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
1983-12-282922922922921,000146
1983-12-272902962902964,000148
1983-12-2628529528329516,000147.50
1983-12-2428229028229017,000145
1983-12-2328028328028212,000141
1983-12-2227628227628211,000141
1983-12-2126727526627532,000137.50
1983-12-192652702652707,000135
1983-12-162692732692707,000135
1983-12-142732742702748,000137
1983-12-1327627627527527,000137.50
1983-12-1227428027427618,000138
1983-12-0928128127527520,000137.50
1983-12-0829529528529021,000145
1983-12-0727528327528256,000141
1983-12-0626127026127037,000135
1983-12-052602602602604,000130
1983-12-0225025525025517,000127.50
1983-12-012482482452459,000122.50
1983-11-302512512502502,000125
1983-11-292512512512516,000125.50
1983-11-282602652602617,000130.50
1983-11-252652652652654,000132.50
1983-11-242602652602656,000132.50
1983-11-222602602602607,000130
1983-11-212572572572571,000128.50
1983-11-1825726525525517,000127.50
1983-11-1726526525525719,000128.50
1983-11-162652652652658,000132.50
1983-11-1526526726526514,000132.50
1983-11-1426026726026513,000132.50
1983-11-1126726826526511,000132.50
1983-11-1026826826526711,000133.50
1983-11-092702702702708,000135
1983-11-0826127026027034,000135
1983-11-0725826425526419,000132
1983-11-0525825925725915,000129.50
1983-11-0425425725025516,000127.50
1983-11-022432542432544,000127
1983-11-012442442432435,000121.50
1983-10-312432432432433,000121.50
1983-10-282382382382383,000119
1983-10-272402412372374,000118.50
1983-10-262452452452455,000122.50
1983-10-2524525024525010,000125
1983-10-242542552512515,000125.50
1983-10-222602602532536,000126.50
1983-10-2125125124925012,000125
1983-10-2026026226026013,000130
1983-10-1927427426026117,000130.50
1983-10-1826527026327068,000135
1983-10-1724926524925526,000127.50
1983-10-1524024523824512,000122.50
1983-10-142402422402422,000121
1983-10-132402402402403,000120
1983-10-122352352352357,000117.50
1983-10-1123923923523523,000117.50
1983-10-072462462432437,000121.50
1983-10-0623924623924621,000123
1983-10-0523223523123418,000117
1983-10-042272292272295,000114.50
1983-10-0322622622622612,000113
1983-10-012222222222222,000111
1983-09-302212212212213,000110.50
1983-09-282252252152208,000110
1983-09-2722522522522511,000112.50
1983-09-262222222222225,000111
1983-09-242212222212225,000111
1983-09-2221922021922016,000110
1983-09-212202202202206,000110
1983-09-202202202202201,000110
1983-09-1922122122022010,000110
1983-09-172222222222222,000111
1983-09-1622222222222216,000111
1983-09-142222222222225,000111
1983-09-1322222222022036,000110
1983-09-122222222222222,000111
1983-09-052202252202253,000112.50
1983-09-022182202182208,000110
1983-09-012192192192194,000109.50
1983-08-292182182182183,000109
1983-08-272202202182183,000109
1983-08-262262262242243,000112
1983-08-252262262262263,000113
1983-08-2423023022622611,000113
1983-08-2323423423023010,000115
1983-08-2222022021621918,000109.50
1983-08-2021321621321512,000107.50
1983-08-192092092092091,000104.50
1983-08-152102102102103,000105
1983-08-112142142142145,000107
1983-08-102082082082081,000104
1983-08-052142142142141,000107
1983-08-0121621820921811,000109
1983-07-302152152152152,000107.50
1983-07-292172172172171,000108.50
1983-07-282182182182182,000109
1983-07-272182182182183,000109
1983-07-262192192192193,000109.50
1983-07-2521821921821910,000109.50
1983-07-232192192192191,000109.50
1983-07-212102192102193,000109.50
1983-07-202102102102105,000105
1983-07-192032092032094,000104.50
1983-07-182032032032032,000101.50
1983-07-1120020020020015,000100
1983-07-082002002002004,000100
1983-07-0719520019020013,000100
1983-07-062002002002002,000100
1983-07-051831951831957,00097.50
1983-07-041941941941941,00097
1983-06-302002002002002,000100
1983-06-292002002002002,000100
1983-06-272042042032035,000101.50
1983-06-252112112112111,000105.50
1983-06-242112112112113,000105.50
1983-06-232162162162161,000108
1983-06-222042162042166,000108
1983-06-212062062042046,000102
1983-06-202182182172173,000108.50
1983-06-162192192192194,000109.50
1983-06-152192192192191,000109.50
1983-06-1421722021721910,000109.50
1983-06-132232232222225,000111
1983-06-112232232232232,000111.50
1983-06-102222242222237,000111.50
1983-06-092222222222221,000111
1983-06-082222222222222,000111
1983-06-072242242222224,000111
1983-06-042202252202256,000112.50
1983-06-022252252252251,000112.50
1983-06-012252252252251,000112.50
1983-05-312252252252251,000112.50
1983-05-302252252252251,000112.50
1983-05-282252252242244,000112
1983-05-272252252242245,000112
1983-05-262252252252253,000112.50
1983-05-252252252252259,000112.50
1983-05-242252252252259,000112.50
1983-05-232252252252254,000112.50
1983-05-202252252252251,000112.50
1983-05-192252252252253,000112.50
1983-05-182252252252254,000112.50
1983-05-172202202202209,000110
1983-05-162202202202205,000110
1983-05-132152172152178,000108.50
1983-05-122152152152154,000107.50
1983-05-112142152142155,000107.50
1983-05-102182182142147,000107
1983-05-092172172172172,000108.50
1983-05-072172172172176,000108.50
1983-04-282142142142142,000107
1983-04-262142142142141,000107
1983-04-2521521521321315,000106.50
1983-04-232132152132156,000107.50
1983-04-222132132132134,000106.50
1983-04-212132132132131,000106.50
1983-04-202132132132131,000106.50
1983-04-182102102102103,000105
1983-04-152072072062063,000103
1983-04-142072072072071,000103.50
1983-04-1320620620620618,000103
1983-04-122072072072077,000103.50
1983-04-112062072062075,000103.50
1983-04-082082082052057,000102.50
1983-04-072062062062062,000103
1983-04-062072072062063,000103
1983-04-052052052052053,000102.50
1983-04-042052052002055,000102.50
1983-04-012052052052052,000102.50
1983-03-302052052052051,000102.50
1983-03-292002002002004,000100
1983-03-281971971961962,00098
1983-03-241952001951955,00097.50
1983-03-2319519519519510,00097.50
1983-03-221911911911919,00095.50
1983-03-181911911901906,00095
1983-03-1719019018819022,00095
1983-03-161901901901902,00095
1983-03-141891891891891,00094.50
1983-03-101871871871874,00093.50
1983-03-091881881871874,00093.50
1983-03-081871871871872,00093.50
1983-03-071871871871871,00093.50
1983-03-051861861861862,00093
1983-03-041861861861861,00093
1983-03-021851851851852,00092.50
1983-03-011901901851852,00092.50
1983-02-281861861861861,00093
1983-02-261861861861861,00093
1983-02-251901901841844,00092
1983-02-231901901901901,00095
1983-02-221851901851905,00095
1983-02-211901901901901,00095
1983-02-181901901901904,00095
1983-02-151871871871871,00093.50
1983-02-141861901861902,00095
1983-02-091901901861862,00093
1983-02-071901901901902,00095
1983-02-051861861861861,00093
1983-02-041841851841854,00092.50
1983-02-021851851851851,00092.50
1983-02-011851851851851,00092.50
1983-01-291841841841841,00092
1983-01-281851851841842,00092
1983-01-271811811811813,00090.50
1983-01-251851851851857,00092.50
1983-01-2418818818618610,00093
1983-01-221881881881881,00094
1983-01-211881881881881,00094
1983-01-201881881881881,00094
1983-01-191881881881882,00094
1983-01-141881881881881,00094
1983-01-131901901881883,00094
1983-01-121881881881882,00094
1983-01-111881881881885,00094
1983-01-1019019018618627,00093
1983-01-0819019019019016,00095
1983-01-061901911901916,00095.50
1983-01-051901901901904,00095

分割・併合履歴 : [2005-09-27]1株→2株