5959 岡部(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	321	321	320	320	6,000	160
1985-12-27	326	326	326	326	4,000	163
1985-12-26	325	325	325	325	7,000	162.50
1985-12-25	330	330	325	326	4,000	163
1985-12-24	335	335	325	325	7,000	162.50
1985-12-23	338	338	325	325	12,000	162.50
1985-12-21	325	325	325	325	1,000	162.50
1985-12-20	321	327	321	327	17,000	163.50
1985-12-19	325	325	320	320	14,000	160
1985-12-18	326	330	325	325	17,000	162.50
1985-12-17	330	330	325	325	2,000	162.50
1985-12-16	325	327	325	327	11,000	163.50
1985-12-13	323	325	323	325	2,000	162.50
1985-12-12	325	330	325	330	6,000	165
1985-12-11	323	323	319	319	14,000	159.50
1985-12-10	322	322	322	322	9,000	161
1985-12-09	331	331	322	322	8,000	161
1985-12-07	330	331	321	321	11,000	160.50
1985-12-06	325	335	325	330	15,000	165
1985-12-05	325	325	325	325	6,000	162.50
1985-12-04	339	339	330	330	14,000	165
1985-12-03	320	330	316	330	113,000	165
1985-12-02	320	325	320	325	7,000	162.50
1985-11-30	316	316	315	315	9,000	157.50
1985-11-29	325	325	315	315	16,000	157.50
1985-11-28	321	321	321	321	3,000	160.50
1985-11-27	320	320	311	311	36,000	155.50
1985-11-26	320	320	317	319	16,000	159.50
1985-11-25	320	320	319	319	3,000	159.50
1985-11-22	321	321	320	320	6,000	160
1985-11-21	321	321	320	320	2,000	160
1985-11-19	317	320	317	319	6,000	159.50
1985-11-18	325	325	316	316	17,000	158
1985-11-16	331	331	330	330	3,000	165
1985-11-15	330	335	327	331	13,000	165.50
1985-11-14	325	330	320	330	18,000	165
1985-11-13	324	324	324	324	12,000	162
1985-11-12	331	340	331	339	5,000	169.50
1985-11-11	331	331	331	331	6,000	165.50
1985-11-08	329	329	329	329	9,000	164.50
1985-11-07	357	357	357	357	2,000	178.50
1985-11-06	354	355	351	354	9,000	177
1985-11-05	355	359	355	359	4,000	179.50
1985-11-02	345	350	345	350	6,000	175
1985-11-01	360	360	350	350	19,000	175
1985-10-31	367	367	360	360	30,000	180
1985-10-30	377	380	360	365	57,000	182.50
1985-10-29	360	383	360	380	323,000	190
1985-10-28	365	365	360	360	17,000	180
1985-10-26	366	370	365	365	51,000	182.50
1985-10-25	379	379	359	371	111,000	185.50
1985-10-24	341	386	341	364	801,000	182
1985-10-23	347	347	339	343	561,000	171.50
1985-10-22	342	350	340	350	34,000	175
1985-10-21	350	353	347	347	20,000	173.50
1985-10-19	350	365	350	357	28,000	178.50
1985-10-18	325	340	325	340	19,000	170
1985-10-16	329	329	319	319	7,000	159.50
1985-10-15	325	325	325	325	4,000	162.50
1985-10-14	323	323	316	316	11,000	158
1985-10-11	326	326	325	325	4,000	162.50
1985-10-09	329	329	326	326	2,000	163
1985-10-08	331	331	330	330	4,000	165
1985-10-07	339	339	330	330	3,000	165
1985-10-05	340	340	340	340	5,000	170
1985-10-04	333	335	323	323	16,000	161.50
1985-10-03	335	335	333	333	10,000	166.50
1985-10-02	333	333	330	333	7,000	166.50
1985-10-01	340	340	333	333	3,000	166.50
1985-09-30	330	331	330	331	11,000	165.50
1985-09-28	330	330	330	330	6,000	165
1985-09-27	331	331	327	330	3,000	165
1985-09-26	330	332	327	327	11,000	163.50
1985-09-25	340	340	331	331	8,000	165.50
1985-09-24	321	325	321	325	74,000	162.50
1985-09-21	325	325	320	320	6,000	160
1985-09-20	320	320	319	319	5,000	159.50
1985-09-19	319	319	319	319	2,000	159.50
1985-09-18	320	320	317	317	4,000	158.50
1985-09-17	317	317	316	316	3,000	158
1985-09-13	316	316	315	315	8,000	157.50
1985-09-11	324	324	315	315	4,000	157.50
1985-09-10	325	325	325	325	4,000	162.50
1985-09-07	327	327	325	325	4,000	162.50
1985-09-06	329	329	322	322	7,000	161
1985-09-05	330	334	330	334	2,000	167
1985-09-04	327	327	325	325	5,000	162.50
1985-09-03	330	330	330	330	5,000	165
1985-09-02	331	337	330	337	9,000	168.50
1985-08-31	329	329	329	329	1,000	164.50
1985-08-30	331	331	325	325	7,000	162.50
1985-08-29	331	338	331	331	19,000	165.50
1985-08-28	347	347	330	330	12,000	165
1985-08-27	343	348	338	348	32,000	174
1985-08-26	340	344	335	344	29,000	172
1985-08-24	331	346	331	340	23,000	170
1985-08-23	326	334	326	331	12,000	165.50
1985-08-22	320	325	319	321	22,000	160.50
1985-08-21	320	320	320	320	3,000	160
1985-08-20	320	320	320	320	3,000	160
1985-08-17	319	320	319	320	12,000	160
1985-08-16	311	319	311	319	9,000	159.50
1985-08-14	308	308	308	308	4,000	154
1985-08-13	308	308	308	308	7,000	154
1985-08-12	316	316	315	315	6,000	157.50
1985-08-08	318	318	315	315	7,000	157.50
1985-08-07	316	316	316	316	1,000	158
1985-08-06	319	319	316	316	8,000	158
1985-08-05	319	319	319	319	2,000	159.50
1985-08-02	315	320	315	320	13,000	160
1985-08-01	320	320	320	320	10,000	160
1985-07-30	331	331	320	320	9,000	160
1985-07-29	335	335	332	335	23,000	167.50
1985-07-27	335	339	335	339	4,000	169.50
1985-07-26	339	339	334	339	11,000	169.50
1985-07-25	340	340	330	340	47,000	170
1985-07-24	340	345	340	340	17,000	170
1985-07-23	340	340	335	335	11,000	167.50
1985-07-22	343	343	340	340	14,000	170
1985-07-20	344	345	341	345	9,000	172.50
1985-07-19	340	345	340	345	6,000	172.50
1985-07-18	345	345	340	340	11,000	170
1985-07-17	350	350	340	345	10,000	172.50
1985-07-16	342	346	342	345	9,000	172.50
1985-07-15	356	360	345	345	12,000	172.50
1985-07-12	340	362	340	362	35,000	181
1985-07-11	346	350	340	350	15,000	175
1985-07-10	343	343	333	343	22,000	171.50
1985-07-09	343	343	340	340	19,000	170
1985-07-08	367	370	367	368	27,000	184
1985-07-06	345	370	345	370	69,000	185
1985-07-05	339	345	338	338	49,000	169
1985-07-04	313	340	313	330	49,000	165
1985-07-03	312	313	311	313	6,000	156.50
1985-07-02	313	313	312	312	3,000	156
1985-07-01	312	312	312	312	1,000	156
1985-06-29	315	315	311	311	5,000	155.50
1985-06-27	311	313	311	311	12,000	155.50
1985-06-26	311	315	311	311	11,000	155.50
1985-06-25	311	312	311	311	15,000	155.50
1985-06-24	315	315	315	315	4,000	157.50
1985-06-22	311	311	310	310	3,000	155
1985-06-21	315	315	311	311	13,000	155.50
1985-06-20	315	315	315	315	14,000	157.50
1985-06-19	315	315	315	315	8,000	157.50
1985-06-18	311	311	310	310	6,000	155
1985-06-17	311	311	311	311	1,000	155.50
1985-06-15	320	320	310	310	11,000	155
1985-06-14	316	320	310	310	45,000	155
1985-06-11	316	316	316	316	4,000	158
1985-06-07	315	325	315	320	17,000	160
1985-06-06	325	325	315	315	12,000	157.50
1985-06-05	316	320	315	320	12,000	160
1985-06-04	316	316	316	316	8,000	158
1985-06-03	316	316	316	316	3,000	158
1985-05-31	320	320	311	311	9,000	155.50
1985-05-30	320	320	310	312	20,000	156
1985-05-29	320	320	320	320	19,000	160
1985-05-27	320	320	320	320	16,000	160
1985-05-25	320	320	320	320	5,000	160
1985-05-24	320	329	320	320	14,000	160
1985-05-23	320	320	320	320	7,000	160
1985-05-22	315	320	315	320	6,000	160
1985-05-21	310	312	310	312	9,000	156
1985-05-20	320	320	320	320	1,000	160
1985-05-18	310	311	310	311	24,000	155.50
1985-05-17	329	329	320	322	18,000	161
1985-05-16	321	329	321	326	8,000	163
1985-05-15	315	320	315	315	12,000	157.50
1985-05-14	319	321	310	310	16,000	155
1985-05-13	327	329	327	329	3,000	164.50
1985-05-10	330	330	330	330	4,000	165
1985-05-09	329	330	329	330	13,000	165
1985-05-08	332	337	332	334	23,000	167
1985-05-01	301	302	301	302	5,000	151
1985-04-27	300	303	300	300	23,000	150
1985-04-26	300	300	300	300	12,000	150
1985-04-25	301	301	300	300	14,000	150
1985-04-24	300	300	300	300	8,000	150
1985-04-23	303	303	300	300	22,000	150
1985-04-22	302	305	300	300	15,000	150
1985-04-20	306	306	300	300	16,000	150
1985-04-19	306	306	301	301	16,000	150.50
1985-04-18	306	306	306	306	9,000	153
1985-04-17	313	313	306	306	10,000	153
1985-04-16	313	313	310	313	6,000	156.50
1985-04-15	311	321	311	315	10,000	157.50
1985-04-12	313	313	310	310	17,000	155
1985-04-11	315	315	315	315	3,000	157.50
1985-04-10	314	320	314	320	6,000	160
1985-04-09	312	312	312	312	1,000	156
1985-04-08	306	310	306	308	7,000	154
1985-04-06	310	310	310	310	10,000	155
1985-04-05	308	310	306	310	16,000	155
1985-04-04	308	310	308	310	20,000	155
1985-04-03	310	310	305	305	38,000	152.50
1985-04-02	311	311	310	310	3,000	155
1985-04-01	310	310	308	308	5,000	154
1985-03-30	315	315	308	310	16,000	155
1985-03-29	314	314	310	310	16,000	155
1985-03-28	315	318	312	312	14,000	156
1985-03-27	308	315	308	315	11,000	157.50
1985-03-26	315	316	311	312	14,000	156
1985-03-25	310	310	306	310	25,000	155
1985-03-23	310	311	305	305	26,000	152.50
1985-03-22	311	311	305	305	18,000	152.50
1985-03-20	310	312	310	310	24,000	155
1985-03-19	320	320	315	315	15,000	157.50
1985-03-18	325	325	320	320	10,000	160
1985-03-16	321	323	320	320	21,000	160
1985-03-15	333	333	321	321	29,000	160.50
1985-03-14	326	343	326	328	20,000	164
1985-03-13	335	335	334	334	13,000	167
1985-03-12	335	335	330	330	9,000	165
1985-03-11	321	340	321	336	21,000	168
1985-03-08	325	325	321	321	21,000	160.50
1985-03-07	328	328	325	325	23,000	162.50
1985-03-06	327	328	321	328	27,000	164
1985-03-05	330	330	322	328	29,000	164
1985-03-04	333	333	331	332	14,000	166
1985-03-02	340	340	334	334	29,000	167
1985-03-01	350	350	341	341	57,000	170.50
1985-02-28	357	359	350	351	24,000	175.50
1985-02-27	355	359	351	352	19,000	176
1985-02-26	360	360	360	360	13,000	180
1985-02-25	351	360	351	360	28,000	180
1985-02-23	361	364	356	356	15,000	178
1985-02-22	370	370	357	360	68,000	180
1985-02-21	370	379	370	374	111,000	187
1985-02-20	372	376	369	370	49,000	185
1985-02-19	365	390	365	370	105,000	185
1985-02-18	385	385	365	370	93,000	185
1985-02-16	396	400	385	386	197,000	193
1985-02-15	390	402	389	395	535,000	197.50
1985-02-14	377	377	365	365	99,000	182.50
1985-02-13	385	387	375	380	255,000	190
1985-02-12	380	389	375	381	322,000	190.50
1985-02-08	350	371	340	370	103,000	185
1985-02-07	335	354	335	354	31,000	177
1985-02-06	328	333	320	333	52,000	166.50
1985-02-05	348	348	329	329	69,000	164.50
1985-02-04	371	374	363	363	121,000	181.50
1985-02-02	361	375	361	373	67,000	186.50
1985-02-01	370	370	357	357	75,000	178.50
1985-01-31	376	389	370	379	243,000	189.50
1985-01-30	379	394	372	372	343,000	186
1985-01-29	360	385	358	378	316,000	189
1985-01-28	360	365	360	360	98,000	180
1985-01-26	360	370	359	361	130,000	180.50
1985-01-25	348	358	347	353	165,000	176.50
1985-01-24	349	349	339	345	128,000	172.50
1985-01-23	321	340	320	340	68,000	170
1985-01-22	325	328	320	322	44,000	161
1985-01-21	337	337	320	320	67,000	160
1985-01-19	322	335	322	332	100,000	166
1985-01-18	323	350	323	328	131,000	164
1985-01-17	309	331	309	323	93,000	161.50
1985-01-16	306	321	306	315	50,000	157.50
1985-01-14	285	290	285	286	62,000	143
1985-01-11	292	292	285	285	8,000	142.50
1985-01-10	293	293	292	292	5,000	146
1985-01-08	295	295	290	295	14,000	147.50
1985-01-04	300	300	300	300	3,000	150

分割・併合履歴： [2005-09-27]1株→2株