 255 | 257 | 19,000 | 128.50 |
| 1983-11-16 | 265 | 265 | 265 | 265 | 8,000 | 132.50 |
| 1983-11-15 | 265 | 267 | 265 | 265 | 14,000 | 132.50 |
| 1983-11-14 | 260 | 267 | 260 | 265 | 13,000 | 132.50 |
| 1983-11-11 | 267 | 268 | 265 | 265 | 11,000 | 132.50 |
| 1983-11-10 | 268 | 268 | 265 | 267 | 11,000 | 133.50 |
| 1983-11-09 | 270 | 270 | 270 | 270 | 8,000 | 135 |
| 1983-11-08 | 261 | 270 | 260 | 270 | 34,000 | 135 |
| 1983-11-07 | 258 | 264 | 255 | 264 | 19,000 | 132 |
| 1983-11-05 | 258 | 259 | 257 | 259 | 15,000 | 129.50 |
| 1983-11-04 | 254 | 257 | 250 | 255 | 16,000 | 127.50 |
| 1983-11-02 | 243 | 254 | 243 | 254 | 4,000 | 127 |
| 1983-11-01 | 244 | 244 | 243 | 243 | 5,000 | 121.50 |
| 1983-10-31 | 243 | 243 | 243 | 243 | 3,000 | 121.50 |
| 1983-10-28 | 238 | 238 | 238 | 238 | 3,000 | 119 |
| 1983-10-27 | 240 | 241 | 237 | 237 | 4,000 | 118.50 |
| 1983-10-26 | 245 | 245 | 245 | 245 | 5,000 | 122.50 |
| 1983-10-25 | 245 | 250 | 245 | 250 | 10,000 | 125 |
| 1983-10-24 | 254 | 255 | 251 | 251 | 5,000 | 125.50 |
| 1983-10-22 | 260 | 260 | 253 | 253 | 6,000 | 126.50 |
| 1983-10-21 | 251 | 251 | 249 | 250 | 12,000 | 125 |
| 1983-10-20 | 260 | 262 | 260 | 260 | 13,000 | 130 |
| 1983-10-19 | 274 | 274 | 260 | 261 | 17,000 | 130.50 |
| 1983-10-18 | 265 | 270 | 263 | 270 | 68,000 | 135 |
| 1983-10-17 | 249 | 265 | 249 | 255 | 26,000 | 127.50 |
| 1983-10-15 | 240 | 245 | 238 | 245 | 12,000 | 122.50 |
| 1983-10-14 | 240 | 242 | 240 | 242 | 2,000 | 121 |
| 1983-10-13 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 1983-10-12 | 235 | 235 | 235 | 235 | 7,000 | 117.50 |
| 1983-10-11 | 239 | 239 | 235 | 235 | 23,000 | 117.50 |
| 1983-10-07 | 246 | 246 | 243 | 243 | 7,000 | 121.50 |
| 1983-10-06 | 239 | 246 | 239 | 246 | 21,000 | 123 |
| 1983-10-05 | 232 | 235 | 231 | 234 | 18,000 | 117 |
| 1983-10-04 | 227 | 229 | 227 | 229 | 5,000 | 114.50 |
| 1983-10-03 | 226 | 226 | 226 | 226 | 12,000 | 113 |
| 1983-10-01 | 222 | 222 | 222 | 222 | 2,000 | 111 |
| 1983-09-30 | 221 | 221 | 221 | 221 | 3,000 | 110.50 |
| 1983-09-28 | 225 | 225 | 215 | 220 | 8,000 | 110 |
| 1983-09-27 | 225 | 225 | 225 | 225 | 11,000 | 112.50 |
| 1983-09-26 | 222 | 222 | 222 | 222 | 5,000 | 111 |
| 1983-09-24 | 221 | 222 | 221 | 222 | 5,000 | 111 |
| 1983-09-22 | 219 | 220 | 219 | 220 | 16,000 | 110 |
| 1983-09-21 | 220 | 220 | 220 | 220 | 6,000 | 110 |
| 1983-09-20 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 1983-09-19 | 221 | 221 | 220 | 220 | 10,000 | 110 |
| 1983-09-17 | 222 | 222 | 222 | 222 | 2,000 | 111 |
| 1983-09-16 | 222 | 222 | 222 | 222 | 16,000 | 111 |
| 1983-09-14 | 222 | 222 | 222 | 222 | 5,000 | 111 |
| 1983-09-13 | 222 | 222 | 220 | 220 | 36,000 | 110 |
| 1983-09-12 | 222 | 222 | 222 | 222 | 2,000 | 111 |
| 1983-09-05 | 220 | 225 | 220 | 225 | 3,000 | 112.50 |
| 1983-09-02 | 218 | 220 | 218 | 220 | 8,000 | 110 |
| 1983-09-01 | 219 | 219 | 219 | 219 | 4,000 | 109.50 |
| 1983-08-29 | 218 | 218 | 218 | 218 | 3,000 | 109 |
| 1983-08-27 | 220 | 220 | 218 | 218 | 3,000 | 109 |
| 1983-08-26 | 226 | 226 | 224 | 224 | 3,000 | 112 |
| 1983-08-25 | 226 | 226 | 226 | 226 | 3,000 | 113 |
| 1983-08-24 | 230 | 230 | 226 | 226 | 11,000 | 113 |
| 1983-08-23 | 234 | 234 | 230 | 230 | 10,000 | 115 |
| 1983-08-22 | 220 | 220 | 216 | 219 | 18,000 | 109.50 |
| 1983-08-20 | 213 | 216 | 213 | 215 | 12,000 | 107.50 |
| 1983-08-19 | 209 | 209 | 209 | 209 | 1,000 | 104.50 |
| 1983-08-15 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 1983-08-11 | 214 | 214 | 214 | 214 | 5,000 | 107 |
| 1983-08-10 | 208 | 208 | 208 | 208 | 1,000 | 104 |
| 1983-08-05 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 1983-08-01 | 216 | 218 | 209 | 218 | 11,000 | 109 |
| 1983-07-30 | 215 | 215 | 215 | 215 | 2,000 | 107.50 |
| 1983-07-29 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 1983-07-28 | 218 | 218 | 218 | 218 | 2,000 | 109 |
| 1983-07-27 | 218 | 218 | 218 | 218 | 3,000 | 109 |
| 1983-07-26 | 219 | 219 | 219 | 219 | 3,000 | 109.50 |
| 1983-07-25 | 218 | 219 | 218 | 219 | 10,000 | 109.50 |
| 1983-07-23 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 1983-07-21 | 210 | 219 | 210 | 219 | 3,000 | 109.50 |
| 1983-07-20 | 210 | 210 | 210 | 210 | 5,000 | 105 |
| 1983-07-19 | 203 | 209 | 203 | 209 | 4,000 | 104.50 |
| 1983-07-18 | 203 | 203 | 203 | 203 | 2,000 | 101.50 |
| 1983-07-11 | 200 | 200 | 200 | 200 | 15,000 | 100 |
| 1983-07-08 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 1983-07-07 | 195 | 200 | 190 | 200 | 13,000 | 100 |
| 1983-07-06 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1983-07-05 | 183 | 195 | 183 | 195 | 7,000 | 97.50 |
| 1983-07-04 | 194 | 194 | 194 | 194 | 1,000 | 97 |
| 1983-06-30 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1983-06-29 | 200 | 200 | 200 | 200 | 2,000 | 100 |
| 1983-06-27 | 204 | 204 | 203 | 203 | 5,000 | 101.50 |
| 1983-06-25 | 211 | 211 | 211 | 211 | 1,000 | 105.50 |
| 1983-06-24 | 211 | 211 | 211 | 211 | 3,000 | 105.50 |
| 1983-06-23 | 216 | 216 | 216 | 216 | 1,000 | 108 |
| 1983-06-22 | 204 | 216 | 204 | 216 | 6,000 | 108 |
| 1983-06-21 | 206 | 206 | 204 | 204 | 6,000 | 102 |
| 1983-06-20 | 218 | 218 | 217 | 217 | 3,000 | 108.50 |
| 1983-06-16 | 219 | 219 | 219 | 219 | 4,000 | 109.50 |
| 1983-06-15 | 219 | 219 | 219 | 219 | 1,000 | 109.50 |
| 1983-06-14 | 217 | 220 | 217 | 219 | 10,000 | 109.50 |
| 1983-06-13 | 223 | 223 | 222 | 222 | 5,000 | 111 |
| 1983-06-11 | 223 | 223 | 223 | 223 | 2,000 | 111.50 |
| 1983-06-10 | 222 | 224 | 222 | 223 | 7,000 | 111.50 |
| 1983-06-09 | 222 | 222 | 222 | 222 | 1,000 | 111 |
| 1983-06-08 | 222 | 222 | 222 | 222 | 2,000 | 111 |
| 1983-06-07 | 224 | 224 | 222 | 222 | 4,000 | 111 |
| 1983-06-04 | 220 | 225 | 220 | 225 | 6,000 | 112.50 |
| 1983-06-02 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 1983-06-01 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 1983-05-31 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 1983-05-30 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 1983-05-28 | 225 | 225 | 224 | 224 | 4,000 | 112 |
| 1983-05-27 | 225 | 225 | 224 | 224 | 5,000 | 112 |
| 1983-05-26 | 225 | 225 | 225 | 225 | 3,000 | 112.50 |
| 1983-05-25 | 225 | 225 | 225 | 225 | 9,000 | 112.50 |
| 1983-05-24 | 225 | 225 | 225 | 225 | 9,000 | 112.50 |
| 1983-05-23 | 225 | 225 | 225 | 225 | 4,000 | 112.50 |
| 1983-05-20 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 1983-05-19 | 225 | 225 | 225 | 225 | 3,000 | 112.50 |
| 1983-05-18 | 225 | 225 | 225 | 225 | 4,000 | 112.50 |
| 1983-05-17 | 220 | 220 | 220 | 220 | 9,000 | 110 |
| 1983-05-16 | 220 | 220 | 220 | 220 | 5,000 | 110 |
| 1983-05-13 | 215 | 217 | 215 | 217 | 8,000 | 108.50 |
| 1983-05-12 | 215 | 215 | 215 | 215 | 4,000 | 107.50 |
| 1983-05-11 | 214 | 215 | 214 | 215 | 5,000 | 107.50 |
| 1983-05-10 | 218 | 218 | 214 | 214 | 7,000 | 107 |
| 1983-05-09 | 217 | 217 | 217 | 217 | 2,000 | 108.50 |
| 1983-05-07 | 217 | 217 | 217 | 217 | 6,000 | 108.50 |
| 1983-04-28 | 214 | 214 | 214 | 214 | 2,000 | 107 |
| 1983-04-26 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 1983-04-25 | 215 | 215 | 213 | 213 | 15,000 | 106.50 |
| 1983-04-23 | 213 | 215 | 213 | 215 | 6,000 | 107.50 |
| 1983-04-22 | 213 | 213 | 213 | 213 | 4,000 | 106.50 |
| 1983-04-21 | 213 | 213 | 213 | 213 | 1,000 | 106.50 |
| 1983-04-20 | 213 | 213 | 213 | 213 | 1,000 | 106.50 |
| 1983-04-18 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 1983-04-15 | 207 | 207 | 206 | 206 | 3,000 | 103 |
| 1983-04-14 | 207 | 207 | 207 | 207 | 1,000 | 103.50 |
| 1983-04-13 | 206 | 206 | 206 | 206 | 18,000 | 103 |
| 1983-04-12 | 207 | 207 | 207 | 207 | 7,000 | 103.50 |
| 1983-04-11 | 206 | 207 | 206 | 207 | 5,000 | 103.50 |
| 1983-04-08 | 208 | 208 | 205 | 205 | 7,000 | 102.50 |
| 1983-04-07 | 206 | 206 | 206 | 206 | 2,000 | 103 |
| 1983-04-06 | 207 | 207 | 206 | 206 | 3,000 | 103 |
| 1983-04-05 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 1983-04-04 | 205 | 205 | 200 | 205 | 5,000 | 102.50 |
| 1983-04-01 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 1983-03-30 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 1983-03-29 | 200 | 200 | 200 | 200 | 4,000 | 100 |
| 1983-03-28 | 197 | 197 | 196 | 196 | 2,000 | 98 |
| 1983-03-24 | 195 | 200 | 195 | 195 | 5,000 | 97.50 |
| 1983-03-23 | 195 | 195 | 195 | 195 | 10,000 | 97.50 |
| 1983-03-22 | 191 | 191 | 191 | 191 | 9,000 | 95.50 |
| 1983-03-18 | 191 | 191 | 190 | 190 | 6,000 | 95 |
| 1983-03-17 | 190 | 190 | 188 | 190 | 22,000 | 95 |
| 1983-03-16 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 1983-03-14 | 189 | 189 | 189 | 189 | 1,000 | 94.50 |
| 1983-03-10 | 187 | 187 | 187 | 187 | 4,000 | 93.50 |
| 1983-03-09 | 188 | 188 | 187 | 187 | 4,000 | 93.50 |
| 1983-03-08 | 187 | 187 | 187 | 187 | 2,000 | 93.50 |
| 1983-03-07 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 1983-03-05 | 186 | 186 | 186 | 186 | 2,000 | 93 |
| 1983-03-04 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 1983-03-02 | 185 | 185 | 185 | 185 | 2,000 | 92.50 |
| 1983-03-01 | 190 | 190 | 185 | 185 | 2,000 | 92.50 |
| 1983-02-28 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 1983-02-26 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 1983-02-25 | 190 | 190 | 184 | 184 | 4,000 | 92 |
| 1983-02-23 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 1983-02-22 | 185 | 190 | 185 | 190 | 5,000 | 95 |
| 1983-02-21 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 1983-02-18 | 190 | 190 | 190 | 190 | 4,000 | 95 |
| 1983-02-15 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 1983-02-14 | 186 | 190 | 186 | 190 | 2,000 | 95 |
| 1983-02-09 | 190 | 190 | 186 | 186 | 2,000 | 93 |
| 1983-02-07 | 190 | 190 | 190 | 190 | 2,000 | 95 |
| 1983-02-05 | 186 | 186 | 186 | 186 | 1,000 | 93 |
| 1983-02-04 | 184 | 185 | 184 | 185 | 4,000 | 92.50 |
| 1983-02-02 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 1983-02-01 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 1983-01-29 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 1983-01-28 | 185 | 185 | 184 | 184 | 2,000 | 92 |
| 1983-01-27 | 181 | 181 | 181 | 181 | 3,000 | 90.50 |
| 1983-01-25 | 185 | 185 | 185 | 185 | 7,000 | 92.50 |
| 1983-01-24 | 188 | 188 | 186 | 186 | 10,000 | 93 |
| 1983-01-22 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 1983-01-21 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 1983-01-20 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 1983-01-19 | 188 | 188 | 188 | 188 | 2,000 | 94 |
| 1983-01-14 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 1983-01-13 | 190 | 190 | 188 | 188 | 3,000 | 94 |
| 1983-01-12 | 188 | 188 | 188 | 188 | 2,000 | 94 |
| 1983-01-11 | 188 | 188 | 188 | 188 | 5,000 | 94 |
| 1983-01-10 | 190 | 190 | 186 | 186 | 27,000 | 93 |
| 1983-01-08 | 190 | 190 | 190 | 190 | 16,000 | 95 |
| 1983-01-06 | 190 | 191 | 190 | 191 | 6,000 | 95.50 |
| 1983-01-05 | 190 | 190 | 190 | 190 | 4,000 | 95 |
分割・併合履歴 ： [2005-09-27]1株→2株