5959 岡部(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,070	2,090	2,050	2,090	34,000	1,045
1989-12-28	2,100	2,110	2,050	2,060	16,000	1,030
1989-12-27	2,130	2,130	2,090	2,100	7,000	1,050
1989-12-26	2,100	2,100	2,090	2,090	19,000	1,045
1989-12-25	2,130	2,130	2,100	2,100	15,000	1,050
1989-12-22	2,120	2,130	2,110	2,110	11,000	1,055
1989-12-21	2,150	2,150	2,110	2,110	13,000	1,055
1989-12-20	2,110	2,150	2,110	2,130	37,000	1,065
1989-12-19	2,090	2,130	2,090	2,130	10,000	1,065
1989-12-18	2,090	2,100	2,090	2,100	46,000	1,050
1989-12-15	2,070	2,090	2,070	2,090	60,000	1,045
1989-12-14	2,070	2,080	2,070	2,070	80,000	1,035
1989-12-13	2,090	2,090	2,090	2,090	37,000	1,045
1989-12-12	2,120	2,120	2,090	2,090	37,000	1,045
1989-12-11	2,090	2,120	2,090	2,120	9,000	1,060
1989-12-08	2,120	2,120	2,090	2,100	24,000	1,050
1989-12-07	2,110	2,120	2,110	2,120	14,000	1,060
1989-12-06	2,090	2,120	2,080	2,120	38,000	1,060
1989-12-05	2,110	2,120	2,080	2,090	11,000	1,045
1989-12-04	2,070	2,120	2,070	2,120	11,000	1,060
1989-12-01	2,060	2,060	2,060	2,060	18,000	1,030
1989-11-30	2,060	2,060	2,060	2,060	26,000	1,030
1989-11-29	2,100	2,100	2,060	2,060	30,000	1,030
1989-11-28	2,100	2,100	2,080	2,080	15,000	1,040
1989-11-27	2,100	2,100	2,030	2,030	74,000	1,015
1989-11-24	2,100	2,100	2,100	2,100	24,000	1,050
1989-11-22	2,090	2,090	2,060	2,060	3,000	1,030
1989-11-21	2,060	2,070	2,020	2,060	26,000	1,030
1989-11-20	2,100	2,100	2,100	2,100	29,000	1,050
1989-11-17	2,120	2,130	2,070	2,130	14,000	1,065
1989-11-16	2,130	2,130	2,060	2,060	16,000	1,030
1989-11-15	2,100	2,100	2,050	2,050	11,000	1,025
1989-11-14	2,050	2,050	2,020	2,030	6,000	1,015
1989-11-13	2,020	2,050	2,010	2,010	15,000	1,005
1989-11-10	2,050	2,050	2,010	2,010	24,000	1,005
1989-11-09	2,020	2,050	2,020	2,020	25,000	1,010
1989-11-08	2,050	2,050	2,000	2,050	38,000	1,025
1989-11-07	2,100	2,100	2,090	2,090	8,000	1,045
1989-11-06	2,100	2,100	2,020	2,100	67,000	1,050
1989-11-02	2,060	2,090	2,060	2,090	11,000	1,045
1989-11-01	2,100	2,100	2,050	2,050	10,000	1,025
1989-10-31	2,090	2,100	2,090	2,100	21,000	1,050
1989-10-30	2,100	2,100	2,060	2,060	6,000	1,030
1989-10-27	2,080	2,100	2,050	2,050	19,000	1,025
1989-10-26	2,080	2,080	2,080	2,080	5,000	1,040
1989-10-25	2,110	2,110	2,080	2,080	23,000	1,040
1989-10-24	2,140	2,150	2,120	2,130	6,000	1,065
1989-10-23	2,140	2,150	2,120	2,150	37,000	1,075
1989-10-20	2,100	2,150	2,080	2,150	29,000	1,075
1989-10-19	2,170	2,170	2,100	2,100	27,000	1,050
1989-10-18	2,170	2,170	2,150	2,170	23,000	1,085
1989-10-17	2,180	2,190	2,170	2,180	36,000	1,090
1989-10-16	2,190	2,200	2,110	2,170	93,000	1,085
1989-10-13	2,230	2,230	2,200	2,200	72,000	1,100
1989-10-12	2,300	2,320	2,250	2,250	126,000	1,125
1989-10-11	2,320	2,350	2,250	2,260	102,000	1,130
1989-10-09	2,290	2,460	2,270	2,460	180,000	1,230
1989-10-06	2,220	2,260	2,180	2,260	122,000	1,130
1989-10-05	2,180	2,310	2,180	2,220	119,000	1,110
1989-10-04	2,130	2,170	2,120	2,170	117,000	1,085
1989-10-03	2,130	2,140	2,100	2,120	78,000	1,060
1989-10-02	2,080	2,130	2,080	2,130	90,000	1,065
1989-09-29	2,020	2,080	1,990	2,080	31,000	1,040
1989-09-28	2,050	2,080	2,020	2,020	37,000	1,010
1989-09-27	2,090	2,090	2,010	2,020	17,000	1,010
1989-09-26	2,030	2,030	2,000	2,010	17,000	1,005
1989-09-25	2,090	2,090	2,000	2,040	46,000	1,020
1989-09-22	1,990	2,050	1,990	2,050	30,000	1,025
1989-09-21	2,020	2,020	1,960	1,960	72,000	980
1989-09-20	2,100	2,100	2,000	2,010	56,000	1,005
1989-09-19	2,090	2,090	2,060	2,090	28,000	1,045
1989-09-18	2,100	2,110	2,080	2,110	57,000	1,055
1989-09-14	2,100	2,100	2,040	2,070	126,000	1,035
1989-09-13	2,060	2,110	2,060	2,110	61,000	1,055
1989-09-12	2,080	2,080	2,070	2,080	49,000	1,040
1989-09-11	2,130	2,130	2,080	2,090	64,000	1,045
1989-09-08	2,130	2,130	2,110	2,130	88,000	1,065
1989-09-07	2,100	2,100	2,070	2,100	43,000	1,050
1989-09-06	2,140	2,150	2,110	2,110	84,000	1,055
1989-09-05	2,160	2,170	2,140	2,150	84,000	1,075
1989-09-04	2,160	2,180	2,130	2,180	78,000	1,090
1989-09-01	2,100	2,200	2,090	2,200	181,000	1,100
1989-08-31	2,080	2,090	2,050	2,090	88,000	1,045
1989-08-30	2,080	2,080	2,070	2,070	60,000	1,035
1989-08-29	2,090	2,100	2,060	2,060	93,000	1,030
1989-08-28	2,150	2,160	2,060	2,060	272,000	1,030
1989-08-25	2,100	2,170	2,100	2,150	341,000	1,075
1989-08-24	2,110	2,160	2,080	2,100	494,000	1,050
1989-08-23	2,070	2,120	2,030	2,080	1,064,000	1,040
1989-08-22	1,910	2,070	1,900	2,060	585,000	1,030
1989-08-21	1,930	1,930	1,880	1,910	109,000	955
1989-08-18	1,900	1,930	1,880	1,900	38,000	950
1989-08-17	1,850	1,900	1,850	1,870	43,000	935
1989-08-16	1,880	1,920	1,870	1,880	100,000	940
1989-08-15	1,880	1,890	1,850	1,890	100,000	945
1989-08-14	1,920	1,920	1,850	1,850	42,000	925
1989-08-11	1,830	1,940	1,800	1,940	214,000	970
1989-08-10	1,820	1,840	1,800	1,840	145,000	920
1989-08-09	1,800	1,870	1,780	1,840	303,000	920
1989-08-08	1,770	1,800	1,750	1,790	25,000	895
1989-08-07	1,730	1,760	1,730	1,760	3,000	880
1989-08-04	1,720	1,780	1,720	1,720	30,000	860
1989-08-03	1,730	1,760	1,710	1,720	19,000	860
1989-08-02	1,770	1,780	1,740	1,760	95,000	880
1989-08-01	1,780	1,780	1,750	1,760	27,000	880
1989-07-31	1,800	1,800	1,760	1,780	147,000	890
1989-07-28	1,740	1,780	1,740	1,780	277,000	890
1989-07-27	1,710	1,720	1,710	1,710	30,000	855
1989-07-26	1,710	1,710	1,700	1,710	70,000	855
1989-07-25	1,710	1,710	1,700	1,700	23,000	850
1989-07-24	1,760	1,760	1,710	1,730	80,000	865
1989-07-21	1,760	1,780	1,760	1,770	88,000	885
1989-07-20	1,740	1,770	1,740	1,770	59,000	885
1989-07-19	1,770	1,770	1,720	1,720	53,000	860
1989-07-18	1,710	1,740	1,710	1,710	30,000	855
1989-07-17	1,710	1,710	1,710	1,710	17,000	855
1989-07-14	1,770	1,770	1,710	1,770	23,000	885
1989-07-13	1,710	1,770	1,710	1,770	31,000	885
1989-07-11	1,750	1,770	1,710	1,710	39,000	855
1989-07-10	1,750	1,760	1,750	1,750	87,000	875
1989-07-07	1,720	1,750	1,720	1,750	55,000	875
1989-07-06	1,710	1,740	1,710	1,720	17,000	860
1989-07-05	1,750	1,760	1,710	1,750	25,000	875
1989-07-04	1,750	1,830	1,730	1,740	362,000	870
1989-07-03	1,700	1,750	1,700	1,750	7,000	875
1989-06-30	1,750	1,780	1,720	1,720	63,000	860
1989-06-29	1,850	1,850	1,760	1,780	418,000	890
1989-06-28	1,730	1,880	1,680	1,850	1,111,000	925
1989-06-27	1,570	1,660	1,560	1,630	47,000	815
1989-06-26	1,580	1,600	1,560	1,560	19,000	780
1989-06-23	1,580	1,580	1,550	1,550	25,000	775
1989-06-22	1,570	1,600	1,560	1,560	12,000	780
1989-06-21	1,600	1,600	1,550	1,550	9,000	775
1989-06-20	1,550	1,600	1,550	1,600	24,000	800
1989-06-19	1,570	1,570	1,570	1,570	1,000	785
1989-06-15	1,630	1,630	1,580	1,600	17,000	800
1989-06-14	1,560	1,690	1,560	1,680	51,000	840
1989-06-13	1,670	1,680	1,600	1,600	31,000	800
1989-06-12	1,630	1,700	1,620	1,700	41,000	850
1989-06-09	1,600	1,600	1,590	1,600	34,000	800
1989-06-08	1,620	1,640	1,580	1,580	38,000	790
1989-06-07	1,630	1,660	1,620	1,620	45,000	810
1989-06-06	1,650	1,650	1,630	1,630	24,000	815
1989-06-05	1,670	1,670	1,650	1,650	17,000	825
1989-06-02	1,720	1,720	1,670	1,670	30,000	835
1989-06-01	1,680	1,760	1,670	1,720	149,000	860
1989-05-31	1,670	1,690	1,660	1,690	58,000	845
1989-05-30	1,690	1,720	1,670	1,670	119,000	835
1989-05-29	1,720	1,720	1,680	1,680	23,000	840
1989-05-26	1,700	1,720	1,680	1,720	164,000	860
1989-05-25	1,650	1,700	1,650	1,670	189,000	835
1989-05-24	1,620	1,680	1,600	1,680	88,000	840
1989-05-23	1,670	1,670	1,610	1,650	72,000	825
1989-05-22	1,730	1,730	1,680	1,710	181,000	855
1989-05-19	1,670	1,760	1,650	1,740	680,000	870
1989-05-18	1,600	1,680	1,590	1,680	479,000	840
1989-05-17	1,580	1,610	1,580	1,600	58,000	800
1989-05-16	1,600	1,610	1,600	1,610	84,000	805
1989-05-15	1,590	1,610	1,580	1,610	271,000	805
1989-05-12	1,580	1,590	1,570	1,590	271,000	795
1989-05-11	1,550	1,590	1,550	1,570	432,000	785
1989-05-10	1,550	1,560	1,500	1,540	152,000	770
1989-05-09	1,550	1,580	1,520	1,570	267,000	785
1989-05-08	1,550	1,560	1,520	1,560	69,000	780
1989-05-02	1,540	1,560	1,530	1,560	218,000	780
1989-05-01	1,480	1,540	1,480	1,530	199,000	765
1989-04-28	1,500	1,520	1,470	1,500	128,000	750
1989-04-27	1,500	1,530	1,480	1,480	379,000	740
1989-04-26	1,440	1,490	1,420	1,480	268,000	740
1989-04-25	1,420	1,480	1,420	1,450	195,000	725
1989-04-24	1,420	1,440	1,420	1,440	19,000	720
1989-04-21	1,420	1,420	1,410	1,420	70,000	710
1989-04-20	1,440	1,450	1,400	1,400	39,000	700
1989-04-19	1,460	1,460	1,440	1,440	72,000	720
1989-04-18	1,450	1,480	1,430	1,470	207,000	735
1989-04-17	1,480	1,480	1,440	1,460	245,000	730
1989-04-14	1,450	1,500	1,430	1,440	1,536,000	720
1989-04-13	1,330	1,430	1,320	1,400	490,000	700
1989-04-12	1,350	1,350	1,330	1,330	53,000	665
1989-04-11	1,340	1,340	1,330	1,330	22,000	665
1989-04-10	1,340	1,350	1,320	1,350	244,000	675
1989-04-07	1,320	1,350	1,320	1,340	172,000	670
1989-04-06	1,330	1,330	1,320	1,320	9,000	660
1989-04-05	1,350	1,360	1,320	1,320	69,000	660
1989-04-04	1,350	1,350	1,340	1,340	71,000	670
1989-04-03	1,360	1,370	1,350	1,370	59,000	685
1989-03-31	1,330	1,350	1,330	1,330	26,000	665
1989-03-30	1,360	1,370	1,350	1,370	167,000	685
1989-03-29	1,330	1,370	1,330	1,370	180,000	685
1989-03-28	1,350	1,380	1,350	1,350	67,000	675
1989-03-27	1,350	1,370	1,330	1,370	71,000	685
1989-03-24	1,350	1,360	1,340	1,350	350,000	675
1989-03-23	1,340	1,360	1,340	1,350	38,000	675
1989-03-22	1,300	1,350	1,300	1,340	30,000	670
1989-03-20	1,280	1,320	1,280	1,320	313,000	660
1989-03-17	1,330	1,350	1,300	1,300	26,000	650
1989-03-16	1,310	1,310	1,310	1,310	6,000	655
1989-03-15	1,310	1,310	1,280	1,290	8,000	645
1989-03-14	1,340	1,340	1,280	1,280	4,000	640
1989-03-13	1,360	1,360	1,320	1,320	65,000	660
1989-03-10	1,350	1,400	1,340	1,340	430,000	670
1989-03-09	1,290	1,350	1,280	1,330	183,000	665
1989-03-08	1,280	1,310	1,280	1,300	22,000	650
1989-03-07	1,270	1,280	1,270	1,270	8,000	635
1989-03-06	1,270	1,300	1,260	1,260	5,000	630
1989-03-03	1,300	1,300	1,260	1,260	23,000	630
1989-03-02	1,300	1,310	1,250	1,250	35,000	625
1989-03-01	1,280	1,300	1,280	1,300	7,000	650
1989-02-28	1,260	1,260	1,230	1,230	9,000	615
1989-02-27	1,270	1,310	1,250	1,250	6,000	625
1989-02-23	1,250	1,250	1,250	1,250	12,000	625
1989-02-22	1,300	1,300	1,260	1,300	19,000	650
1989-02-21	1,280	1,280	1,260	1,260	12,000	630
1989-02-20	1,250	1,280	1,250	1,250	13,000	625
1989-02-17	1,250	1,260	1,250	1,250	18,000	625
1989-02-15	1,260	1,260	1,250	1,250	2,000	625
1989-02-14	1,300	1,300	1,250	1,250	11,000	625
1989-02-13	1,310	1,310	1,300	1,300	8,000	650
1989-02-10	1,310	1,310	1,280	1,280	23,000	640
1989-02-09	1,310	1,310	1,310	1,310	11,000	655
1989-02-08	1,310	1,310	1,310	1,310	20,000	655
1989-02-07	1,320	1,320	1,310	1,310	19,000	655
1989-02-06	1,320	1,330	1,310	1,310	24,000	655
1989-02-03	1,290	1,320	1,290	1,310	22,000	655
1989-02-02	1,290	1,330	1,280	1,330	24,000	665
1989-02-01	1,280	1,330	1,280	1,330	34,000	665
1989-01-31	1,310	1,310	1,270	1,270	21,000	635
1989-01-30	1,330	1,340	1,320	1,330	23,000	665
1989-01-28	1,310	1,310	1,300	1,300	20,000	650
1989-01-27	1,350	1,350	1,310	1,340	109,000	670
1989-01-26	1,280	1,350	1,280	1,350	88,000	675
1989-01-25	1,240	1,240	1,230	1,240	14,000	620
1989-01-24	1,200	1,220	1,190	1,210	24,000	605
1989-01-23	1,200	1,200	1,150	1,150	27,000	575
1989-01-20	1,200	1,220	1,200	1,200	14,000	600
1989-01-19	1,140	1,220	1,140	1,180	57,000	590
1989-01-18	1,190	1,200	1,180	1,180	22,000	590
1989-01-17	1,200	1,220	1,180	1,200	34,000	600
1989-01-13	1,240	1,240	1,240	1,240	40,000	620
1989-01-12	1,300	1,300	1,240	1,240	14,000	620
1989-01-11	1,310	1,320	1,280	1,280	41,000	640
1989-01-10	1,320	1,320	1,310	1,310	41,000	655
1989-01-09	1,320	1,320	1,320	1,320	15,000	660
1989-01-06	1,320	1,330	1,320	1,320	57,000	660
1989-01-05	1,330	1,330	1,330	1,330	3,000	665
1989-01-04	1,330	1,330	1,330	1,330	2,000	665

分割・併合履歴： [2005-09-27]1株→2株