5959 岡部(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 820 | 840 | 820 | 830 | 12,000 | 415 |
| 1995-12-28 | 821 | 821 | 820 | 820 | 25,000 | 410 |
| 1995-12-27 | 848 | 860 | 840 | 840 | 5,000 | 420 |
| 1995-12-26 | 834 | 858 | 834 | 858 | 41,000 | 429 |
| 1995-12-25 | 855 | 855 | 835 | 835 | 6,000 | 417.50 |
| 1995-12-22 | 900 | 900 | 865 | 865 | 119,000 | 432.50 |
| 1995-12-21 | 876 | 890 | 876 | 890 | 11,000 | 445 |
| 1995-12-20 | 877 | 877 | 876 | 876 | 5,000 | 438 |
| 1995-12-19 | 860 | 875 | 860 | 875 | 71,000 | 437.50 |
| 1995-12-18 | 837 | 855 | 837 | 855 | 17,000 | 427.50 |
| 1995-12-15 | 840 | 840 | 836 | 836 | 3,000 | 418 |
| 1995-12-14 | 826 | 840 | 826 | 835 | 25,000 | 417.50 |
| 1995-12-13 | 820 | 821 | 820 | 820 | 8,000 | 410 |
| 1995-12-12 | 800 | 805 | 800 | 805 | 26,000 | 402.50 |
| 1995-12-11 | 801 | 801 | 800 | 800 | 4,000 | 400 |
| 1995-12-08 | 821 | 821 | 821 | 821 | 9,000 | 410.50 |
| 1995-12-07 | 809 | 820 | 809 | 811 | 12,000 | 405.50 |
| 1995-12-06 | 790 | 805 | 790 | 805 | 26,000 | 402.50 |
| 1995-12-05 | 790 | 790 | 790 | 790 | 6,000 | 395 |
| 1995-12-04 | 820 | 827 | 820 | 820 | 14,000 | 410 |
| 1995-11-29 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1995-11-28 | 821 | 821 | 821 | 821 | 2,000 | 410.50 |
| 1995-11-27 | 810 | 820 | 810 | 820 | 8,000 | 410 |
| 1995-11-24 | 810 | 810 | 810 | 810 | 16,000 | 405 |
| 1995-11-22 | 815 | 815 | 810 | 810 | 15,000 | 405 |
| 1995-11-21 | 800 | 800 | 781 | 790 | 31,000 | 395 |
| 1995-11-20 | 780 | 780 | 780 | 780 | 6,000 | 390 |
| 1995-11-16 | 790 | 800 | 790 | 800 | 7,000 | 400 |
| 1995-11-15 | 799 | 800 | 799 | 800 | 4,000 | 400 |
| 1995-11-14 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1995-11-13 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1995-11-10 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1995-11-08 | 800 | 810 | 800 | 810 | 4,000 | 405 |
| 1995-11-06 | 825 | 825 | 810 | 810 | 2,000 | 405 |
| 1995-11-01 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1995-10-31 | 805 | 835 | 800 | 835 | 19,000 | 417.50 |
| 1995-10-30 | 800 | 820 | 800 | 820 | 7,000 | 410 |
| 1995-10-27 | 803 | 810 | 800 | 810 | 7,000 | 405 |
| 1995-10-26 | 803 | 803 | 803 | 803 | 1,000 | 401.50 |
| 1995-10-25 | 800 | 820 | 800 | 820 | 3,000 | 410 |
| 1995-10-24 | 801 | 801 | 800 | 800 | 7,000 | 400 |
| 1995-10-23 | 800 | 800 | 800 | 800 | 11,000 | 400 |
| 1995-10-20 | 790 | 790 | 790 | 790 | 7,000 | 395 |
| 1995-10-19 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1995-10-18 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1995-10-16 | 780 | 780 | 770 | 770 | 19,000 | 385 |
| 1995-10-13 | 800 | 800 | 780 | 780 | 3,000 | 390 |
| 1995-10-12 | 805 | 805 | 805 | 805 | 3,000 | 402.50 |
| 1995-10-11 | 815 | 815 | 815 | 815 | 7,000 | 407.50 |
| 1995-10-09 | 805 | 805 | 785 | 789 | 50,000 | 394.50 |
| 1995-10-06 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 1995-10-04 | 855 | 855 | 855 | 855 | 6,000 | 427.50 |
| 1995-10-02 | 848 | 859 | 848 | 859 | 20,000 | 429.50 |
| 1995-09-29 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 1995-09-28 | 849 | 855 | 849 | 850 | 20,000 | 425 |
| 1995-09-27 | 840 | 850 | 840 | 850 | 5,000 | 425 |
| 1995-09-26 | 839 | 850 | 839 | 845 | 41,000 | 422.50 |
| 1995-09-25 | 822 | 838 | 822 | 838 | 21,000 | 419 |
| 1995-09-22 | 848 | 848 | 842 | 842 | 49,000 | 421 |
| 1995-09-21 | 841 | 841 | 841 | 841 | 3,000 | 420.50 |
| 1995-09-20 | 850 | 855 | 846 | 855 | 41,000 | 427.50 |
| 1995-09-19 | 838 | 840 | 836 | 840 | 32,000 | 420 |
| 1995-09-18 | 850 | 850 | 840 | 850 | 18,000 | 425 |
| 1995-09-14 | 820 | 840 | 820 | 840 | 45,000 | 420 |
| 1995-09-13 | 810 | 819 | 808 | 819 | 23,000 | 409.50 |
| 1995-09-12 | 820 | 821 | 800 | 800 | 24,000 | 400 |
| 1995-09-08 | 814 | 814 | 800 | 800 | 8,000 | 400 |
| 1995-09-07 | 803 | 810 | 800 | 805 | 10,000 | 402.50 |
| 1995-09-06 | 803 | 808 | 803 | 808 | 32,000 | 404 |
| 1995-09-05 | 803 | 810 | 803 | 803 | 30,000 | 401.50 |
| 1995-09-04 | 782 | 813 | 782 | 813 | 117,000 | 406.50 |
| 1995-09-01 | 746 | 780 | 746 | 780 | 79,000 | 390 |
| 1995-08-31 | 745 | 746 | 740 | 745 | 16,000 | 372.50 |
| 1995-08-30 | 740 | 745 | 740 | 745 | 21,000 | 372.50 |
| 1995-08-29 | 750 | 755 | 730 | 755 | 70,000 | 377.50 |
| 1995-08-28 | 745 | 750 | 745 | 750 | 15,000 | 375 |
| 1995-08-25 | 740 | 745 | 739 | 745 | 21,000 | 372.50 |
| 1995-08-23 | 750 | 760 | 750 | 750 | 24,000 | 375 |
| 1995-08-22 | 750 | 760 | 745 | 750 | 124,000 | 375 |
| 1995-08-21 | 739 | 750 | 739 | 749 | 25,000 | 374.50 |
| 1995-08-18 | 742 | 742 | 735 | 735 | 9,000 | 367.50 |
| 1995-08-17 | 735 | 735 | 735 | 735 | 8,000 | 367.50 |
| 1995-08-16 | 750 | 750 | 736 | 736 | 17,000 | 368 |
| 1995-08-15 | 720 | 721 | 711 | 721 | 8,000 | 360.50 |
| 1995-08-14 | 710 | 710 | 710 | 710 | 3,000 | 355 |
| 1995-08-11 | 705 | 710 | 701 | 710 | 13,000 | 355 |
| 1995-08-10 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1995-08-08 | 710 | 710 | 700 | 700 | 4,000 | 350 |
| 1995-08-07 | 702 | 710 | 702 | 710 | 5,000 | 355 |
| 1995-08-04 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 1995-08-03 | 700 | 700 | 700 | 700 | 9,000 | 350 |
| 1995-08-02 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1995-08-01 | 705 | 705 | 704 | 705 | 14,000 | 352.50 |
| 1995-07-31 | 706 | 706 | 706 | 706 | 45,000 | 353 |
| 1995-07-28 | 715 | 716 | 715 | 716 | 7,000 | 358 |
| 1995-07-27 | 719 | 719 | 715 | 715 | 6,000 | 357.50 |
| 1995-07-26 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1995-07-25 | 725 | 725 | 725 | 725 | 3,000 | 362.50 |
| 1995-07-24 | 740 | 740 | 740 | 740 | 6,000 | 370 |
| 1995-07-21 | 721 | 721 | 720 | 720 | 3,000 | 360 |
| 1995-07-20 | 724 | 724 | 723 | 723 | 15,000 | 361.50 |
| 1995-07-19 | 723 | 723 | 723 | 723 | 17,000 | 361.50 |
| 1995-07-18 | 723 | 723 | 723 | 723 | 4,000 | 361.50 |
| 1995-07-17 | 723 | 723 | 723 | 723 | 1,000 | 361.50 |
| 1995-07-14 | 720 | 720 | 720 | 720 | 7,000 | 360 |
| 1995-07-13 | 745 | 745 | 736 | 736 | 8,000 | 368 |
| 1995-07-12 | 740 | 745 | 736 | 745 | 35,000 | 372.50 |
| 1995-07-10 | 745 | 745 | 745 | 745 | 6,000 | 372.50 |
| 1995-07-07 | 710 | 741 | 710 | 741 | 8,000 | 370.50 |
| 1995-07-06 | 710 | 710 | 710 | 710 | 7,000 | 355 |
| 1995-07-05 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 1995-07-04 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 1995-07-03 | 710 | 710 | 709 | 710 | 7,000 | 355 |
| 1995-06-28 | 703 | 703 | 703 | 703 | 3,000 | 351.50 |
| 1995-06-26 | 740 | 745 | 738 | 738 | 6,000 | 369 |
| 1995-06-23 | 720 | 740 | 720 | 740 | 14,000 | 370 |
| 1995-06-22 | 700 | 720 | 700 | 720 | 25,000 | 360 |
| 1995-06-21 | 695 | 705 | 692 | 695 | 43,000 | 347.50 |
| 1995-06-20 | 691 | 695 | 691 | 695 | 2,000 | 347.50 |
| 1995-06-19 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1995-06-16 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1995-06-15 | 690 | 700 | 690 | 700 | 7,000 | 350 |
| 1995-06-13 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 1995-06-12 | 720 | 720 | 700 | 700 | 29,000 | 350 |
| 1995-06-09 | 730 | 730 | 710 | 710 | 2,000 | 355 |
| 1995-06-07 | 720 | 730 | 720 | 730 | 3,000 | 365 |
| 1995-06-06 | 745 | 745 | 740 | 740 | 6,000 | 370 |
| 1995-06-05 | 745 | 745 | 735 | 735 | 5,000 | 367.50 |
| 1995-06-02 | 745 | 745 | 735 | 736 | 12,000 | 368 |
| 1995-06-01 | 735 | 736 | 735 | 735 | 9,000 | 367.50 |
| 1995-05-31 | 735 | 735 | 735 | 735 | 3,000 | 367.50 |
| 1995-05-29 | 754 | 754 | 754 | 754 | 1,000 | 377 |
| 1995-05-26 | 735 | 755 | 725 | 755 | 20,000 | 377.50 |
| 1995-05-25 | 756 | 756 | 755 | 755 | 34,000 | 377.50 |
| 1995-05-24 | 758 | 758 | 752 | 756 | 24,000 | 378 |
| 1995-05-23 | 751 | 760 | 741 | 760 | 64,000 | 380 |
| 1995-05-22 | 751 | 751 | 741 | 741 | 26,000 | 370.50 |
| 1995-05-19 | 741 | 741 | 741 | 741 | 20,000 | 370.50 |
| 1995-05-17 | 741 | 741 | 741 | 741 | 3,000 | 370.50 |
| 1995-05-16 | 741 | 741 | 741 | 741 | 9,000 | 370.50 |
| 1995-05-15 | 740 | 742 | 740 | 741 | 14,000 | 370.50 |
| 1995-05-12 | 742 | 742 | 742 | 742 | 6,000 | 371 |
| 1995-05-11 | 762 | 762 | 760 | 762 | 67,000 | 381 |
| 1995-05-10 | 760 | 762 | 760 | 762 | 53,000 | 381 |
| 1995-05-09 | 759 | 760 | 758 | 759 | 17,000 | 379.50 |
| 1995-05-08 | 748 | 762 | 748 | 762 | 26,000 | 381 |
| 1995-05-02 | 742 | 742 | 740 | 740 | 20,000 | 370 |
| 1995-05-01 | 720 | 739 | 720 | 739 | 10,000 | 369.50 |
| 1995-04-28 | 712 | 729 | 712 | 712 | 34,000 | 356 |
| 1995-04-27 | 712 | 712 | 709 | 712 | 57,000 | 356 |
| 1995-04-26 | 721 | 721 | 711 | 711 | 38,000 | 355.50 |
| 1995-04-25 | 721 | 721 | 721 | 721 | 3,000 | 360.50 |
| 1995-04-24 | 740 | 740 | 721 | 721 | 16,000 | 360.50 |
| 1995-04-21 | 731 | 731 | 726 | 730 | 14,000 | 365 |
| 1995-04-20 | 720 | 732 | 720 | 721 | 38,000 | 360.50 |
| 1995-04-19 | 715 | 723 | 715 | 723 | 15,000 | 361.50 |
| 1995-04-18 | 739 | 739 | 725 | 725 | 12,000 | 362.50 |
| 1995-04-17 | 726 | 729 | 726 | 729 | 13,000 | 364.50 |
| 1995-04-14 | 720 | 720 | 719 | 719 | 15,000 | 359.50 |
| 1995-04-13 | 704 | 724 | 704 | 720 | 9,000 | 360 |
| 1995-04-12 | 701 | 705 | 701 | 704 | 19,000 | 352 |
| 1995-04-11 | 720 | 720 | 702 | 702 | 14,000 | 351 |
| 1995-04-10 | 710 | 715 | 700 | 715 | 10,000 | 357.50 |
| 1995-04-07 | 710 | 710 | 710 | 710 | 5,000 | 355 |
| 1995-04-06 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 1995-04-04 | 714 | 750 | 705 | 750 | 44,000 | 375 |
| 1995-04-03 | 744 | 744 | 744 | 744 | 1,000 | 372 |
| 1995-03-31 | 735 | 745 | 735 | 745 | 2,000 | 372.50 |
| 1995-03-30 | 735 | 744 | 735 | 735 | 6,000 | 367.50 |
| 1995-03-29 | 706 | 707 | 706 | 707 | 3,000 | 353.50 |
| 1995-03-28 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 1995-03-27 | 665 | 670 | 665 | 670 | 4,000 | 335 |
| 1995-03-24 | 661 | 661 | 661 | 661 | 6,000 | 330.50 |
| 1995-03-23 | 698 | 698 | 690 | 695 | 23,000 | 347.50 |
| 1995-03-22 | 690 | 700 | 681 | 700 | 113,000 | 350 |
| 1995-03-20 | 695 | 697 | 695 | 695 | 111,000 | 347.50 |
| 1995-03-17 | 734 | 734 | 725 | 725 | 8,000 | 362.50 |
| 1995-03-16 | 735 | 736 | 735 | 735 | 12,000 | 367.50 |
| 1995-03-15 | 745 | 745 | 745 | 745 | 3,000 | 372.50 |
| 1995-03-14 | 749 | 749 | 746 | 746 | 5,000 | 373 |
| 1995-03-13 | 754 | 754 | 749 | 749 | 2,000 | 374.50 |
| 1995-03-10 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 1995-03-08 | 755 | 755 | 755 | 755 | 4,000 | 377.50 |
| 1995-03-07 | 750 | 750 | 740 | 745 | 8,000 | 372.50 |
| 1995-03-06 | 772 | 774 | 770 | 770 | 6,000 | 385 |
| 1995-03-03 | 770 | 772 | 770 | 772 | 17,000 | 386 |
| 1995-03-02 | 770 | 770 | 770 | 770 | 10,000 | 385 |
| 1995-03-01 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1995-02-28 | 795 | 795 | 785 | 785 | 9,000 | 392.50 |
| 1995-02-27 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1995-02-24 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1995-02-23 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1995-02-22 | 857 | 857 | 830 | 830 | 7,000 | 415 |
| 1995-02-21 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1995-02-20 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1995-02-17 | 828 | 840 | 828 | 840 | 6,000 | 420 |
| 1995-02-16 | 850 | 850 | 841 | 841 | 4,000 | 420.50 |
| 1995-02-15 | 857 | 857 | 850 | 850 | 27,000 | 425 |
| 1995-02-14 | 850 | 851 | 850 | 851 | 6,000 | 425.50 |
| 1995-02-13 | 850 | 850 | 850 | 850 | 6,000 | 425 |
| 1995-02-10 | 853 | 853 | 850 | 850 | 3,000 | 425 |
| 1995-02-08 | 855 | 855 | 852 | 852 | 4,000 | 426 |
| 1995-02-07 | 856 | 860 | 855 | 856 | 24,000 | 428 |
| 1995-02-06 | 857 | 857 | 856 | 856 | 15,000 | 428 |
| 1995-02-03 | 880 | 885 | 850 | 850 | 57,000 | 425 |
| 1995-02-02 | 891 | 891 | 879 | 880 | 20,000 | 440 |
| 1995-02-01 | 920 | 920 | 891 | 910 | 45,000 | 455 |
| 1995-01-31 | 950 | 950 | 914 | 919 | 60,000 | 459.50 |
| 1995-01-30 | 890 | 952 | 890 | 950 | 247,000 | 475 |
| 1995-01-27 | 871 | 890 | 870 | 880 | 205,000 | 440 |
| 1995-01-26 | 880 | 881 | 855 | 866 | 1,063,000 | 433 |
| 1995-01-25 | 865 | 900 | 865 | 890 | 13,000 | 445 |
| 1995-01-24 | 894 | 894 | 880 | 889 | 29,000 | 444.50 |
| 1995-01-23 | 911 | 911 | 900 | 905 | 45,000 | 452.50 |
| 1995-01-20 | 880 | 910 | 880 | 910 | 45,000 | 455 |
| 1995-01-19 | 853 | 871 | 850 | 871 | 45,000 | 435.50 |
| 1995-01-18 | 813 | 846 | 813 | 843 | 35,000 | 421.50 |
| 1995-01-17 | 820 | 820 | 810 | 810 | 3,000 | 405 |
| 1995-01-12 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1995-01-10 | 835 | 835 | 830 | 830 | 9,000 | 415 |
| 1995-01-09 | 830 | 830 | 830 | 830 | 5,000 | 415 |
| 1995-01-06 | 847 | 847 | 847 | 847 | 1,000 | 423.50 |
| 1995-01-05 | 840 | 840 | 840 | 840 | 12,000 | 420 |
| 1995-01-04 | 830 | 830 | 825 | 830 | 8,000 | 415 |
分割・併合履歴 ： [2005-09-27]1株→2株