5959 岡部(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 919 | 919 | 919 | 919 | 5,000 | 459.50 |
| 1987-12-26 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1987-12-25 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1987-12-24 | 925 | 925 | 920 | 920 | 10,000 | 460 |
| 1987-12-23 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1987-12-22 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 1987-12-21 | 940 | 940 | 930 | 930 | 19,000 | 465 |
| 1987-12-18 | 950 | 950 | 930 | 940 | 59,000 | 470 |
| 1987-12-17 | 915 | 945 | 915 | 945 | 22,000 | 472.50 |
| 1987-12-16 | 915 | 915 | 905 | 905 | 14,000 | 452.50 |
| 1987-12-15 | 945 | 945 | 920 | 920 | 8,000 | 460 |
| 1987-12-14 | 945 | 950 | 945 | 949 | 5,000 | 474.50 |
| 1987-12-11 | 945 | 950 | 920 | 945 | 21,000 | 472.50 |
| 1987-12-10 | 950 | 950 | 941 | 941 | 9,000 | 470.50 |
| 1987-12-09 | 935 | 940 | 930 | 940 | 39,000 | 470 |
| 1987-12-08 | 920 | 935 | 915 | 935 | 13,000 | 467.50 |
| 1987-12-07 | 935 | 935 | 920 | 920 | 13,000 | 460 |
| 1987-12-05 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 1987-12-04 | 930 | 930 | 920 | 930 | 17,000 | 465 |
| 1987-12-03 | 936 | 940 | 930 | 930 | 26,000 | 465 |
| 1987-12-02 | 936 | 945 | 936 | 937 | 43,000 | 468.50 |
| 1987-12-01 | 980 | 980 | 935 | 936 | 20,000 | 468 |
| 1987-11-28 | 1,030 | 1,040 | 999 | 999 | 38,000 | 499.50 |
| 1987-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 55,000 | 500 |
| 1987-11-26 | 920 | 930 | 920 | 925 | 138,000 | 462.50 |
| 1987-11-25 | 900 | 915 | 900 | 910 | 47,000 | 455 |
| 1987-11-24 | 881 | 900 | 880 | 890 | 30,000 | 445 |
| 1987-11-20 | 851 | 869 | 851 | 866 | 15,000 | 433 |
| 1987-11-19 | 870 | 870 | 860 | 860 | 5,000 | 430 |
| 1987-11-18 | 870 | 871 | 870 | 871 | 3,000 | 435.50 |
| 1987-11-17 | 880 | 880 | 875 | 875 | 8,000 | 437.50 |
| 1987-11-16 | 880 | 880 | 875 | 875 | 8,000 | 437.50 |
| 1987-11-13 | 816 | 851 | 815 | 851 | 16,000 | 425.50 |
| 1987-11-12 | 865 | 865 | 810 | 810 | 26,000 | 405 |
| 1987-11-11 | 855 | 862 | 855 | 862 | 55,000 | 431 |
| 1987-11-10 | 884 | 884 | 881 | 881 | 3,000 | 440.50 |
| 1987-11-09 | 899 | 899 | 887 | 887 | 6,000 | 443.50 |
| 1987-11-07 | 899 | 899 | 898 | 899 | 10,000 | 449.50 |
| 1987-11-06 | 900 | 900 | 899 | 900 | 13,000 | 450 |
| 1987-11-05 | 900 | 900 | 900 | 900 | 6,000 | 450 |
| 1987-11-04 | 902 | 902 | 902 | 902 | 1,000 | 451 |
| 1987-11-02 | 900 | 900 | 900 | 900 | 15,000 | 450 |
| 1987-10-31 | 900 | 900 | 898 | 900 | 26,000 | 450 |
| 1987-10-30 | 900 | 900 | 900 | 900 | 57,000 | 450 |
| 1987-10-29 | 910 | 910 | 910 | 910 | 5,000 | 455 |
| 1987-10-28 | 920 | 921 | 900 | 920 | 32,000 | 460 |
| 1987-10-27 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 1987-10-26 | 970 | 985 | 930 | 930 | 33,000 | 465 |
| 1987-10-24 | 960 | 970 | 960 | 960 | 18,000 | 480 |
| 1987-10-23 | 960 | 961 | 950 | 950 | 34,000 | 475 |
| 1987-10-21 | 900 | 905 | 895 | 900 | 99,000 | 450 |
| 1987-10-19 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 540 |
| 1987-10-16 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 540 |
| 1987-10-15 | 1,110 | 1,110 | 1,070 | 1,070 | 2,000 | 535 |
| 1987-10-14 | 1,100 | 1,130 | 1,100 | 1,110 | 87,000 | 555 |
| 1987-10-13 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 550 |
| 1987-10-12 | 1,120 | 1,130 | 1,110 | 1,110 | 21,000 | 555 |
| 1987-10-09 | 1,160 | 1,160 | 1,100 | 1,140 | 58,000 | 570 |
| 1987-10-08 | 1,110 | 1,160 | 1,090 | 1,160 | 70,000 | 580 |
| 1987-10-07 | 1,070 | 1,070 | 1,040 | 1,070 | 49,000 | 535 |
| 1987-10-06 | 1,090 | 1,100 | 1,070 | 1,070 | 26,000 | 535 |
| 1987-10-03 | 1,080 | 1,090 | 1,070 | 1,070 | 16,000 | 535 |
| 1987-10-02 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 | 540 |
| 1987-10-01 | 1,090 | 1,120 | 1,090 | 1,100 | 30,000 | 550 |
| 1987-09-30 | 1,110 | 1,120 | 1,080 | 1,080 | 89,000 | 540 |
| 1987-09-29 | 1,070 | 1,120 | 1,060 | 1,120 | 11,000 | 560 |
| 1987-09-28 | 1,000 | 1,060 | 1,000 | 1,020 | 6,000 | 510 |
| 1987-09-26 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 500 |
| 1987-09-25 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1987-09-24 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 520 |
| 1987-09-22 | 1,080 | 1,080 | 1,050 | 1,050 | 22,000 | 525 |
| 1987-09-21 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 | 535 |
| 1987-09-18 | 1,090 | 1,090 | 1,060 | 1,060 | 50,000 | 530 |
| 1987-09-17 | 1,060 | 1,090 | 1,050 | 1,090 | 41,000 | 545 |
| 1987-09-16 | 1,050 | 1,080 | 1,050 | 1,070 | 18,000 | 535 |
| 1987-09-14 | 1,080 | 1,080 | 1,050 | 1,050 | 27,000 | 525 |
| 1987-09-11 | 1,070 | 1,080 | 1,060 | 1,060 | 36,000 | 530 |
| 1987-09-10 | 1,050 | 1,100 | 1,050 | 1,060 | 57,000 | 530 |
| 1987-09-09 | 1,090 | 1,100 | 1,010 | 1,010 | 24,000 | 505 |
| 1987-09-08 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 535 |
| 1987-09-07 | 1,120 | 1,130 | 1,080 | 1,080 | 16,000 | 540 |
| 1987-09-05 | 1,150 | 1,150 | 1,120 | 1,120 | 38,000 | 560 |
| 1987-09-04 | 1,140 | 1,140 | 1,140 | 1,140 | 28,000 | 570 |
| 1987-09-03 | 1,140 | 1,180 | 1,120 | 1,180 | 40,000 | 590 |
| 1987-09-02 | 1,140 | 1,140 | 1,110 | 1,110 | 13,000 | 555 |
| 1987-09-01 | 1,100 | 1,180 | 1,100 | 1,180 | 21,000 | 590 |
| 1987-08-31 | 1,140 | 1,140 | 1,120 | 1,120 | 27,000 | 560 |
| 1987-08-29 | 1,190 | 1,190 | 1,150 | 1,150 | 43,000 | 575 |
| 1987-08-28 | 1,220 | 1,230 | 1,190 | 1,200 | 73,000 | 600 |
| 1987-08-27 | 1,220 | 1,230 | 1,160 | 1,180 | 51,000 | 590 |
| 1987-08-26 | 1,140 | 1,260 | 1,130 | 1,240 | 108,000 | 620 |
| 1987-08-25 | 1,160 | 1,160 | 1,130 | 1,130 | 29,000 | 565 |
| 1987-08-24 | 1,200 | 1,200 | 1,160 | 1,160 | 60,000 | 580 |
| 1987-08-22 | 1,190 | 1,200 | 1,170 | 1,200 | 85,000 | 600 |
| 1987-08-21 | 1,150 | 1,180 | 1,130 | 1,170 | 56,000 | 585 |
| 1987-08-20 | 1,160 | 1,160 | 1,130 | 1,160 | 77,000 | 580 |
| 1987-08-19 | 1,140 | 1,190 | 1,120 | 1,190 | 47,000 | 595 |
| 1987-08-18 | 1,200 | 1,200 | 1,120 | 1,160 | 48,000 | 580 |
| 1987-08-17 | 1,150 | 1,180 | 1,150 | 1,180 | 62,000 | 590 |
| 1987-08-14 | 1,250 | 1,250 | 1,130 | 1,130 | 150,000 | 565 |
| 1987-08-13 | 1,260 | 1,280 | 1,220 | 1,260 | 160,000 | 630 |
| 1987-08-12 | 1,300 | 1,310 | 1,230 | 1,260 | 1,165,000 | 630 |
| 1987-08-11 | 1,130 | 1,300 | 1,130 | 1,300 | 1,782,000 | 650 |
| 1987-08-10 | 1,030 | 1,130 | 1,020 | 1,100 | 184,000 | 550 |
| 1987-08-07 | 1,070 | 1,110 | 1,020 | 1,030 | 132,000 | 515 |
| 1987-08-06 | 1,090 | 1,090 | 1,050 | 1,090 | 147,000 | 545 |
| 1987-08-05 | 1,120 | 1,120 | 1,030 | 1,030 | 175,000 | 515 |
| 1987-08-04 | 1,030 | 1,160 | 1,020 | 1,100 | 363,000 | 550 |
| 1987-08-03 | 1,070 | 1,120 | 1,010 | 1,010 | 627,000 | 505 |
| 1987-08-01 | 990 | 1,060 | 989 | 1,060 | 273,000 | 530 |
| 1987-07-31 | 955 | 970 | 950 | 960 | 238,000 | 480 |
| 1987-07-30 | 890 | 952 | 890 | 938 | 207,000 | 469 |
| 1987-07-29 | 889 | 890 | 880 | 888 | 92,000 | 444 |
| 1987-07-28 | 852 | 885 | 852 | 885 | 41,000 | 442.50 |
| 1987-07-27 | 849 | 850 | 849 | 850 | 12,000 | 425 |
| 1987-07-25 | 845 | 850 | 820 | 850 | 18,000 | 425 |
| 1987-07-24 | 848 | 849 | 845 | 845 | 16,000 | 422.50 |
| 1987-07-23 | 848 | 848 | 848 | 848 | 6,000 | 424 |
| 1987-07-22 | 854 | 854 | 840 | 850 | 14,000 | 425 |
| 1987-07-21 | 860 | 860 | 855 | 855 | 11,000 | 427.50 |
| 1987-07-20 | 890 | 890 | 870 | 880 | 36,000 | 440 |
| 1987-07-17 | 879 | 881 | 855 | 880 | 31,000 | 440 |
| 1987-07-16 | 905 | 910 | 875 | 880 | 111,000 | 440 |
| 1987-07-15 | 845 | 899 | 845 | 899 | 154,000 | 449.50 |
| 1987-07-14 | 835 | 840 | 831 | 836 | 19,000 | 418 |
| 1987-07-13 | 845 | 846 | 835 | 835 | 10,000 | 417.50 |
| 1987-07-10 | 836 | 837 | 825 | 825 | 8,000 | 412.50 |
| 1987-07-09 | 848 | 849 | 835 | 835 | 18,000 | 417.50 |
| 1987-07-08 | 850 | 850 | 835 | 836 | 25,000 | 418 |
| 1987-07-07 | 837 | 850 | 837 | 850 | 9,000 | 425 |
| 1987-07-06 | 831 | 831 | 820 | 830 | 21,000 | 415 |
| 1987-07-04 | 834 | 835 | 830 | 830 | 4,000 | 415 |
| 1987-07-03 | 840 | 840 | 835 | 835 | 7,000 | 417.50 |
| 1987-07-02 | 849 | 850 | 845 | 845 | 6,000 | 422.50 |
| 1987-07-01 | 850 | 850 | 841 | 850 | 18,000 | 425 |
| 1987-06-30 | 865 | 865 | 849 | 849 | 19,000 | 424.50 |
| 1987-06-29 | 860 | 865 | 855 | 860 | 33,000 | 430 |
| 1987-06-27 | 845 | 850 | 839 | 850 | 24,000 | 425 |
| 1987-06-26 | 820 | 824 | 820 | 824 | 88,000 | 412 |
| 1987-06-25 | 831 | 831 | 820 | 820 | 35,000 | 410 |
| 1987-06-24 | 832 | 840 | 821 | 821 | 23,000 | 410.50 |
| 1987-06-23 | 830 | 840 | 830 | 840 | 25,000 | 420 |
| 1987-06-22 | 835 | 835 | 830 | 830 | 19,000 | 415 |
| 1987-06-19 | 850 | 850 | 820 | 820 | 18,000 | 410 |
| 1987-06-18 | 848 | 850 | 840 | 840 | 23,000 | 420 |
| 1987-06-17 | 851 | 851 | 850 | 850 | 23,000 | 425 |
| 1987-06-16 | 854 | 861 | 848 | 857 | 71,000 | 428.50 |
| 1987-06-15 | 850 | 855 | 841 | 850 | 53,000 | 425 |
| 1987-06-12 | 820 | 840 | 820 | 830 | 174,000 | 415 |
| 1987-06-11 | 820 | 820 | 800 | 820 | 48,000 | 410 |
| 1987-06-10 | 820 | 830 | 820 | 822 | 10,000 | 411 |
| 1987-06-09 | 830 | 830 | 820 | 820 | 8,000 | 410 |
| 1987-06-08 | 820 | 820 | 819 | 820 | 53,000 | 410 |
| 1987-06-06 | 820 | 820 | 803 | 820 | 71,000 | 410 |
| 1987-06-05 | 820 | 820 | 818 | 820 | 44,000 | 410 |
| 1987-06-04 | 830 | 830 | 830 | 830 | 29,000 | 415 |
| 1987-06-03 | 849 | 849 | 830 | 830 | 37,000 | 415 |
| 1987-06-02 | 830 | 850 | 830 | 850 | 22,000 | 425 |
| 1987-06-01 | 839 | 840 | 830 | 830 | 11,000 | 415 |
| 1987-05-30 | 854 | 855 | 835 | 848 | 53,000 | 424 |
| 1987-05-29 | 850 | 850 | 850 | 850 | 131,000 | 425 |
| 1987-05-27 | 775 | 780 | 750 | 750 | 32,000 | 375 |
| 1987-05-26 | 770 | 775 | 760 | 771 | 81,000 | 385.50 |
| 1987-05-25 | 775 | 775 | 775 | 775 | 27,000 | 387.50 |
| 1987-05-22 | 760 | 760 | 750 | 750 | 38,000 | 375 |
| 1987-05-21 | 760 | 760 | 759 | 759 | 6,000 | 379.50 |
| 1987-05-20 | 764 | 764 | 760 | 764 | 3,000 | 382 |
| 1987-05-19 | 765 | 765 | 764 | 764 | 18,000 | 382 |
| 1987-05-14 | 819 | 819 | 819 | 819 | 13,000 | 409.50 |
| 1987-05-13 | 795 | 809 | 795 | 809 | 39,000 | 404.50 |
| 1987-05-12 | 790 | 797 | 790 | 795 | 37,000 | 397.50 |
| 1987-05-08 | 731 | 740 | 726 | 740 | 26,000 | 370 |
| 1987-05-07 | 731 | 731 | 715 | 715 | 25,000 | 357.50 |
| 1987-05-06 | 700 | 705 | 700 | 701 | 26,000 | 350.50 |
| 1987-05-02 | 740 | 740 | 725 | 730 | 39,000 | 365 |
| 1987-05-01 | 744 | 744 | 740 | 740 | 7,000 | 370 |
| 1987-04-30 | 754 | 754 | 750 | 750 | 6,000 | 375 |
| 1987-04-28 | 742 | 744 | 740 | 744 | 15,000 | 372 |
| 1987-04-27 | 763 | 763 | 740 | 746 | 18,000 | 373 |
| 1987-04-25 | 741 | 743 | 740 | 743 | 9,000 | 371.50 |
| 1987-04-24 | 775 | 775 | 751 | 751 | 13,000 | 375.50 |
| 1987-04-23 | 775 | 775 | 775 | 775 | 18,000 | 387.50 |
| 1987-04-22 | 780 | 780 | 775 | 776 | 19,000 | 388 |
| 1987-04-21 | 790 | 800 | 780 | 780 | 18,000 | 390 |
| 1987-04-20 | 790 | 808 | 790 | 808 | 15,000 | 404 |
| 1987-04-17 | 810 | 810 | 799 | 799 | 11,000 | 399.50 |
| 1987-04-16 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1987-04-15 | 845 | 845 | 837 | 837 | 3,000 | 418.50 |
| 1987-04-14 | 845 | 850 | 845 | 845 | 34,000 | 422.50 |
| 1987-04-13 | 865 | 865 | 839 | 840 | 65,000 | 420 |
| 1987-04-10 | 850 | 861 | 850 | 860 | 39,000 | 430 |
| 1987-04-09 | 830 | 845 | 830 | 845 | 14,000 | 422.50 |
| 1987-04-08 | 820 | 844 | 820 | 830 | 32,000 | 415 |
| 1987-04-07 | 845 | 845 | 825 | 825 | 25,000 | 412.50 |
| 1987-04-06 | 846 | 846 | 845 | 845 | 5,000 | 422.50 |
| 1987-04-04 | 840 | 840 | 825 | 840 | 15,000 | 420 |
| 1987-04-03 | 863 | 863 | 840 | 840 | 29,000 | 420 |
| 1987-04-02 | 862 | 871 | 843 | 843 | 42,000 | 421.50 |
| 1987-04-01 | 865 | 875 | 862 | 866 | 54,000 | 433 |
| 1987-03-31 | 840 | 865 | 840 | 856 | 128,000 | 428 |
| 1987-03-30 | 820 | 838 | 815 | 830 | 38,000 | 415 |
| 1987-03-28 | 822 | 822 | 810 | 819 | 40,000 | 409.50 |
| 1987-03-27 | 800 | 808 | 790 | 808 | 68,000 | 404 |
| 1987-03-26 | 740 | 768 | 740 | 768 | 63,000 | 384 |
| 1987-03-25 | 750 | 755 | 739 | 739 | 44,000 | 369.50 |
| 1987-03-24 | 755 | 760 | 745 | 754 | 145,000 | 377 |
| 1987-03-23 | 759 | 759 | 750 | 750 | 12,000 | 375 |
| 1987-03-20 | 750 | 750 | 749 | 749 | 35,000 | 374.50 |
| 1987-03-19 | 800 | 800 | 790 | 790 | 13,000 | 395 |
| 1987-03-18 | 799 | 805 | 799 | 799 | 39,000 | 399.50 |
| 1987-03-17 | 801 | 815 | 800 | 800 | 61,000 | 400 |
| 1987-03-16 | 810 | 830 | 809 | 820 | 31,000 | 410 |
| 1987-03-13 | 814 | 814 | 807 | 814 | 8,000 | 407 |
| 1987-03-12 | 829 | 829 | 800 | 814 | 13,000 | 407 |
| 1987-03-11 | 840 | 848 | 829 | 829 | 8,000 | 414.50 |
| 1987-03-10 | 849 | 849 | 840 | 840 | 7,000 | 420 |
| 1987-03-09 | 871 | 871 | 850 | 855 | 36,000 | 427.50 |
| 1987-03-07 | 866 | 866 | 860 | 860 | 133,000 | 430 |
| 1987-03-06 | 815 | 832 | 809 | 832 | 26,000 | 416 |
| 1987-03-05 | 840 | 840 | 815 | 815 | 15,000 | 407.50 |
| 1987-03-04 | 850 | 860 | 850 | 850 | 40,000 | 425 |
| 1987-03-03 | 896 | 905 | 889 | 889 | 38,000 | 444.50 |
| 1987-02-27 | 950 | 950 | 944 | 945 | 27,000 | 472.50 |
| 1987-02-26 | 890 | 970 | 890 | 970 | 89,000 | 485 |
| 1987-02-25 | 975 | 975 | 900 | 900 | 156,000 | 450 |
| 1987-02-24 | 911 | 969 | 900 | 964 | 329,000 | 482 |
| 1987-02-23 | 800 | 876 | 799 | 876 | 337,000 | 438 |
| 1987-02-20 | 801 | 811 | 793 | 795 | 98,000 | 397.50 |
| 1987-02-19 | 774 | 783 | 774 | 783 | 54,000 | 391.50 |
| 1987-02-18 | 718 | 753 | 718 | 753 | 41,000 | 376.50 |
| 1987-02-17 | 705 | 711 | 705 | 711 | 14,000 | 355.50 |
| 1987-02-16 | 700 | 705 | 700 | 700 | 21,000 | 350 |
| 1987-02-13 | 690 | 700 | 690 | 700 | 38,000 | 350 |
| 1987-02-12 | 710 | 718 | 700 | 700 | 24,000 | 350 |
| 1987-02-10 | 730 | 730 | 700 | 700 | 14,000 | 350 |
| 1987-02-09 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1987-02-07 | 730 | 730 | 710 | 710 | 6,000 | 355 |
| 1987-02-06 | 730 | 730 | 725 | 725 | 8,000 | 362.50 |
| 1987-02-05 | 710 | 720 | 710 | 720 | 3,000 | 360 |
| 1987-02-04 | 730 | 730 | 710 | 710 | 10,000 | 355 |
| 1987-01-31 | 750 | 750 | 750 | 750 | 15,000 | 375 |
| 1987-01-30 | 760 | 760 | 750 | 759 | 17,000 | 379.50 |
| 1987-01-29 | 740 | 760 | 740 | 760 | 2,000 | 380 |
| 1987-01-28 | 760 | 760 | 750 | 750 | 5,000 | 375 |
| 1987-01-27 | 770 | 770 | 760 | 760 | 26,000 | 380 |
| 1987-01-26 | 760 | 766 | 760 | 760 | 40,000 | 380 |
| 1987-01-23 | 761 | 761 | 761 | 761 | 2,000 | 380.50 |
| 1987-01-22 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1987-01-21 | 750 | 751 | 750 | 750 | 31,000 | 375 |
| 1987-01-16 | 731 | 750 | 731 | 750 | 9,000 | 375 |
| 1987-01-14 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 1987-01-12 | 759 | 759 | 742 | 742 | 6,000 | 371 |
| 1987-01-09 | 760 | 765 | 760 | 760 | 12,000 | 380 |
| 1987-01-05 | 781 | 781 | 781 | 781 | 2,000 | 390.50 |
分割・併合履歴 ： [2005-09-27]1株→2株