5959 岡部(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 380 | 385 | 378 | 385 | 23,000 | 192.50 |
| 1997-12-29 | 399 | 399 | 380 | 380 | 5,000 | 190 |
| 1997-12-26 | 400 | 400 | 400 | 400 | 8,000 | 200 |
| 1997-12-25 | 421 | 421 | 421 | 421 | 7,000 | 210.50 |
| 1997-12-24 | 447 | 447 | 447 | 447 | 34,000 | 223.50 |
| 1997-12-22 | 482 | 482 | 482 | 482 | 8,000 | 241 |
| 1997-12-19 | 480 | 480 | 478 | 478 | 8,000 | 239 |
| 1997-12-18 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 1997-12-17 | 529 | 529 | 525 | 525 | 8,000 | 262.50 |
| 1997-12-16 | 520 | 530 | 520 | 530 | 2,000 | 265 |
| 1997-12-15 | 550 | 550 | 530 | 530 | 15,000 | 265 |
| 1997-12-12 | 560 | 560 | 540 | 540 | 26,000 | 270 |
| 1997-12-10 | 550 | 550 | 550 | 550 | 22,000 | 275 |
| 1997-12-09 | 535 | 550 | 535 | 540 | 48,000 | 270 |
| 1997-12-08 | 540 | 540 | 530 | 530 | 90,000 | 265 |
| 1997-12-05 | 546 | 546 | 540 | 540 | 22,000 | 270 |
| 1997-12-04 | 546 | 549 | 546 | 546 | 25,000 | 273 |
| 1997-12-03 | 565 | 565 | 546 | 546 | 39,000 | 273 |
| 1997-12-02 | 566 | 570 | 565 | 565 | 5,000 | 282.50 |
| 1997-12-01 | 585 | 585 | 577 | 580 | 7,000 | 290 |
| 1997-11-28 | 605 | 608 | 605 | 605 | 7,000 | 302.50 |
| 1997-11-27 | 570 | 570 | 570 | 570 | 201,000 | 285 |
| 1997-11-26 | 580 | 580 | 575 | 575 | 17,000 | 287.50 |
| 1997-11-25 | 580 | 580 | 580 | 580 | 6,000 | 290 |
| 1997-11-21 | 580 | 580 | 567 | 570 | 23,000 | 285 |
| 1997-11-20 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 1997-11-17 | 610 | 610 | 608 | 608 | 5,000 | 304 |
| 1997-11-14 | 619 | 630 | 610 | 610 | 5,000 | 305 |
| 1997-11-13 | 590 | 590 | 588 | 589 | 35,000 | 294.50 |
| 1997-11-11 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1997-11-10 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 1997-11-07 | 560 | 560 | 559 | 560 | 11,000 | 280 |
| 1997-11-06 | 580 | 580 | 560 | 560 | 12,000 | 280 |
| 1997-11-05 | 581 | 581 | 580 | 580 | 6,000 | 290 |
| 1997-11-04 | 615 | 615 | 581 | 581 | 3,000 | 290.50 |
| 1997-10-31 | 598 | 609 | 598 | 609 | 30,000 | 304.50 |
| 1997-10-29 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 1997-10-28 | 600 | 600 | 580 | 580 | 19,000 | 290 |
| 1997-10-27 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1997-10-24 | 610 | 610 | 600 | 610 | 11,000 | 305 |
| 1997-10-23 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-10-22 | 610 | 610 | 590 | 600 | 14,000 | 300 |
| 1997-10-21 | 600 | 600 | 600 | 600 | 26,000 | 300 |
| 1997-10-20 | 600 | 600 | 590 | 590 | 9,000 | 295 |
| 1997-10-17 | 600 | 600 | 600 | 600 | 13,000 | 300 |
| 1997-10-16 | 616 | 616 | 575 | 579 | 42,000 | 289.50 |
| 1997-10-15 | 626 | 626 | 610 | 619 | 10,000 | 309.50 |
| 1997-10-14 | 639 | 639 | 623 | 630 | 7,000 | 315 |
| 1997-10-13 | 642 | 642 | 641 | 641 | 4,000 | 320.50 |
| 1997-10-09 | 645 | 645 | 638 | 644 | 9,000 | 322 |
| 1997-10-08 | 646 | 647 | 646 | 647 | 8,000 | 323.50 |
| 1997-10-07 | 650 | 650 | 649 | 649 | 15,000 | 324.50 |
| 1997-10-06 | 648 | 648 | 647 | 647 | 6,000 | 323.50 |
| 1997-10-03 | 650 | 650 | 649 | 650 | 11,000 | 325 |
| 1997-10-02 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 1997-10-01 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-09-30 | 655 | 655 | 650 | 650 | 11,000 | 325 |
| 1997-09-29 | 645 | 655 | 645 | 655 | 2,000 | 327.50 |
| 1997-09-26 | 646 | 646 | 645 | 645 | 7,000 | 322.50 |
| 1997-09-25 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1997-09-24 | 655 | 655 | 650 | 651 | 26,000 | 325.50 |
| 1997-09-22 | 660 | 660 | 650 | 658 | 26,000 | 329 |
| 1997-09-18 | 647 | 650 | 647 | 650 | 23,000 | 325 |
| 1997-09-17 | 650 | 656 | 649 | 649 | 80,000 | 324.50 |
| 1997-09-16 | 651 | 652 | 650 | 650 | 9,000 | 325 |
| 1997-09-12 | 708 | 708 | 652 | 652 | 8,000 | 326 |
| 1997-09-11 | 700 | 710 | 700 | 709 | 18,000 | 354.50 |
| 1997-09-10 | 724 | 725 | 710 | 710 | 13,000 | 355 |
| 1997-09-09 | 725 | 725 | 725 | 725 | 9,000 | 362.50 |
| 1997-09-08 | 722 | 722 | 722 | 722 | 16,000 | 361 |
| 1997-09-05 | 700 | 700 | 700 | 700 | 15,000 | 350 |
| 1997-09-04 | 670 | 680 | 670 | 680 | 14,000 | 340 |
| 1997-09-03 | 655 | 669 | 655 | 669 | 29,000 | 334.50 |
| 1997-09-02 | 650 | 655 | 650 | 655 | 15,000 | 327.50 |
| 1997-09-01 | 670 | 670 | 650 | 650 | 5,000 | 325 |
| 1997-08-29 | 680 | 680 | 670 | 670 | 4,000 | 335 |
| 1997-08-28 | 680 | 685 | 680 | 685 | 9,000 | 342.50 |
| 1997-08-27 | 689 | 689 | 680 | 680 | 8,000 | 340 |
| 1997-08-26 | 698 | 698 | 685 | 685 | 15,000 | 342.50 |
| 1997-08-25 | 728 | 728 | 700 | 700 | 51,000 | 350 |
| 1997-08-22 | 728 | 728 | 728 | 728 | 5,000 | 364 |
| 1997-08-21 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 1997-08-20 | 748 | 748 | 730 | 730 | 14,000 | 365 |
| 1997-08-19 | 738 | 738 | 728 | 738 | 9,000 | 369 |
| 1997-08-18 | 780 | 780 | 770 | 770 | 5,000 | 385 |
| 1997-08-14 | 780 | 780 | 780 | 780 | 7,000 | 390 |
| 1997-08-12 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1997-08-08 | 799 | 799 | 798 | 798 | 4,000 | 399 |
| 1997-08-07 | 789 | 799 | 789 | 789 | 11,000 | 394.50 |
| 1997-08-06 | 789 | 800 | 789 | 799 | 17,000 | 399.50 |
| 1997-08-05 | 775 | 776 | 770 | 776 | 6,000 | 388 |
| 1997-08-04 | 820 | 820 | 801 | 801 | 4,000 | 400.50 |
| 1997-08-01 | 850 | 850 | 820 | 820 | 18,000 | 410 |
| 1997-07-31 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1997-07-29 | 847 | 865 | 847 | 865 | 12,000 | 432.50 |
| 1997-07-28 | 868 | 868 | 857 | 857 | 21,000 | 428.50 |
| 1997-07-25 | 870 | 870 | 870 | 870 | 10,000 | 435 |
| 1997-07-24 | 870 | 870 | 870 | 870 | 40,000 | 435 |
| 1997-07-23 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-07-22 | 880 | 880 | 873 | 873 | 5,000 | 436.50 |
| 1997-07-18 | 880 | 880 | 870 | 870 | 13,000 | 435 |
| 1997-07-16 | 900 | 900 | 880 | 880 | 29,000 | 440 |
| 1997-07-15 | 903 | 905 | 895 | 900 | 101,000 | 450 |
| 1997-07-14 | 893 | 900 | 890 | 900 | 28,000 | 450 |
| 1997-07-11 | 891 | 900 | 890 | 890 | 10,000 | 445 |
| 1997-07-10 | 890 | 890 | 890 | 890 | 19,000 | 445 |
| 1997-07-09 | 870 | 880 | 870 | 880 | 65,000 | 440 |
| 1997-07-08 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1997-07-07 | 870 | 870 | 870 | 870 | 6,000 | 435 |
| 1997-07-04 | 885 | 885 | 870 | 870 | 14,000 | 435 |
| 1997-07-03 | 881 | 881 | 881 | 881 | 1,000 | 440.50 |
| 1997-07-02 | 898 | 898 | 880 | 885 | 18,000 | 442.50 |
| 1997-07-01 | 900 | 900 | 890 | 890 | 10,000 | 445 |
| 1997-06-30 | 900 | 900 | 900 | 900 | 12,000 | 450 |
| 1997-06-27 | 905 | 905 | 895 | 900 | 20,000 | 450 |
| 1997-06-26 | 900 | 900 | 895 | 895 | 3,000 | 447.50 |
| 1997-06-25 | 892 | 903 | 892 | 900 | 93,000 | 450 |
| 1997-06-24 | 895 | 905 | 895 | 895 | 12,000 | 447.50 |
| 1997-06-23 | 905 | 905 | 905 | 905 | 3,000 | 452.50 |
| 1997-06-20 | 906 | 906 | 905 | 905 | 7,000 | 452.50 |
| 1997-06-19 | 905 | 905 | 905 | 905 | 3,000 | 452.50 |
| 1997-06-18 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1997-06-17 | 901 | 902 | 900 | 900 | 89,000 | 450 |
| 1997-06-16 | 905 | 905 | 899 | 899 | 3,000 | 449.50 |
| 1997-06-13 | 905 | 905 | 900 | 900 | 104,000 | 450 |
| 1997-06-12 | 900 | 902 | 895 | 895 | 31,000 | 447.50 |
| 1997-06-11 | 901 | 901 | 900 | 900 | 7,000 | 450 |
| 1997-06-10 | 901 | 901 | 899 | 900 | 8,000 | 450 |
| 1997-06-09 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 1997-06-06 | 891 | 895 | 890 | 890 | 34,000 | 445 |
| 1997-06-05 | 891 | 891 | 891 | 891 | 1,000 | 445.50 |
| 1997-06-03 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-06-02 | 906 | 906 | 880 | 880 | 6,000 | 440 |
| 1997-05-30 | 910 | 910 | 905 | 905 | 6,000 | 452.50 |
| 1997-05-29 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1997-05-27 | 920 | 920 | 910 | 910 | 3,000 | 455 |
| 1997-05-26 | 926 | 926 | 925 | 925 | 3,000 | 462.50 |
| 1997-05-23 | 949 | 949 | 925 | 925 | 11,000 | 462.50 |
| 1997-05-22 | 950 | 951 | 950 | 950 | 26,000 | 475 |
| 1997-05-21 | 945 | 945 | 935 | 937 | 5,000 | 468.50 |
| 1997-05-20 | 935 | 936 | 935 | 935 | 4,000 | 467.50 |
| 1997-05-19 | 945 | 945 | 928 | 930 | 9,000 | 465 |
| 1997-05-16 | 928 | 940 | 928 | 939 | 9,000 | 469.50 |
| 1997-05-15 | 917 | 930 | 915 | 928 | 35,000 | 464 |
| 1997-05-13 | 920 | 920 | 913 | 917 | 18,000 | 458.50 |
| 1997-05-12 | 921 | 925 | 921 | 921 | 6,000 | 460.50 |
| 1997-05-09 | 920 | 920 | 920 | 920 | 19,000 | 460 |
| 1997-05-08 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 1997-05-07 | 914 | 925 | 914 | 925 | 14,000 | 462.50 |
| 1997-05-06 | 899 | 900 | 894 | 894 | 21,000 | 447 |
| 1997-05-01 | 920 | 920 | 919 | 919 | 3,000 | 459.50 |
| 1997-04-30 | 910 | 910 | 900 | 900 | 11,000 | 450 |
| 1997-04-28 | 900 | 900 | 890 | 890 | 10,000 | 445 |
| 1997-04-25 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1997-04-24 | 900 | 900 | 900 | 900 | 105,000 | 450 |
| 1997-04-23 | 900 | 900 | 900 | 900 | 12,000 | 450 |
| 1997-04-22 | 910 | 910 | 890 | 890 | 15,000 | 445 |
| 1997-04-21 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-04-18 | 876 | 880 | 876 | 880 | 6,000 | 440 |
| 1997-04-17 | 880 | 881 | 871 | 871 | 3,000 | 435.50 |
| 1997-04-16 | 890 | 890 | 880 | 890 | 10,000 | 445 |
| 1997-04-15 | 891 | 896 | 890 | 890 | 12,000 | 445 |
| 1997-04-14 | 895 | 900 | 895 | 900 | 10,000 | 450 |
| 1997-04-11 | 895 | 895 | 890 | 895 | 20,000 | 447.50 |
| 1997-04-10 | 920 | 920 | 895 | 895 | 12,000 | 447.50 |
| 1997-04-09 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1997-04-08 | 915 | 915 | 890 | 890 | 5,000 | 445 |
| 1997-04-07 | 916 | 920 | 916 | 920 | 23,000 | 460 |
| 1997-04-04 | 906 | 906 | 906 | 906 | 8,000 | 453 |
| 1997-04-03 | 890 | 890 | 880 | 880 | 9,000 | 440 |
| 1997-04-02 | 890 | 890 | 880 | 880 | 18,000 | 440 |
| 1997-04-01 | 895 | 895 | 895 | 895 | 6,000 | 447.50 |
| 1997-03-31 | 885 | 895 | 885 | 895 | 19,000 | 447.50 |
| 1997-03-27 | 873 | 881 | 873 | 880 | 19,000 | 440 |
| 1997-03-26 | 889 | 891 | 881 | 881 | 13,000 | 440.50 |
| 1997-03-25 | 890 | 890 | 890 | 890 | 4,000 | 445 |
| 1997-03-24 | 872 | 872 | 872 | 872 | 6,000 | 436 |
| 1997-03-21 | 851 | 853 | 847 | 853 | 111,000 | 426.50 |
| 1997-03-19 | 848 | 850 | 848 | 850 | 27,000 | 425 |
| 1997-03-18 | 845 | 846 | 845 | 846 | 38,000 | 423 |
| 1997-03-17 | 849 | 849 | 845 | 845 | 19,000 | 422.50 |
| 1997-03-14 | 830 | 830 | 820 | 830 | 40,000 | 415 |
| 1997-03-13 | 851 | 851 | 830 | 830 | 52,000 | 415 |
| 1997-03-12 | 836 | 851 | 835 | 851 | 57,000 | 425.50 |
| 1997-03-11 | 845 | 865 | 845 | 865 | 11,000 | 432.50 |
| 1997-03-10 | 880 | 880 | 870 | 875 | 60,000 | 437.50 |
| 1997-03-07 | 871 | 881 | 871 | 881 | 7,000 | 440.50 |
| 1997-03-06 | 899 | 901 | 897 | 901 | 64,000 | 450.50 |
| 1997-03-05 | 914 | 914 | 910 | 910 | 20,000 | 455 |
| 1997-03-04 | 910 | 910 | 895 | 901 | 36,000 | 450.50 |
| 1997-03-03 | 910 | 910 | 900 | 900 | 2,000 | 450 |
| 1997-02-28 | 917 | 917 | 910 | 910 | 26,000 | 455 |
| 1997-02-27 | 920 | 920 | 916 | 916 | 25,000 | 458 |
| 1997-02-26 | 940 | 940 | 930 | 930 | 4,000 | 465 |
| 1997-02-25 | 930 | 940 | 930 | 940 | 2,000 | 470 |
| 1997-02-24 | 950 | 950 | 950 | 950 | 6,000 | 475 |
| 1997-02-20 | 913 | 930 | 913 | 930 | 15,000 | 465 |
| 1997-02-19 | 930 | 930 | 914 | 914 | 19,000 | 457 |
| 1997-02-18 | 924 | 930 | 924 | 930 | 10,000 | 465 |
| 1997-02-17 | 913 | 923 | 913 | 923 | 7,000 | 461.50 |
| 1997-02-14 | 911 | 915 | 911 | 911 | 64,000 | 455.50 |
| 1997-02-13 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1997-02-12 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1997-02-10 | 894 | 894 | 885 | 893 | 4,000 | 446.50 |
| 1997-02-07 | 894 | 894 | 894 | 894 | 1,000 | 447 |
| 1997-02-06 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 1997-02-05 | 884 | 885 | 884 | 885 | 9,000 | 442.50 |
| 1997-02-04 | 870 | 890 | 870 | 885 | 3,000 | 442.50 |
| 1997-02-03 | 890 | 890 | 890 | 890 | 3,000 | 445 |
| 1997-01-31 | 885 | 890 | 885 | 890 | 5,000 | 445 |
| 1997-01-29 | 880 | 885 | 880 | 885 | 6,000 | 442.50 |
| 1997-01-28 | 880 | 880 | 880 | 880 | 7,000 | 440 |
| 1997-01-27 | 881 | 896 | 880 | 880 | 11,000 | 440 |
| 1997-01-24 | 920 | 920 | 891 | 891 | 17,000 | 445.50 |
| 1997-01-23 | 922 | 922 | 922 | 922 | 13,000 | 461 |
| 1997-01-22 | 934 | 934 | 918 | 924 | 37,000 | 462 |
| 1997-01-21 | 901 | 915 | 901 | 914 | 16,000 | 457 |
| 1997-01-20 | 944 | 944 | 904 | 920 | 14,000 | 460 |
| 1997-01-17 | 955 | 955 | 954 | 954 | 6,000 | 477 |
| 1997-01-16 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1997-01-14 | 960 | 960 | 945 | 950 | 9,000 | 475 |
| 1997-01-13 | 960 | 963 | 954 | 954 | 42,000 | 477 |
| 1997-01-10 | 970 | 970 | 960 | 961 | 11,000 | 480.50 |
| 1997-01-09 | 977 | 985 | 965 | 965 | 26,000 | 482.50 |
| 1997-01-08 | 965 | 987 | 965 | 987 | 7,000 | 493.50 |
| 1997-01-07 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1997-01-06 | 969 | 970 | 969 | 970 | 6,000 | 485 |
分割・併合履歴 ： [2005-09-27]1株→2株