5959 岡部(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1993-12-29 | 770 | 772 | 770 | 772 | 5,000 | 386 |
| 1993-12-28 | 770 | 770 | 750 | 750 | 19,000 | 375 |
| 1993-12-27 | 780 | 780 | 770 | 770 | 11,000 | 385 |
| 1993-12-24 | 793 | 795 | 780 | 780 | 25,000 | 390 |
| 1993-12-22 | 803 | 803 | 786 | 790 | 36,000 | 395 |
| 1993-12-21 | 804 | 804 | 789 | 793 | 24,000 | 396.50 |
| 1993-12-20 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 1993-12-17 | 850 | 850 | 849 | 849 | 7,000 | 424.50 |
| 1993-12-16 | 841 | 850 | 841 | 850 | 15,000 | 425 |
| 1993-12-15 | 832 | 832 | 831 | 831 | 5,000 | 415.50 |
| 1993-12-14 | 831 | 835 | 831 | 831 | 9,000 | 415.50 |
| 1993-12-13 | 831 | 831 | 830 | 830 | 4,000 | 415 |
| 1993-12-10 | 815 | 830 | 814 | 830 | 31,000 | 415 |
| 1993-12-09 | 835 | 835 | 820 | 820 | 12,000 | 410 |
| 1993-12-07 | 830 | 850 | 830 | 850 | 16,000 | 425 |
| 1993-12-06 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1993-12-03 | 862 | 863 | 860 | 860 | 7,000 | 430 |
| 1993-12-01 | 808 | 838 | 808 | 832 | 16,000 | 416 |
| 1993-11-29 | 908 | 908 | 878 | 878 | 5,000 | 439 |
| 1993-11-26 | 911 | 911 | 900 | 910 | 20,000 | 455 |
| 1993-11-25 | 910 | 910 | 910 | 910 | 8,000 | 455 |
| 1993-11-24 | 940 | 940 | 939 | 939 | 2,000 | 469.50 |
| 1993-11-22 | 940 | 940 | 940 | 940 | 6,000 | 470 |
| 1993-11-19 | 930 | 935 | 930 | 935 | 3,000 | 467.50 |
| 1993-11-18 | 946 | 946 | 940 | 940 | 4,000 | 470 |
| 1993-11-17 | 946 | 946 | 946 | 946 | 1,000 | 473 |
| 1993-11-11 | 944 | 945 | 944 | 945 | 16,000 | 472.50 |
| 1993-11-10 | 946 | 946 | 944 | 945 | 12,000 | 472.50 |
| 1993-11-09 | 940 | 940 | 940 | 940 | 4,000 | 470 |
| 1993-11-08 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 1993-11-05 | 1,010 | 1,010 | 990 | 1,010 | 34,000 | 505 |
| 1993-11-04 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 505 |
| 1993-11-02 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 515 |
| 1993-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1993-10-29 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 505 |
| 1993-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 505 |
| 1993-10-27 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 505 |
| 1993-10-26 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 505 |
| 1993-10-25 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 | 505 |
| 1993-10-22 | 1,060 | 1,070 | 1,040 | 1,050 | 22,000 | 525 |
| 1993-10-21 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 520 |
| 1993-10-20 | 1,060 | 1,060 | 1,040 | 1,060 | 14,000 | 530 |
| 1993-10-19 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 520 |
| 1993-10-18 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 520 |
| 1993-10-15 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 | 520 |
| 1993-10-14 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 515 |
| 1993-10-13 | 1,090 | 1,120 | 1,080 | 1,080 | 19,000 | 540 |
| 1993-10-12 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 535 |
| 1993-10-08 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 520 |
| 1993-10-07 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 520 |
| 1993-10-06 | 1,090 | 1,120 | 1,090 | 1,120 | 3,000 | 560 |
| 1993-10-05 | 1,140 | 1,140 | 1,110 | 1,110 | 33,000 | 555 |
| 1993-10-04 | 1,150 | 1,150 | 1,110 | 1,140 | 125,000 | 570 |
| 1993-10-01 | 1,150 | 1,160 | 1,120 | 1,150 | 80,000 | 575 |
| 1993-09-30 | 1,130 | 1,150 | 1,120 | 1,150 | 122,000 | 575 |
| 1993-09-29 | 1,110 | 1,130 | 1,110 | 1,120 | 91,000 | 560 |
| 1993-09-28 | 1,080 | 1,100 | 1,080 | 1,090 | 27,000 | 545 |
| 1993-09-27 | 1,080 | 1,090 | 1,080 | 1,080 | 9,000 | 540 |
| 1993-09-24 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 | 540 |
| 1993-09-22 | 1,090 | 1,090 | 1,060 | 1,070 | 84,000 | 535 |
| 1993-09-21 | 1,090 | 1,100 | 1,090 | 1,090 | 38,000 | 545 |
| 1993-09-20 | 1,080 | 1,090 | 1,080 | 1,090 | 44,000 | 545 |
| 1993-09-17 | 1,080 | 1,090 | 1,070 | 1,080 | 59,000 | 540 |
| 1993-09-16 | 1,080 | 1,090 | 1,060 | 1,080 | 104,000 | 540 |
| 1993-09-14 | 1,060 | 1,080 | 1,050 | 1,080 | 155,000 | 540 |
| 1993-09-13 | 985 | 1,040 | 985 | 1,040 | 52,000 | 520 |
| 1993-09-09 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1993-09-08 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 500 |
| 1993-09-07 | 1,020 | 1,030 | 1,020 | 1,020 | 28,000 | 510 |
| 1993-09-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1993-09-03 | 1,020 | 1,030 | 1,020 | 1,020 | 4,000 | 510 |
| 1993-09-02 | 982 | 1,000 | 982 | 1,000 | 16,000 | 500 |
| 1993-09-01 | 982 | 983 | 972 | 981 | 19,000 | 490.50 |
| 1993-08-31 | 999 | 999 | 980 | 980 | 11,000 | 490 |
| 1993-08-27 | 970 | 990 | 970 | 990 | 5,000 | 495 |
| 1993-08-26 | 963 | 963 | 961 | 961 | 5,000 | 480.50 |
| 1993-08-25 | 961 | 980 | 961 | 980 | 8,000 | 490 |
| 1993-08-24 | 961 | 961 | 961 | 961 | 5,000 | 480.50 |
| 1993-08-23 | 960 | 960 | 960 | 960 | 7,000 | 480 |
| 1993-08-20 | 980 | 980 | 960 | 960 | 7,000 | 480 |
| 1993-08-19 | 982 | 985 | 980 | 980 | 9,000 | 490 |
| 1993-08-18 | 981 | 1,000 | 981 | 982 | 7,000 | 491 |
| 1993-08-17 | 990 | 1,000 | 981 | 981 | 10,000 | 490.50 |
| 1993-08-16 | 992 | 1,000 | 992 | 1,000 | 6,000 | 500 |
| 1993-08-13 | 1,010 | 1,010 | 980 | 980 | 67,000 | 490 |
| 1993-08-12 | 1,000 | 1,010 | 1,000 | 1,000 | 33,000 | 500 |
| 1993-08-11 | 989 | 997 | 986 | 994 | 26,000 | 497 |
| 1993-08-10 | 985 | 995 | 985 | 990 | 6,000 | 495 |
| 1993-08-09 | 990 | 1,000 | 985 | 985 | 6,000 | 492.50 |
| 1993-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1993-08-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 500 |
| 1993-08-04 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 505 |
| 1993-08-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1993-08-02 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 500 |
| 1993-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1993-07-29 | 1,010 | 1,010 | 1,000 | 1,010 | 10,000 | 505 |
| 1993-07-28 | 1,020 | 1,020 | 999 | 999 | 16,000 | 499.50 |
| 1993-07-27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 500 |
| 1993-07-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1993-07-23 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 | 505 |
| 1993-07-22 | 1,040 | 1,040 | 1,030 | 1,040 | 9,000 | 520 |
| 1993-07-21 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 515 |
| 1993-07-20 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 515 |
| 1993-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 515 |
| 1993-07-16 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 500 |
| 1993-07-15 | 1,000 | 1,030 | 1,000 | 1,030 | 2,000 | 515 |
| 1993-07-14 | 1,000 | 1,000 | 986 | 990 | 10,000 | 495 |
| 1993-07-13 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 510 |
| 1993-07-12 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1993-07-09 | 1,010 | 1,020 | 1,000 | 1,020 | 23,000 | 510 |
| 1993-07-08 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 505 |
| 1993-07-07 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 | 505 |
| 1993-07-06 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 510 |
| 1993-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1993-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 520 |
| 1993-07-01 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 | 520 |
| 1993-06-30 | 1,010 | 1,010 | 990 | 1,000 | 29,000 | 500 |
| 1993-06-29 | 1,060 | 1,060 | 1,030 | 1,030 | 5,000 | 515 |
| 1993-06-28 | 1,020 | 1,060 | 1,020 | 1,060 | 15,000 | 530 |
| 1993-06-25 | 1,010 | 1,010 | 985 | 985 | 11,000 | 492.50 |
| 1993-06-24 | 970 | 1,000 | 970 | 1,000 | 5,000 | 500 |
| 1993-06-23 | 980 | 980 | 970 | 970 | 12,000 | 485 |
| 1993-06-22 | 981 | 991 | 980 | 990 | 13,000 | 495 |
| 1993-06-21 | 1,010 | 1,010 | 980 | 980 | 50,000 | 490 |
| 1993-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 505 |
| 1993-06-17 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 505 |
| 1993-06-16 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 500 |
| 1993-06-15 | 1,100 | 1,100 | 1,020 | 1,020 | 49,000 | 510 |
| 1993-06-14 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 540 |
| 1993-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 550 |
| 1993-06-10 | 1,140 | 1,140 | 1,100 | 1,100 | 12,000 | 550 |
| 1993-06-08 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 560 |
| 1993-06-07 | 1,120 | 1,140 | 1,120 | 1,140 | 30,000 | 570 |
| 1993-06-04 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 | 565 |
| 1993-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 565 |
| 1993-06-02 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 570 |
| 1993-06-01 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 570 |
| 1993-05-31 | 1,150 | 1,150 | 1,140 | 1,150 | 26,000 | 575 |
| 1993-05-28 | 1,150 | 1,160 | 1,140 | 1,160 | 15,000 | 580 |
| 1993-05-27 | 1,140 | 1,150 | 1,130 | 1,130 | 23,000 | 565 |
| 1993-05-26 | 1,140 | 1,150 | 1,120 | 1,140 | 62,000 | 570 |
| 1993-05-25 | 1,130 | 1,160 | 1,130 | 1,140 | 37,000 | 570 |
| 1993-05-24 | 1,130 | 1,160 | 1,130 | 1,130 | 38,000 | 565 |
| 1993-05-21 | 1,140 | 1,150 | 1,130 | 1,150 | 31,000 | 575 |
| 1993-05-20 | 1,140 | 1,150 | 1,140 | 1,150 | 15,000 | 575 |
| 1993-05-19 | 1,140 | 1,150 | 1,140 | 1,150 | 38,000 | 575 |
| 1993-05-18 | 1,160 | 1,160 | 1,140 | 1,160 | 55,000 | 580 |
| 1993-05-17 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 575 |
| 1993-05-14 | 1,130 | 1,170 | 1,130 | 1,170 | 36,000 | 585 |
| 1993-05-13 | 1,130 | 1,150 | 1,120 | 1,140 | 33,000 | 570 |
| 1993-05-12 | 1,150 | 1,150 | 1,130 | 1,140 | 42,000 | 570 |
| 1993-05-11 | 1,200 | 1,200 | 1,160 | 1,170 | 81,000 | 585 |
| 1993-05-10 | 1,180 | 1,200 | 1,160 | 1,200 | 192,000 | 600 |
| 1993-05-07 | 1,120 | 1,180 | 1,120 | 1,180 | 233,000 | 590 |
| 1993-05-06 | 1,100 | 1,120 | 1,090 | 1,120 | 178,000 | 560 |
| 1993-04-30 | 1,040 | 1,080 | 1,040 | 1,080 | 90,000 | 540 |
| 1993-04-28 | 998 | 1,040 | 998 | 1,040 | 116,000 | 520 |
| 1993-04-27 | 982 | 999 | 982 | 999 | 71,000 | 499.50 |
| 1993-04-26 | 990 | 998 | 980 | 981 | 33,000 | 490.50 |
| 1993-04-23 | 974 | 980 | 958 | 980 | 24,000 | 490 |
| 1993-04-22 | 970 | 980 | 970 | 979 | 21,000 | 489.50 |
| 1993-04-21 | 961 | 962 | 960 | 962 | 23,000 | 481 |
| 1993-04-20 | 995 | 995 | 980 | 980 | 12,000 | 490 |
| 1993-04-19 | 1,000 | 1,000 | 980 | 995 | 54,000 | 497.50 |
| 1993-04-16 | 1,030 | 1,030 | 990 | 1,000 | 26,000 | 500 |
| 1993-04-15 | 1,060 | 1,060 | 1,010 | 1,030 | 50,000 | 515 |
| 1993-04-14 | 1,040 | 1,050 | 1,030 | 1,040 | 114,000 | 520 |
| 1993-04-13 | 1,020 | 1,060 | 1,010 | 1,040 | 136,000 | 520 |
| 1993-04-12 | 1,000 | 1,020 | 991 | 1,000 | 108,000 | 500 |
| 1993-04-09 | 946 | 996 | 946 | 996 | 140,000 | 498 |
| 1993-04-08 | 951 | 955 | 946 | 946 | 31,000 | 473 |
| 1993-04-07 | 930 | 938 | 921 | 938 | 80,000 | 469 |
| 1993-04-06 | 949 | 949 | 931 | 931 | 66,000 | 465.50 |
| 1993-04-05 | 924 | 949 | 920 | 949 | 123,000 | 474.50 |
| 1993-04-02 | 925 | 930 | 921 | 930 | 46,000 | 465 |
| 1993-04-01 | 914 | 915 | 901 | 915 | 10,000 | 457.50 |
| 1993-03-31 | 926 | 926 | 915 | 915 | 7,000 | 457.50 |
| 1993-03-30 | 943 | 943 | 925 | 925 | 21,000 | 462.50 |
| 1993-03-29 | 881 | 920 | 880 | 920 | 88,000 | 460 |
| 1993-03-26 | 893 | 899 | 872 | 876 | 13,000 | 438 |
| 1993-03-25 | 891 | 891 | 891 | 891 | 3,000 | 445.50 |
| 1993-03-24 | 912 | 912 | 890 | 890 | 6,000 | 445 |
| 1993-03-23 | 900 | 916 | 900 | 915 | 14,000 | 457.50 |
| 1993-03-22 | 900 | 900 | 890 | 890 | 15,000 | 445 |
| 1993-03-19 | 881 | 890 | 881 | 890 | 3,000 | 445 |
| 1993-03-18 | 863 | 875 | 858 | 871 | 19,000 | 435.50 |
| 1993-03-17 | 862 | 863 | 862 | 862 | 4,000 | 431 |
| 1993-03-16 | 870 | 870 | 850 | 850 | 36,000 | 425 |
| 1993-03-15 | 860 | 870 | 850 | 870 | 18,000 | 435 |
| 1993-03-12 | 861 | 861 | 861 | 861 | 4,000 | 430.50 |
| 1993-03-11 | 899 | 899 | 875 | 875 | 4,000 | 437.50 |
| 1993-03-10 | 879 | 880 | 873 | 880 | 26,000 | 440 |
| 1993-03-09 | 873 | 881 | 873 | 881 | 8,000 | 440.50 |
| 1993-03-08 | 861 | 861 | 851 | 851 | 6,000 | 425.50 |
| 1993-03-05 | 860 | 861 | 860 | 861 | 8,000 | 430.50 |
| 1993-03-04 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1993-03-03 | 860 | 862 | 860 | 862 | 7,000 | 431 |
| 1993-03-02 | 869 | 870 | 860 | 870 | 51,000 | 435 |
| 1993-03-01 | 895 | 895 | 870 | 870 | 26,000 | 435 |
| 1993-02-26 | 906 | 906 | 905 | 905 | 4,000 | 452.50 |
| 1993-02-25 | 905 | 905 | 905 | 905 | 7,000 | 452.50 |
| 1993-02-24 | 905 | 920 | 905 | 920 | 15,000 | 460 |
| 1993-02-23 | 910 | 920 | 905 | 905 | 4,000 | 452.50 |
| 1993-02-22 | 919 | 919 | 910 | 910 | 15,000 | 455 |
| 1993-02-19 | 919 | 920 | 910 | 910 | 13,000 | 455 |
| 1993-02-18 | 900 | 901 | 900 | 900 | 4,000 | 450 |
| 1993-02-17 | 900 | 900 | 900 | 900 | 11,000 | 450 |
| 1993-02-16 | 905 | 905 | 901 | 901 | 5,000 | 450.50 |
| 1993-02-15 | 901 | 905 | 901 | 905 | 15,000 | 452.50 |
| 1993-02-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1993-02-10 | 899 | 900 | 899 | 900 | 39,000 | 450 |
| 1993-02-09 | 899 | 899 | 899 | 899 | 9,000 | 449.50 |
| 1993-02-08 | 890 | 899 | 890 | 899 | 5,000 | 449.50 |
| 1993-02-05 | 910 | 910 | 890 | 900 | 13,000 | 450 |
| 1993-02-04 | 910 | 910 | 900 | 900 | 13,000 | 450 |
| 1993-02-03 | 890 | 890 | 890 | 890 | 4,000 | 445 |
| 1993-02-02 | 898 | 898 | 890 | 890 | 7,000 | 445 |
| 1993-02-01 | 878 | 878 | 878 | 878 | 1,000 | 439 |
| 1993-01-29 | 871 | 871 | 870 | 870 | 2,000 | 435 |
| 1993-01-28 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1993-01-27 | 865 | 865 | 865 | 865 | 13,000 | 432.50 |
| 1993-01-26 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1993-01-22 | 880 | 880 | 860 | 860 | 10,000 | 430 |
| 1993-01-21 | 875 | 875 | 870 | 870 | 6,000 | 435 |
| 1993-01-20 | 870 | 880 | 870 | 880 | 4,000 | 440 |
| 1993-01-19 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1993-01-18 | 870 | 870 | 870 | 870 | 9,000 | 435 |
| 1993-01-14 | 870 | 870 | 870 | 870 | 15,000 | 435 |
| 1993-01-13 | 899 | 899 | 880 | 880 | 6,000 | 440 |
| 1993-01-12 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1993-01-08 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1993-01-07 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1993-01-05 | 901 | 901 | 901 | 901 | 3,000 | 450.50 |
| 1993-01-04 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
分割・併合履歴 ： [2005-09-27]1株→2株