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