5959 岡部(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-29	929	929	929	929	2,000	464.50
1992-12-25	930	930	930	930	2,000	465
1992-12-24	944	944	940	940	6,000	470
1992-12-22	945	945	940	945	17,000	472.50
1992-12-21	945	945	940	940	11,000	470
1992-12-18	945	945	944	945	6,000	472.50
1992-12-17	936	950	930	945	32,000	472.50
1992-12-16	939	940	929	936	15,000	468
1992-12-15	935	938	935	935	18,000	467.50
1992-12-14	925	925	925	925	14,000	462.50
1992-12-11	935	935	918	918	11,000	459
1992-12-10	945	945	944	945	18,000	472.50
1992-12-09	900	915	900	915	34,000	457.50
1992-12-08	890	895	890	895	8,000	447.50
1992-12-07	890	890	880	880	30,000	440
1992-12-04	910	910	895	895	11,000	447.50
1992-12-03	919	925	916	916	36,000	458
1992-12-02	929	935	925	929	47,000	464.50
1992-12-01	952	955	948	948	15,000	474
1992-11-30	920	950	915	950	37,000	475
1992-11-27	882	920	882	920	34,000	460
1992-11-26	851	872	851	872	20,000	436
1992-11-25	850	855	850	850	7,000	425
1992-11-24	850	850	850	850	24,000	425
1992-11-20	862	862	860	860	18,000	430
1992-11-19	868	868	862	862	16,000	431
1992-11-18	848	868	848	868	14,000	434
1992-11-17	858	858	858	858	6,000	429
1992-11-16	860	868	860	868	2,000	434
1992-11-13	879	879	868	868	2,000	434
1992-11-12	880	880	870	870	11,000	435
1992-11-10	870	880	870	880	5,000	440
1992-11-09	890	890	880	880	29,000	440
1992-11-06	909	909	900	900	13,000	450
1992-11-05	910	910	910	910	5,000	455
1992-11-04	910	910	910	910	3,000	455
1992-11-02	921	921	910	910	5,000	455
1992-10-30	930	930	920	920	29,000	460
1992-10-29	925	930	920	930	13,000	465
1992-10-28	925	931	920	920	52,000	460
1992-10-27	925	930	920	920	24,000	460
1992-10-26	920	925	920	925	7,000	462.50
1992-10-23	900	920	900	910	19,000	455
1992-10-22	910	920	910	910	15,000	455
1992-10-21	894	900	894	900	37,000	450
1992-10-20	900	900	895	895	7,000	447.50
1992-10-16	929	930	911	911	11,000	455.50
1992-10-15	905	930	890	930	42,000	465
1992-10-14	900	907	900	907	14,000	453.50
1992-10-13	890	910	890	910	8,000	455
1992-10-12	880	890	870	880	35,000	440
1992-10-09	880	880	870	880	10,000	440
1992-10-08	875	885	875	880	41,000	440
1992-10-07	859	870	859	870	9,000	435
1992-10-05	855	860	850	860	19,000	430
1992-10-02	840	860	839	860	9,000	430
1992-10-01	850	850	850	850	8,000	425
1992-09-30	850	860	849	850	19,000	425
1992-09-29	865	865	852	852	8,000	426
1992-09-28	880	885	865	865	25,000	432.50
1992-09-25	850	874	850	870	53,000	435
1992-09-24	835	860	835	850	23,000	425
1992-09-22	825	850	823	835	24,000	417.50
1992-09-21	815	815	815	815	1,000	407.50
1992-09-18	820	820	811	811	5,000	405.50
1992-09-17	796	820	796	820	23,000	410
1992-09-16	820	820	805	805	7,000	402.50
1992-09-14	830	830	820	825	18,000	412.50
1992-09-11	850	855	841	841	53,000	420.50
1992-09-10	820	855	820	855	34,000	427.50
1992-09-09	815	825	815	820	41,000	410
1992-09-08	810	830	810	825	67,000	412.50
1992-09-07	810	823	810	820	56,000	410
1992-09-04	810	820	810	820	33,000	410
1992-09-03	790	810	780	810	29,000	405
1992-09-02	798	799	795	795	35,000	397.50
1992-09-01	840	840	807	810	37,000	405
1992-08-31	795	841	795	840	68,000	420
1992-08-28	753	795	753	795	46,000	397.50
1992-08-27	718	765	718	763	29,000	381.50
1992-08-26	701	725	701	725	20,000	362.50
1992-08-25	650	679	650	679	58,000	339.50
1992-08-21	576	601	576	601	13,000	300.50
1992-08-20	560	570	560	563	43,000	281.50
1992-08-19	551	560	551	560	9,000	280
1992-08-18	591	591	550	550	6,000	275
1992-08-17	600	600	590	590	7,000	295
1992-08-14	600	600	600	600	7,000	300
1992-08-10	699	700	699	700	2,000	350
1992-08-07	740	740	700	700	8,000	350
1992-08-06	740	745	735	735	7,000	367.50
1992-08-05	725	730	725	730	21,000	365
1992-08-04	720	720	720	720	9,000	360
1992-08-03	715	735	715	720	18,000	360
1992-07-31	700	715	700	715	2,000	357.50
1992-07-30	695	715	695	715	21,000	357.50
1992-07-29	717	717	700	700	3,000	350
1992-07-28	700	710	700	708	17,000	354
1992-07-27	711	711	700	700	13,000	350
1992-07-24	701	701	690	691	30,000	345.50
1992-07-23	699	700	690	700	7,000	350
1992-07-22	708	708	700	700	21,000	350
1992-07-21	710	710	702	708	16,000	354
1992-07-20	749	749	701	710	17,000	355
1992-07-17	755	755	750	750	10,000	375
1992-07-16	755	755	755	755	5,000	377.50
1992-07-15	763	781	761	781	3,000	390.50
1992-07-14	785	785	761	761	30,000	380.50
1992-07-13	781	784	780	784	4,000	392
1992-07-10	780	780	780	780	4,000	390
1992-07-09	770	770	751	755	26,000	377.50
1992-07-08	780	785	780	780	4,000	390
1992-07-07	788	799	786	786	8,000	393
1992-07-06	789	789	786	786	5,000	393
1992-07-03	785	787	785	786	10,000	393
1992-07-02	753	765	753	765	14,000	382.50
1992-07-01	740	751	740	751	14,000	375.50
1992-06-30	766	766	750	750	13,000	375
1992-06-29	790	790	766	766	8,000	383
1992-06-26	795	800	795	795	52,000	397.50
1992-06-25	795	797	795	797	8,000	398.50
1992-06-24	800	810	800	800	27,000	400
1992-06-23	800	810	800	810	11,000	405
1992-06-22	820	820	810	810	10,000	405
1992-06-19	785	800	781	790	18,000	395
1992-06-18	781	781	770	781	13,000	390.50
1992-06-17	810	810	804	805	8,000	402.50
1992-06-16	820	820	803	803	14,000	401.50
1992-06-15	821	821	820	820	6,000	410
1992-06-12	820	820	815	815	10,000	407.50
1992-06-11	803	820	803	803	19,000	401.50
1992-06-10	810	815	803	803	32,000	401.50
1992-06-09	818	818	808	810	26,000	405
1992-06-08	820	820	819	820	16,000	410
1992-06-05	820	820	818	820	12,000	410
1992-06-04	849	849	820	820	30,000	410
1992-06-03	875	876	865	865	19,000	432.50
1992-06-02	879	880	875	875	23,000	437.50
1992-06-01	910	910	902	902	12,000	451
1992-05-29	870	890	870	890	19,000	445
1992-05-28	866	866	862	866	7,000	433
1992-05-27	899	900	880	880	26,000	440
1992-05-26	910	913	901	901	13,000	450.50
1992-05-25	914	914	905	905	19,000	452.50
1992-05-22	913	913	913	913	5,000	456.50
1992-05-21	900	901	890	890	29,000	445
1992-05-20	910	920	900	901	15,000	450.50
1992-05-19	905	910	900	910	10,000	455
1992-05-18	905	905	901	905	10,000	452.50
1992-05-15	930	930	900	900	10,000	450
1992-05-14	925	935	920	920	55,000	460
1992-05-13	935	935	935	935	4,000	467.50
1992-05-12	931	935	931	935	19,000	467.50
1992-05-11	930	940	920	931	66,000	465.50
1992-05-08	930	930	930	930	9,000	465
1992-05-07	870	910	870	910	24,000	455
1992-05-06	855	870	855	870	16,000	435
1992-05-01	875	876	875	875	12,000	437.50
1992-04-30	870	870	860	870	9,000	435
1992-04-28	850	870	850	870	20,000	435
1992-04-27	840	850	835	850	13,000	425
1992-04-24	849	849	835	835	2,000	417.50
1992-04-23	830	849	820	849	12,000	424.50
1992-04-22	864	864	830	830	12,000	415
1992-04-20	880	880	874	874	14,000	437
1992-04-17	880	880	868	878	12,000	439
1992-04-16	875	880	855	880	8,000	440
1992-04-15	825	855	825	855	27,000	427.50
1992-04-14	826	826	825	825	4,000	412.50
1992-04-13	836	837	836	836	8,000	418
1992-04-10	825	825	801	821	32,000	410.50
1992-04-07	890	895	890	895	12,000	447.50
1992-04-06	876	880	860	880	9,000	440
1992-04-03	900	900	875	875	29,000	437.50
1992-04-02	900	910	880	890	23,000	445
1992-04-01	940	940	905	905	25,000	452.50
1992-03-31	940	950	939	939	4,000	469.50
1992-03-30	970	970	950	950	6,000	475
1992-03-27	990	1,000	985	985	10,000	492.50
1992-03-26	990	990	980	980	6,000	490
1992-03-25	975	980	960	980	4,000	490
1992-03-24	979	985	979	985	266,000	492.50
1992-03-23	970	979	960	979	268,000	489.50
1992-03-19	910	950	910	940	47,000	470
1992-03-18	936	936	910	910	86,000	455
1992-03-17	942	948	920	940	62,000	470
1992-03-16	980	980	952	952	17,000	476
1992-03-13	1,000	1,000	980	980	25,000	490
1992-03-12	989	1,000	979	981	45,000	490.50
1992-03-11	1,000	1,010	990	995	20,000	497.50
1992-03-10	1,020	1,040	1,000	1,010	31,000	505
1992-03-09	1,020	1,020	990	1,000	49,000	500
1992-03-06	1,060	1,060	1,020	1,020	44,000	510
1992-03-05	1,060	1,080	1,060	1,080	5,000	540
1992-03-04	1,100	1,100	1,080	1,080	7,000	540
1992-03-03	1,110	1,110	1,080	1,080	20,000	540
1992-03-02	1,110	1,110	1,090	1,090	16,000	545
1992-02-28	1,080	1,110	1,080	1,110	38,000	555
1992-02-27	1,100	1,100	1,070	1,080	14,000	540
1992-02-26	1,060	1,080	1,060	1,080	21,000	540
1992-02-25	1,090	1,090	1,080	1,080	16,000	540
1992-02-24	1,090	1,090	1,080	1,090	13,000	545
1992-02-21	1,080	1,090	1,060	1,080	18,000	540
1992-02-20	1,060	1,060	1,050	1,060	31,000	530
1992-02-19	1,080	1,080	1,060	1,070	7,000	535
1992-02-18	1,090	1,090	1,090	1,090	6,000	545
1992-02-17	1,080	1,080	1,060	1,080	14,000	540
1992-02-14	1,110	1,110	1,100	1,100	9,000	550
1992-02-13	1,130	1,140	1,120	1,140	7,000	570
1992-02-12	1,150	1,150	1,110	1,120	22,000	560
1992-02-10	1,180	1,190	1,160	1,180	52,000	590
1992-02-07	1,170	1,190	1,170	1,170	72,000	585
1992-02-06	1,160	1,190	1,150	1,150	144,000	575
1992-02-05	1,130	1,140	1,120	1,140	105,000	570
1992-02-04	1,130	1,130	1,110	1,110	65,000	555
1992-02-03	1,140	1,140	1,110	1,110	18,000	555
1992-01-31	1,080	1,120	1,070	1,120	90,000	560
1992-01-30	1,050	1,060	1,050	1,050	21,000	525
1992-01-29	1,090	1,090	1,040	1,050	9,000	525
1992-01-28	1,090	1,100	1,090	1,100	3,000	550
1992-01-27	1,100	1,100	1,100	1,100	8,000	550
1992-01-24	1,070	1,130	1,070	1,130	12,000	565
1992-01-23	1,060	1,080	1,060	1,080	40,000	540
1992-01-22	1,050	1,050	1,050	1,050	10,000	525
1992-01-21	1,030	1,040	1,030	1,030	19,000	515
1992-01-20	1,030	1,060	1,020	1,040	33,000	520
1992-01-17	1,030	1,030	1,010	1,010	10,000	505
1992-01-16	1,050	1,050	1,010	1,010	13,000	505
1992-01-14	1,060	1,060	1,050	1,060	4,000	530
1992-01-13	1,090	1,090	1,060	1,080	6,000	540
1992-01-10	1,100	1,100	1,080	1,090	8,000	545
1992-01-09	1,080	1,100	1,080	1,100	5,000	550
1992-01-08	1,150	1,150	1,090	1,100	21,000	550
1992-01-07	1,160	1,160	1,150	1,150	20,000	575
1992-01-06	1,150	1,170	1,150	1,160	23,000	580

分割・併合履歴： [2005-09-27]1株→2株