5959 岡部(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	825	825	820	820	2,000	410
1994-12-29	810	815	810	815	10,000	407.50
1994-12-28	810	815	810	810	8,000	405
1994-12-27	810	815	810	815	11,000	407.50
1994-12-26	805	810	805	810	3,000	405
1994-12-22	815	815	810	810	10,000	405
1994-12-21	805	805	801	805	3,000	402.50
1994-12-19	815	815	815	815	2,000	407.50
1994-12-16	812	812	805	805	14,000	402.50
1994-12-14	812	812	812	812	13,000	406
1994-12-13	813	813	812	812	3,000	406
1994-12-12	812	812	812	812	9,000	406
1994-12-09	835	835	812	812	7,000	406
1994-12-08	811	811	811	811	6,000	405.50
1994-12-07	821	821	810	811	10,000	405.50
1994-12-06	821	821	821	821	4,000	410.50
1994-12-02	810	810	810	810	5,000	405
1994-12-01	800	820	795	820	23,000	410
1994-11-30	795	795	795	795	1,000	397.50
1994-11-29	785	785	785	785	6,000	392.50
1994-11-28	785	785	785	785	2,000	392.50
1994-11-25	796	796	785	786	13,000	393
1994-11-24	810	810	795	795	43,000	397.50
1994-11-22	835	835	835	835	16,000	417.50
1994-11-18	842	842	830	831	15,000	415.50
1994-11-17	845	845	843	843	11,000	421.50
1994-11-15	850	850	844	844	11,000	422
1994-11-14	850	850	850	850	2,000	425
1994-11-11	850	850	850	850	30,000	425
1994-11-10	870	870	860	860	13,000	430
1994-11-09	850	870	850	870	27,000	435
1994-11-08	850	850	850	850	9,000	425
1994-11-02	862	862	861	861	2,000	430.50
1994-11-01	866	868	861	861	10,000	430.50
1994-10-31	860	860	860	860	1,000	430
1994-10-27	853	855	853	855	7,000	427.50
1994-10-26	855	855	855	855	9,000	427.50
1994-10-25	850	850	850	850	3,000	425
1994-10-24	870	870	850	850	9,000	425
1994-10-21	860	860	860	860	7,000	430
1994-10-20	878	878	870	870	11,000	435
1994-10-19	878	896	878	896	10,000	448
1994-10-18	868	868	868	868	3,000	434
1994-10-17	861	868	860	868	7,000	434
1994-10-14	861	861	860	860	3,000	430
1994-10-13	860	860	860	860	2,000	430
1994-10-12	860	860	850	850	6,000	425
1994-10-11	861	861	861	861	1,000	430.50
1994-10-07	861	861	861	861	10,000	430.50
1994-10-06	865	865	851	860	41,000	430
1994-10-05	885	885	880	885	85,000	442.50
1994-10-04	886	886	885	885	4,000	442.50
1994-10-03	880	880	876	880	11,000	440
1994-09-30	876	876	875	875	7,000	437.50
1994-09-29	879	879	869	872	6,000	436
1994-09-28	888	898	888	898	12,000	449
1994-09-27	879	879	879	879	12,000	439.50
1994-09-26	870	870	870	870	3,000	435
1994-09-22	899	899	899	899	8,000	449.50
1994-09-21	878	879	878	879	13,000	439.50
1994-09-20	853	858	853	858	27,000	429
1994-09-19	860	861	860	861	4,000	430.50
1994-09-16	855	855	855	855	4,000	427.50
1994-09-14	853	853	853	853	3,000	426.50
1994-09-13	850	850	850	850	3,000	425
1994-09-12	855	855	849	850	15,000	425
1994-09-09	861	861	850	850	13,000	425
1994-09-08	880	880	860	860	8,000	430
1994-09-07	871	872	870	872	20,000	436
1994-09-05	891	891	890	891	10,000	445.50
1994-09-02	911	911	910	910	3,000	455
1994-09-01	920	920	911	911	31,000	455.50
1994-08-31	905	909	905	905	3,000	452.50
1994-08-30	905	905	905	905	4,000	452.50
1994-08-29	909	909	905	905	8,000	452.50
1994-08-26	911	915	911	915	25,000	457.50
1994-08-25	911	911	911	911	2,000	455.50
1994-08-24	905	915	905	915	10,000	457.50
1994-08-23	915	915	911	915	18,000	457.50
1994-08-22	930	930	925	925	7,000	462.50
1994-08-19	930	930	920	920	7,000	460
1994-08-18	930	930	930	930	1,000	465
1994-08-16	939	940	939	940	11,000	470
1994-08-15	955	955	940	945	7,000	472.50
1994-08-12	967	967	954	954	17,000	477
1994-08-11	960	965	960	965	21,000	482.50
1994-08-10	964	964	964	964	5,000	482
1994-08-09	930	935	922	930	20,000	465
1994-08-08	930	930	919	919	12,000	459.50
1994-08-05	930	930	920	921	190,000	460.50
1994-08-04	919	921	919	921	3,000	460.50
1994-08-03	930	930	920	920	8,000	460
1994-08-02	930	931	930	931	27,000	465.50
1994-08-01	931	931	931	931	1,000	465.50
1994-07-29	931	950	931	931	54,000	465.50
1994-07-28	940	940	930	930	6,000	465
1994-07-27	935	940	935	935	76,000	467.50
1994-07-26	938	938	937	937	54,000	468.50
1994-07-25	950	951	946	948	52,000	474
1994-07-22	969	969	960	960	43,000	480
1994-07-21	960	960	957	959	12,000	479.50
1994-07-20	942	950	942	950	50,000	475
1994-07-19	945	945	940	940	56,000	470
1994-07-18	945	945	940	945	56,000	472.50
1994-07-15	945	945	940	940	5,000	470
1994-07-14	949	949	940	940	7,000	470
1994-07-13	941	949	941	949	2,000	474.50
1994-07-11	950	950	950	950	4,000	475
1994-07-08	945	950	945	950	14,000	475
1994-07-07	949	950	945	950	10,000	475
1994-07-06	954	954	950	951	5,000	475.50
1994-07-05	939	950	935	950	12,000	475
1994-07-04	945	945	940	940	5,000	470
1994-07-01	945	945	940	941	5,000	470.50
1994-06-30	946	946	945	945	5,000	472.50
1994-06-29	950	950	945	945	10,000	472.50
1994-06-28	947	950	947	950	12,000	475
1994-06-27	937	937	937	937	6,000	468.50
1994-06-24	960	962	960	962	31,000	481
1994-06-23	945	945	945	945	12,000	472.50
1994-06-22	940	946	930	945	40,000	472.50
1994-06-21	955	955	940	940	5,000	470
1994-06-20	960	960	955	955	10,000	477.50
1994-06-17	970	970	960	960	43,000	480
1994-06-16	971	971	966	966	4,000	483
1994-06-15	975	975	970	975	14,000	487.50
1994-06-14	975	977	971	971	48,000	485.50
1994-06-13	965	970	957	970	5,000	485
1994-06-10	954	960	954	955	41,000	477.50
1994-06-09	960	960	950	950	6,000	475
1994-06-08	940	950	940	950	33,000	475
1994-06-07	940	940	940	940	2,000	470
1994-06-06	950	950	940	940	11,000	470
1994-06-03	951	951	951	951	6,000	475.50
1994-06-02	977	977	970	970	4,000	485
1994-06-01	970	970	950	970	36,000	485
1994-05-31	950	960	950	960	4,000	480
1994-05-30	960	968	960	968	4,000	484
1994-05-27	960	960	954	960	6,000	480
1994-05-26	965	965	960	960	13,000	480
1994-05-25	959	960	954	960	30,000	480
1994-05-24	948	969	948	969	32,000	484.50
1994-05-23	959	959	938	938	18,000	469
1994-05-20	950	951	943	951	53,000	475.50
1994-05-19	957	959	951	951	27,000	475.50
1994-05-18	959	959	959	959	2,000	479.50
1994-05-17	950	955	940	955	7,000	477.50
1994-05-16	960	960	960	960	6,000	480
1994-05-13	952	960	944	960	16,000	480
1994-05-12	940	959	939	952	45,000	476
1994-05-11	940	940	937	937	50,000	468.50
1994-05-10	949	949	931	931	67,000	465.50
1994-05-09	947	947	940	940	21,000	470
1994-05-06	949	949	949	949	25,000	474.50
1994-05-02	940	949	935	949	19,000	474.50
1994-04-28	930	930	930	930	16,000	465
1994-04-27	923	923	923	923	2,000	461.50
1994-04-26	924	924	923	923	3,000	461.50
1994-04-25	923	923	923	923	4,000	461.50
1994-04-22	940	940	933	933	11,000	466.50
1994-04-21	933	933	933	933	3,000	466.50
1994-04-20	943	943	935	935	6,000	467.50
1994-04-19	940	940	933	933	16,000	466.50
1994-04-18	920	935	920	935	23,000	467.50
1994-04-15	910	916	910	910	32,000	455
1994-04-14	920	920	900	900	14,000	450
1994-04-13	910	920	900	920	22,000	460
1994-04-12	940	940	900	900	33,000	450
1994-04-11	940	940	940	940	5,000	470
1994-04-08	949	949	930	930	6,000	465
1994-04-07	945	945	939	940	5,000	470
1994-04-06	936	940	935	935	6,000	467.50
1994-04-05	931	931	930	930	5,000	465
1994-04-04	940	940	930	930	16,000	465
1994-04-01	939	939	931	931	8,000	465.50
1994-03-31	931	940	930	940	3,000	470
1994-03-30	939	939	931	931	6,000	465.50
1994-03-29	942	942	941	941	6,000	470.50
1994-03-28	931	931	931	931	1,000	465.50
1994-03-25	950	960	930	930	15,000	465
1994-03-24	960	960	950	950	2,000	475
1994-03-23	960	970	950	970	13,000	485
1994-03-22	970	970	950	950	22,000	475
1994-03-18	970	970	962	970	43,000	485
1994-03-17	975	979	966	970	430,000	485
1994-03-16	979	979	965	965	13,000	482.50
1994-03-15	960	966	955	966	43,000	483
1994-03-14	955	955	955	955	17,000	477.50
1994-03-11	952	952	950	952	32,000	476
1994-03-10	920	953	920	953	76,000	476.50
1994-03-09	911	920	911	917	23,000	458.50
1994-03-08	911	911	911	911	6,000	455.50
1994-03-07	912	912	902	902	76,000	451
1994-03-04	917	917	912	912	2,000	456
1994-03-03	927	927	927	927	2,000	463.50
1994-03-02	948	950	947	947	18,000	473.50
1994-03-01	940	950	935	950	28,000	475
1994-02-28	940	950	935	936	89,000	468
1994-02-25	922	930	920	930	79,000	465
1994-02-24	890	925	885	921	65,000	460.50
1994-02-23	890	890	880	890	7,000	445
1994-02-22	900	900	890	890	35,000	445
1994-02-21	885	890	885	890	31,000	445
1994-02-18	897	898	890	890	7,000	445
1994-02-17	883	900	883	899	32,000	449.50
1994-02-16	870	885	870	885	10,000	442.50
1994-02-15	868	869	863	863	32,000	431.50
1994-02-14	868	869	864	869	13,000	434.50
1994-02-10	881	881	870	871	10,000	435.50
1994-02-09	880	880	869	871	27,000	435.50
1994-02-08	875	880	875	880	13,000	440
1994-02-07	869	869	864	869	9,000	434.50
1994-02-04	860	870	859	870	18,000	435
1994-02-03	890	890	860	860	20,000	430
1994-02-02	899	900	890	890	22,000	445
1994-02-01	891	900	883	900	45,000	450
1994-01-31	882	883	876	882	58,000	441
1994-01-28	870	870	850	850	5,000	425
1994-01-27	855	880	855	878	11,000	439
1994-01-26	820	850	820	845	20,000	422.50
1994-01-25	820	820	820	820	15,000	410
1994-01-24	829	829	820	820	12,000	410
1994-01-21	847	848	847	848	15,000	424
1994-01-20	850	859	840	845	25,000	422.50
1994-01-19	848	850	847	850	8,000	425
1994-01-18	841	850	841	850	20,000	425
1994-01-17	841	842	841	841	8,000	420.50
1994-01-14	844	844	842	842	3,000	421
1994-01-13	841	845	840	845	25,000	422.50
1994-01-12	840	840	839	839	14,000	419.50
1994-01-11	840	840	840	840	17,000	420
1994-01-10	800	800	790	800	21,000	400
1994-01-07	790	795	790	790	32,000	395
1994-01-06	801	801	790	790	17,000	395
1994-01-05	772	790	772	790	6,000	395
1994-01-04	771	771	771	771	1,000	385.50

分割・併合履歴： [2005-09-27]1株→2株