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