5959 岡部(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 299 | 299 | 299 | 299 | 2,000 | 149.50 |
| 1984-12-27 | 287 | 300 | 287 | 300 | 5,000 | 150 |
| 1984-12-26 | 282 | 282 | 282 | 282 | 2,000 | 141 |
| 1984-12-25 | 285 | 285 | 285 | 285 | 6,000 | 142.50 |
| 1984-12-24 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 1984-12-22 | 285 | 285 | 285 | 285 | 13,000 | 142.50 |
| 1984-12-21 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 1984-12-20 | 285 | 285 | 280 | 280 | 19,000 | 140 |
| 1984-12-19 | 285 | 285 | 285 | 285 | 7,000 | 142.50 |
| 1984-12-18 | 293 | 293 | 285 | 285 | 7,000 | 142.50 |
| 1984-12-17 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1984-12-15 | 295 | 295 | 293 | 294 | 5,000 | 147 |
| 1984-12-14 | 300 | 300 | 298 | 298 | 8,000 | 149 |
| 1984-12-13 | 301 | 305 | 300 | 305 | 12,000 | 152.50 |
| 1984-12-12 | 305 | 305 | 305 | 305 | 7,000 | 152.50 |
| 1984-12-11 | 305 | 305 | 305 | 305 | 12,000 | 152.50 |
| 1984-12-10 | 305 | 310 | 305 | 310 | 20,000 | 155 |
| 1984-12-07 | 301 | 306 | 300 | 300 | 5,000 | 150 |
| 1984-12-06 | 305 | 305 | 301 | 301 | 8,000 | 150.50 |
| 1984-12-05 | 305 | 305 | 305 | 305 | 5,000 | 152.50 |
| 1984-12-04 | 305 | 305 | 305 | 305 | 6,000 | 152.50 |
| 1984-12-03 | 304 | 310 | 304 | 305 | 8,000 | 152.50 |
| 1984-12-01 | 310 | 310 | 308 | 309 | 9,000 | 154.50 |
| 1984-11-30 | 314 | 314 | 310 | 310 | 12,000 | 155 |
| 1984-11-29 | 306 | 310 | 306 | 310 | 9,000 | 155 |
| 1984-11-28 | 300 | 305 | 297 | 305 | 26,000 | 152.50 |
| 1984-11-27 | 306 | 306 | 300 | 300 | 18,000 | 150 |
| 1984-11-26 | 305 | 313 | 305 | 305 | 25,000 | 152.50 |
| 1984-11-24 | 305 | 310 | 304 | 310 | 12,000 | 155 |
| 1984-11-22 | 316 | 316 | 296 | 300 | 33,000 | 150 |
| 1984-11-21 | 298 | 324 | 298 | 318 | 62,000 | 159 |
| 1984-11-20 | 298 | 299 | 295 | 295 | 16,000 | 147.50 |
| 1984-11-19 | 286 | 289 | 286 | 289 | 2,000 | 144.50 |
| 1984-11-17 | 284 | 285 | 280 | 285 | 8,000 | 142.50 |
| 1984-11-16 | 290 | 290 | 285 | 285 | 22,000 | 142.50 |
| 1984-11-15 | 280 | 281 | 280 | 281 | 14,000 | 140.50 |
| 1984-11-14 | 279 | 279 | 275 | 275 | 4,000 | 137.50 |
| 1984-11-13 | 280 | 280 | 270 | 270 | 8,000 | 135 |
| 1984-11-09 | 280 | 280 | 280 | 280 | 8,000 | 140 |
| 1984-11-08 | 270 | 270 | 270 | 270 | 17,000 | 135 |
| 1984-11-07 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1984-11-02 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1984-10-26 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1984-10-25 | 285 | 293 | 285 | 293 | 5,000 | 146.50 |
| 1984-10-24 | 285 | 285 | 280 | 282 | 23,000 | 141 |
| 1984-10-23 | 282 | 285 | 282 | 285 | 5,000 | 142.50 |
| 1984-10-22 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 1984-10-19 | 285 | 285 | 280 | 280 | 18,000 | 140 |
| 1984-10-16 | 282 | 283 | 282 | 283 | 10,000 | 141.50 |
| 1984-10-15 | 282 | 282 | 282 | 282 | 2,000 | 141 |
| 1984-10-12 | 290 | 290 | 285 | 285 | 8,000 | 142.50 |
| 1984-10-11 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 1984-10-09 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 1984-10-08 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 1984-10-06 | 277 | 277 | 277 | 277 | 7,000 | 138.50 |
| 1984-10-05 | 277 | 279 | 277 | 277 | 5,000 | 138.50 |
| 1984-10-04 | 276 | 276 | 275 | 275 | 7,000 | 137.50 |
| 1984-10-03 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 1984-10-02 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 1984-10-01 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 1984-09-29 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 1984-09-28 | 276 | 276 | 272 | 272 | 27,000 | 136 |
| 1984-09-25 | 273 | 275 | 273 | 273 | 8,000 | 136.50 |
| 1984-09-22 | 273 | 274 | 273 | 273 | 8,000 | 136.50 |
| 1984-09-21 | 270 | 279 | 270 | 279 | 19,000 | 139.50 |
| 1984-09-18 | 295 | 295 | 295 | 295 | 6,000 | 147.50 |
| 1984-09-13 | 316 | 316 | 311 | 311 | 23,000 | 155.50 |
| 1984-09-12 | 298 | 315 | 298 | 315 | 59,000 | 157.50 |
| 1984-09-11 | 288 | 299 | 288 | 295 | 21,000 | 147.50 |
| 1984-09-10 | 284 | 284 | 283 | 283 | 8,000 | 141.50 |
| 1984-09-07 | 283 | 283 | 283 | 283 | 2,000 | 141.50 |
| 1984-09-06 | 289 | 289 | 276 | 276 | 26,000 | 138 |
| 1984-09-05 | 286 | 292 | 286 | 292 | 10,000 | 146 |
| 1984-09-04 | 286 | 286 | 285 | 286 | 12,000 | 143 |
| 1984-09-03 | 287 | 287 | 287 | 287 | 4,000 | 143.50 |
| 1984-09-01 | 292 | 292 | 292 | 292 | 3,000 | 146 |
| 1984-08-31 | 277 | 287 | 277 | 287 | 32,000 | 143.50 |
| 1984-08-30 | 291 | 291 | 275 | 275 | 6,000 | 137.50 |
| 1984-08-29 | 291 | 291 | 291 | 291 | 27,000 | 145.50 |
| 1984-08-28 | 306 | 306 | 301 | 301 | 4,000 | 150.50 |
| 1984-08-27 | 310 | 310 | 305 | 305 | 10,000 | 152.50 |
| 1984-08-25 | 304 | 305 | 304 | 305 | 4,000 | 152.50 |
| 1984-08-24 | 294 | 304 | 294 | 301 | 15,000 | 150.50 |
| 1984-08-23 | 285 | 289 | 285 | 289 | 9,000 | 144.50 |
| 1984-08-22 | 281 | 285 | 281 | 281 | 4,000 | 140.50 |
| 1984-08-21 | 271 | 276 | 271 | 276 | 4,000 | 138 |
| 1984-08-20 | 272 | 275 | 272 | 275 | 4,000 | 137.50 |
| 1984-08-17 | 267 | 270 | 267 | 270 | 7,000 | 135 |
| 1984-08-16 | 263 | 267 | 263 | 267 | 4,000 | 133.50 |
| 1984-08-15 | 267 | 267 | 260 | 260 | 19,000 | 130 |
| 1984-08-14 | 262 | 262 | 262 | 262 | 1,000 | 131 |
| 1984-08-13 | 262 | 262 | 260 | 261 | 8,000 | 130.50 |
| 1984-08-10 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1984-08-09 | 273 | 273 | 260 | 260 | 8,000 | 130 |
| 1984-08-08 | 270 | 272 | 270 | 272 | 9,000 | 136 |
| 1984-08-06 | 272 | 272 | 272 | 272 | 2,000 | 136 |
| 1984-08-04 | 272 | 272 | 271 | 271 | 2,000 | 135.50 |
| 1984-08-02 | 270 | 271 | 270 | 271 | 11,000 | 135.50 |
| 1984-08-01 | 272 | 272 | 272 | 272 | 2,000 | 136 |
| 1984-07-31 | 270 | 271 | 270 | 271 | 2,000 | 135.50 |
| 1984-07-30 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 1984-07-28 | 279 | 279 | 275 | 275 | 7,000 | 137.50 |
| 1984-07-27 | 280 | 280 | 275 | 280 | 66,000 | 140 |
| 1984-07-26 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 1984-07-25 | 290 | 290 | 285 | 290 | 18,000 | 145 |
| 1984-07-23 | 290 | 295 | 285 | 290 | 16,000 | 145 |
| 1984-07-21 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1984-07-20 | 301 | 301 | 300 | 300 | 6,000 | 150 |
| 1984-07-19 | 302 | 302 | 302 | 302 | 8,000 | 151 |
| 1984-07-18 | 304 | 304 | 301 | 302 | 10,000 | 151 |
| 1984-07-16 | 321 | 321 | 320 | 320 | 5,000 | 160 |
| 1984-07-13 | 317 | 321 | 317 | 321 | 9,000 | 160.50 |
| 1984-07-12 | 312 | 317 | 312 | 317 | 4,000 | 158.50 |
| 1984-07-11 | 325 | 325 | 312 | 312 | 10,000 | 156 |
| 1984-07-07 | 330 | 330 | 330 | 330 | 20,000 | 165 |
| 1984-07-05 | 318 | 318 | 309 | 309 | 15,000 | 154.50 |
| 1984-07-04 | 320 | 320 | 318 | 318 | 9,000 | 159 |
| 1984-07-03 | 320 | 321 | 319 | 319 | 7,000 | 159.50 |
| 1984-07-02 | 318 | 318 | 314 | 318 | 17,000 | 159 |
| 1984-06-30 | 313 | 313 | 313 | 313 | 13,000 | 156.50 |
| 1984-06-29 | 345 | 345 | 328 | 328 | 24,000 | 164 |
| 1984-06-28 | 325 | 350 | 325 | 350 | 28,000 | 175 |
| 1984-06-23 | 348 | 348 | 348 | 348 | 11,000 | 174 |
| 1984-06-21 | 353 | 365 | 353 | 358 | 139,000 | 179 |
| 1984-06-20 | 355 | 355 | 350 | 354 | 12,000 | 177 |
| 1984-06-19 | 349 | 360 | 341 | 360 | 35,000 | 180 |
| 1984-06-18 | 350 | 350 | 350 | 350 | 10,000 | 175 |
| 1984-06-16 | 340 | 353 | 340 | 353 | 25,000 | 176.50 |
| 1984-06-15 | 345 | 345 | 340 | 340 | 12,000 | 170 |
| 1984-06-14 | 360 | 360 | 360 | 360 | 11,000 | 180 |
| 1984-06-13 | 360 | 369 | 360 | 365 | 81,000 | 182.50 |
| 1984-06-12 | 374 | 383 | 359 | 360 | 636,000 | 180 |
| 1984-06-11 | 359 | 364 | 350 | 364 | 188,000 | 182 |
| 1984-06-08 | 340 | 354 | 335 | 354 | 117,000 | 177 |
| 1984-06-07 | 320 | 338 | 320 | 338 | 16,000 | 169 |
| 1984-06-06 | 326 | 326 | 325 | 325 | 28,000 | 162.50 |
| 1984-06-05 | 340 | 340 | 325 | 325 | 33,000 | 162.50 |
| 1984-06-04 | 348 | 348 | 335 | 335 | 66,000 | 167.50 |
| 1984-06-02 | 348 | 350 | 345 | 349 | 49,000 | 174.50 |
| 1984-06-01 | 357 | 365 | 340 | 340 | 290,000 | 170 |
| 1984-05-31 | 335 | 345 | 326 | 345 | 93,000 | 172.50 |
| 1984-05-30 | 312 | 340 | 312 | 335 | 50,000 | 167.50 |
| 1984-05-29 | 306 | 311 | 305 | 311 | 36,000 | 155.50 |
| 1984-05-26 | 319 | 319 | 316 | 316 | 17,000 | 158 |
| 1984-05-25 | 325 | 326 | 320 | 320 | 33,000 | 160 |
| 1984-05-24 | 335 | 335 | 320 | 320 | 23,000 | 160 |
| 1984-05-23 | 320 | 330 | 319 | 330 | 84,000 | 165 |
| 1984-05-21 | 360 | 360 | 350 | 350 | 81,000 | 175 |
| 1984-05-19 | 346 | 361 | 340 | 360 | 356,000 | 180 |
| 1984-05-18 | 307 | 349 | 307 | 340 | 271,000 | 170 |
| 1984-05-17 | 303 | 317 | 300 | 310 | 99,000 | 155 |
| 1984-05-16 | 297 | 299 | 294 | 299 | 19,000 | 149.50 |
| 1984-05-15 | 295 | 299 | 289 | 299 | 18,000 | 149.50 |
| 1984-05-14 | 300 | 300 | 295 | 295 | 19,000 | 147.50 |
| 1984-05-11 | 303 | 303 | 295 | 295 | 4,000 | 147.50 |
| 1984-05-10 | 306 | 309 | 301 | 301 | 12,000 | 150.50 |
| 1984-05-09 | 290 | 300 | 285 | 300 | 37,000 | 150 |
| 1984-05-08 | 296 | 300 | 290 | 290 | 19,000 | 145 |
| 1984-05-07 | 295 | 295 | 289 | 294 | 29,000 | 147 |
| 1984-05-04 | 300 | 305 | 299 | 299 | 67,000 | 149.50 |
| 1984-05-02 | 330 | 330 | 325 | 325 | 88,000 | 162.50 |
| 1984-05-01 | 340 | 343 | 330 | 336 | 179,000 | 168 |
| 1984-04-28 | 335 | 338 | 323 | 330 | 131,000 | 165 |
| 1984-04-27 | 315 | 335 | 306 | 330 | 325,000 | 165 |
| 1984-04-26 | 295 | 312 | 295 | 312 | 74,000 | 156 |
| 1984-04-25 | 250 | 270 | 250 | 270 | 31,000 | 135 |
| 1984-04-24 | 250 | 250 | 250 | 250 | 9,000 | 125 |
| 1984-04-23 | 255 | 255 | 255 | 255 | 10,000 | 127.50 |
| 1984-04-21 | 254 | 254 | 250 | 250 | 2,000 | 125 |
| 1984-04-20 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1984-04-19 | 255 | 255 | 255 | 255 | 4,000 | 127.50 |
| 1984-04-18 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1984-04-17 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1984-04-16 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1984-04-13 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 1984-04-12 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 1984-04-11 | 251 | 251 | 251 | 251 | 3,000 | 125.50 |
| 1984-04-10 | 251 | 255 | 251 | 255 | 5,000 | 127.50 |
| 1984-04-06 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 1984-04-04 | 253 | 253 | 253 | 253 | 2,000 | 126.50 |
| 1984-04-02 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 1984-03-31 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 1984-03-30 | 250 | 256 | 250 | 256 | 7,000 | 128 |
| 1984-03-28 | 259 | 260 | 259 | 260 | 4,000 | 130 |
| 1984-03-23 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 1984-03-22 | 260 | 260 | 260 | 260 | 8,000 | 130 |
| 1984-03-19 | 260 | 260 | 260 | 260 | 5,000 | 130 |
| 1984-03-17 | 255 | 260 | 255 | 260 | 7,000 | 130 |
| 1984-03-16 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1984-03-15 | 252 | 252 | 252 | 252 | 8,000 | 126 |
| 1984-03-12 | 232 | 232 | 232 | 232 | 4,000 | 116 |
| 1984-03-08 | 240 | 240 | 235 | 235 | 6,000 | 117.50 |
| 1984-03-07 | 240 | 240 | 240 | 240 | 9,000 | 120 |
| 1984-03-06 | 239 | 239 | 239 | 239 | 8,000 | 119.50 |
| 1984-03-05 | 254 | 254 | 254 | 254 | 1,000 | 127 |
| 1984-03-03 | 255 | 256 | 255 | 256 | 4,000 | 128 |
| 1984-03-02 | 260 | 260 | 258 | 258 | 12,000 | 129 |
| 1984-02-29 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1984-02-27 | 275 | 275 | 270 | 270 | 12,000 | 135 |
| 1984-02-25 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 1984-02-24 | 271 | 275 | 271 | 275 | 7,000 | 137.50 |
| 1984-02-23 | 271 | 271 | 270 | 270 | 11,000 | 135 |
| 1984-02-22 | 273 | 274 | 270 | 270 | 11,000 | 135 |
| 1984-02-21 | 272 | 272 | 271 | 271 | 8,000 | 135.50 |
| 1984-02-20 | 270 | 270 | 265 | 265 | 3,000 | 132.50 |
| 1984-02-17 | 262 | 270 | 262 | 270 | 9,000 | 135 |
| 1984-02-16 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 1984-02-14 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 1984-02-10 | 274 | 274 | 274 | 274 | 5,000 | 137 |
| 1984-02-07 | 272 | 275 | 272 | 275 | 3,000 | 137.50 |
| 1984-02-06 | 275 | 275 | 275 | 275 | 7,000 | 137.50 |
| 1984-02-04 | 275 | 275 | 275 | 275 | 4,000 | 137.50 |
| 1984-02-02 | 276 | 278 | 276 | 278 | 22,000 | 139 |
| 1984-02-01 | 277 | 277 | 276 | 276 | 4,000 | 138 |
| 1984-01-31 | 278 | 278 | 278 | 278 | 3,000 | 139 |
| 1984-01-30 | 275 | 278 | 275 | 278 | 6,000 | 139 |
| 1984-01-28 | 276 | 276 | 276 | 276 | 2,000 | 138 |
| 1984-01-27 | 275 | 275 | 275 | 275 | 5,000 | 137.50 |
| 1984-01-26 | 275 | 275 | 274 | 274 | 10,000 | 137 |
| 1984-01-25 | 275 | 279 | 275 | 275 | 15,000 | 137.50 |
| 1984-01-24 | 279 | 280 | 275 | 275 | 3,000 | 137.50 |
| 1984-01-23 | 280 | 280 | 280 | 280 | 4,000 | 140 |
| 1984-01-20 | 280 | 280 | 280 | 280 | 4,000 | 140 |
| 1984-01-19 | 280 | 280 | 280 | 280 | 16,000 | 140 |
| 1984-01-18 | 284 | 284 | 283 | 283 | 3,000 | 141.50 |
| 1984-01-17 | 285 | 285 | 284 | 284 | 5,000 | 142 |
| 1984-01-13 | 285 | 287 | 285 | 285 | 14,000 | 142.50 |
| 1984-01-12 | 285 | 285 | 284 | 285 | 17,000 | 142.50 |
| 1984-01-11 | 288 | 288 | 287 | 287 | 3,000 | 143.50 |
| 1984-01-10 | 290 | 290 | 289 | 289 | 12,000 | 144.50 |
| 1984-01-09 | 289 | 290 | 289 | 290 | 6,000 | 145 |
| 1984-01-06 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1984-01-05 | 290 | 290 | 290 | 290 | 3,000 | 145 |
分割・併合履歴 ： [2005-09-27]1株→2株
