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
1987-12-289199199199195,000459.50
1987-12-269209209209203,000460
1987-12-259209209209201,000460
1987-12-2492592592092010,000460
1987-12-239209209209202,000460
1987-12-229309309309304,000465
1987-12-2194094093093019,000465
1987-12-1895095093094059,000470
1987-12-1791594591594522,000472.50
1987-12-1691591590590514,000452.50
1987-12-159459459209208,000460
1987-12-149459509459495,000474.50
1987-12-1194595092094521,000472.50
1987-12-109509509419419,000470.50
1987-12-0993594093094039,000470
1987-12-0892093591593513,000467.50
1987-12-0793593592092013,000460
1987-12-059309309309304,000465
1987-12-0493093092093017,000465
1987-12-0393694093093026,000465
1987-12-0293694593693743,000468.50
1987-12-0198098093593620,000468
1987-11-281,0301,04099999938,000499.50
1987-11-271,0001,0001,0001,00055,000500
1987-11-26920930920925138,000462.50
1987-11-2590091590091047,000455
1987-11-2488190088089030,000445
1987-11-2085186985186615,000433
1987-11-198708708608605,000430
1987-11-188708718708713,000435.50
1987-11-178808808758758,000437.50
1987-11-168808808758758,000437.50
1987-11-1381685181585116,000425.50
1987-11-1286586581081026,000405
1987-11-1185586285586255,000431
1987-11-108848848818813,000440.50
1987-11-098998998878876,000443.50
1987-11-0789989989889910,000449.50
1987-11-0690090089990013,000450
1987-11-059009009009006,000450
1987-11-049029029029021,000451
1987-11-0290090090090015,000450
1987-10-3190090089890026,000450
1987-10-3090090090090057,000450
1987-10-299109109109105,000455
1987-10-2892092190092032,000460
1987-10-279209209209204,000460
1987-10-2697098593093033,000465
1987-10-2496097096096018,000480
1987-10-2396096195095034,000475
1987-10-2190090589590099,000450
1987-10-191,0901,0901,0801,0808,000540
1987-10-161,0801,0801,0801,08011,000540
1987-10-151,1101,1101,0701,0702,000535
1987-10-141,1001,1301,1001,11087,000555
1987-10-131,1301,1301,1001,10011,000550
1987-10-121,1201,1301,1101,11021,000555
1987-10-091,1601,1601,1001,14058,000570
1987-10-081,1101,1601,0901,16070,000580
1987-10-071,0701,0701,0401,07049,000535
1987-10-061,0901,1001,0701,07026,000535
1987-10-031,0801,0901,0701,07016,000535
1987-10-021,1001,1001,0801,08010,000540
1987-10-011,0901,1201,0901,10030,000550
1987-09-301,1101,1201,0801,08089,000540
1987-09-291,0701,1201,0601,12011,000560
1987-09-281,0001,0601,0001,0206,000510
1987-09-261,0201,0201,0001,0008,000500
1987-09-251,0201,0201,0201,0204,000510
1987-09-241,0501,0501,0401,0407,000520
1987-09-221,0801,0801,0501,05022,000525
1987-09-211,0801,0801,0701,07024,000535
1987-09-181,0901,0901,0601,06050,000530
1987-09-171,0601,0901,0501,09041,000545
1987-09-161,0501,0801,0501,07018,000535
1987-09-141,0801,0801,0501,05027,000525
1987-09-111,0701,0801,0601,06036,000530
1987-09-101,0501,1001,0501,06057,000530
1987-09-091,0901,1001,0101,01024,000505
1987-09-081,0601,0701,0601,0704,000535
1987-09-071,1201,1301,0801,08016,000540
1987-09-051,1501,1501,1201,12038,000560
1987-09-041,1401,1401,1401,14028,000570
1987-09-031,1401,1801,1201,18040,000590
1987-09-021,1401,1401,1101,11013,000555
1987-09-011,1001,1801,1001,18021,000590
1987-08-311,1401,1401,1201,12027,000560
1987-08-291,1901,1901,1501,15043,000575
1987-08-281,2201,2301,1901,20073,000600
1987-08-271,2201,2301,1601,18051,000590
1987-08-261,1401,2601,1301,240108,000620
1987-08-251,1601,1601,1301,13029,000565
1987-08-241,2001,2001,1601,16060,000580
1987-08-221,1901,2001,1701,20085,000600
1987-08-211,1501,1801,1301,17056,000585
1987-08-201,1601,1601,1301,16077,000580
1987-08-191,1401,1901,1201,19047,000595
1987-08-181,2001,2001,1201,16048,000580
1987-08-171,1501,1801,1501,18062,000590
1987-08-141,2501,2501,1301,130150,000565
1987-08-131,2601,2801,2201,260160,000630
1987-08-121,3001,3101,2301,2601,165,000630
1987-08-111,1301,3001,1301,3001,782,000650
1987-08-101,0301,1301,0201,100184,000550
1987-08-071,0701,1101,0201,030132,000515
1987-08-061,0901,0901,0501,090147,000545
1987-08-051,1201,1201,0301,030175,000515
1987-08-041,0301,1601,0201,100363,000550
1987-08-031,0701,1201,0101,010627,000505
1987-08-019901,0609891,060273,000530
1987-07-31955970950960238,000480
1987-07-30890952890938207,000469
1987-07-2988989088088892,000444
1987-07-2885288585288541,000442.50
1987-07-2784985084985012,000425
1987-07-2584585082085018,000425
1987-07-2484884984584516,000422.50
1987-07-238488488488486,000424
1987-07-2285485484085014,000425
1987-07-2186086085585511,000427.50
1987-07-2089089087088036,000440
1987-07-1787988185588031,000440
1987-07-16905910875880111,000440
1987-07-15845899845899154,000449.50
1987-07-1483584083183619,000418
1987-07-1384584683583510,000417.50
1987-07-108368378258258,000412.50
1987-07-0984884983583518,000417.50
1987-07-0885085083583625,000418
1987-07-078378508378509,000425
1987-07-0683183182083021,000415
1987-07-048348358308304,000415
1987-07-038408408358357,000417.50
1987-07-028498508458456,000422.50
1987-07-0185085084185018,000425
1987-06-3086586584984919,000424.50
1987-06-2986086585586033,000430
1987-06-2784585083985024,000425
1987-06-2682082482082488,000412
1987-06-2583183182082035,000410
1987-06-2483284082182123,000410.50
1987-06-2383084083084025,000420
1987-06-2283583583083019,000415
1987-06-1985085082082018,000410
1987-06-1884885084084023,000420
1987-06-1785185185085023,000425
1987-06-1685486184885771,000428.50
1987-06-1585085584185053,000425
1987-06-12820840820830174,000415
1987-06-1182082080082048,000410
1987-06-1082083082082210,000411
1987-06-098308308208208,000410
1987-06-0882082081982053,000410
1987-06-0682082080382071,000410
1987-06-0582082081882044,000410
1987-06-0483083083083029,000415
1987-06-0384984983083037,000415
1987-06-0283085083085022,000425
1987-06-0183984083083011,000415
1987-05-3085485583584853,000424
1987-05-29850850850850131,000425
1987-05-2777578075075032,000375
1987-05-2677077576077181,000385.50
1987-05-2577577577577527,000387.50
1987-05-2276076075075038,000375
1987-05-217607607597596,000379.50
1987-05-207647647607643,000382
1987-05-1976576576476418,000382
1987-05-1481981981981913,000409.50
1987-05-1379580979580939,000404.50
1987-05-1279079779079537,000397.50
1987-05-0873174072674026,000370
1987-05-0773173171571525,000357.50
1987-05-0670070570070126,000350.50
1987-05-0274074072573039,000365
1987-05-017447447407407,000370
1987-04-307547547507506,000375
1987-04-2874274474074415,000372
1987-04-2776376374074618,000373
1987-04-257417437407439,000371.50
1987-04-2477577575175113,000375.50
1987-04-2377577577577518,000387.50
1987-04-2278078077577619,000388
1987-04-2179080078078018,000390
1987-04-2079080879080815,000404
1987-04-1781081079979911,000399.50
1987-04-168308308308304,000415
1987-04-158458458378373,000418.50
1987-04-1484585084584534,000422.50
1987-04-1386586583984065,000420
1987-04-1085086185086039,000430
1987-04-0983084583084514,000422.50
1987-04-0882084482083032,000415
1987-04-0784584582582525,000412.50
1987-04-068468468458455,000422.50
1987-04-0484084082584015,000420
1987-04-0386386384084029,000420
1987-04-0286287184384342,000421.50
1987-04-0186587586286654,000433
1987-03-31840865840856128,000428
1987-03-3082083881583038,000415
1987-03-2882282281081940,000409.50
1987-03-2780080879080868,000404
1987-03-2674076874076863,000384
1987-03-2575075573973944,000369.50
1987-03-24755760745754145,000377
1987-03-2375975975075012,000375
1987-03-2075075074974935,000374.50
1987-03-1980080079079013,000395
1987-03-1879980579979939,000399.50
1987-03-1780181580080061,000400
1987-03-1681083080982031,000410
1987-03-138148148078148,000407
1987-03-1282982980081413,000407
1987-03-118408488298298,000414.50
1987-03-108498498408407,000420
1987-03-0987187185085536,000427.50
1987-03-07866866860860133,000430
1987-03-0681583280983226,000416
1987-03-0584084081581515,000407.50
1987-03-0485086085085040,000425
1987-03-0389690588988938,000444.50
1987-02-2795095094494527,000472.50
1987-02-2689097089097089,000485
1987-02-25975975900900156,000450
1987-02-24911969900964329,000482
1987-02-23800876799876337,000438
1987-02-2080181179379598,000397.50
1987-02-1977478377478354,000391.50
1987-02-1871875371875341,000376.50
1987-02-1770571170571114,000355.50
1987-02-1670070570070021,000350
1987-02-1369070069070038,000350
1987-02-1271071870070024,000350
1987-02-1073073070070014,000350
1987-02-097107107107102,000355
1987-02-077307307107106,000355
1987-02-067307307257258,000362.50
1987-02-057107207107203,000360
1987-02-0473073071071010,000355
1987-01-3175075075075015,000375
1987-01-3076076075075917,000379.50
1987-01-297407607407602,000380
1987-01-287607607507505,000375
1987-01-2777077076076026,000380
1987-01-2676076676076040,000380
1987-01-237617617617612,000380.50
1987-01-227707707707703,000385
1987-01-2175075175075031,000375
1987-01-167317507317509,000375
1987-01-147417417417411,000370.50
1987-01-127597597427426,000371
1987-01-0976076576076012,000380
1987-01-057817817817812,000390.50

分割・併合履歴 : [2005-09-27]1株→2株