5959 岡部(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	335	335	335	335	2,000	167.50
1998-12-29	350	350	350	350	5,000	175
1998-12-28	340	340	340	340	5,000	170
1998-12-25	343	343	343	343	3,000	171.50
1998-12-24	342	347	342	347	5,000	173.50
1998-12-22	358	358	349	357	23,000	178.50
1998-12-21	360	360	350	350	3,000	175
1998-12-18	350	350	345	350	10,000	175
1998-12-16	363	363	363	363	1,000	181.50
1998-12-15	353	363	353	363	2,000	181.50
1998-12-14	350	353	350	353	7,000	176.50
1998-12-11	353	353	350	350	29,000	175
1998-12-10	366	366	355	360	30,000	180
1998-12-09	367	367	351	351	9,000	175.50
1998-12-08	368	368	368	368	2,000	184
1998-12-07	350	360	350	360	19,000	180
1998-12-04	380	380	380	380	1,000	190
1998-12-03	395	395	381	381	6,000	190.50
1998-12-02	398	398	398	398	2,000	199
1998-12-01	398	399	398	399	2,000	199.50
1998-11-30	399	399	399	399	1,000	199.50
1998-11-27	400	400	400	400	3,000	200
1998-11-26	392	401	392	401	2,000	200.50
1998-11-25	400	400	400	400	5,000	200
1998-11-24	430	430	370	370	11,000	185
1998-11-20	350	350	350	350	10,000	175
1998-11-19	349	350	349	350	3,000	175
1998-11-18	340	340	334	334	33,000	167
1998-11-17	350	350	350	350	8,000	175
1998-11-13	350	350	348	348	7,000	174
1998-11-12	350	350	350	350	4,000	175
1998-11-11	352	352	350	350	6,000	175
1998-11-10	360	360	350	350	6,000	175
1998-11-09	360	360	355	355	11,000	177.50
1998-11-06	360	360	360	360	16,000	180
1998-11-05	360	365	360	360	17,000	180
1998-11-04	360	360	350	360	13,000	180
1998-11-02	346	360	346	360	20,000	180
1998-10-30	329	343	328	338	30,000	169
1998-10-29	302	302	302	302	2,000	151
1998-10-28	303	303	302	302	63,000	151
1998-10-27	305	305	303	303	36,000	151.50
1998-10-26	310	310	305	305	74,000	152.50
1998-10-23	324	324	310	310	65,000	155
1998-10-22	324	325	324	324	23,000	162
1998-10-21	310	325	310	324	13,000	162
1998-10-20	300	301	300	300	31,000	150
1998-10-19	301	315	300	300	34,000	150
1998-10-16	302	304	301	301	8,000	150.50
1998-10-15	301	301	300	301	23,000	150.50
1998-10-14	315	315	310	310	7,000	155
1998-10-13	315	316	315	315	179,000	157.50
1998-10-12	315	327	315	315	27,000	157.50
1998-10-09	333	333	328	328	31,000	164
1998-10-08	329	329	328	328	13,000	164
1998-10-07	328	328	328	328	16,000	164
1998-10-06	335	335	335	335	2,000	167.50
1998-10-05	304	304	299	300	36,000	150
1998-10-02	304	304	304	304	6,000	152
1998-10-01	320	320	304	304	48,000	152
1998-09-30	322	322	320	320	14,000	160
1998-09-29	335	335	322	322	7,000	161
1998-09-28	335	335	330	335	16,000	167.50
1998-09-25	345	345	335	335	28,000	167.50
1998-09-24	326	350	326	340	16,000	170
1998-09-22	378	378	315	315	17,000	157.50
1998-09-21	303	305	302	303	22,000	151.50
1998-09-18	310	310	300	302	85,000	151
1998-09-17	326	326	310	310	14,000	155
1998-09-16	326	326	310	326	141,000	163
1998-09-14	330	330	310	325	44,000	162.50
1998-09-11	289	315	288	315	86,000	157.50
1998-09-10	340	343	287	287	58,000	143.50
1998-09-09	346	348	330	330	120,000	165
1998-09-08	363	366	346	346	45,000	173
1998-09-07	359	359	343	359	21,000	179.50
1998-09-04	389	389	379	379	10,000	189.50
1998-09-03	395	395	390	390	16,000	195
1998-09-02	400	400	400	400	20,000	200
1998-09-01	399	404	399	404	3,000	202
1998-08-31	400	404	395	404	29,000	202
1998-08-28	400	400	400	400	4,000	200
1998-08-27	400	412	400	412	3,000	206
1998-08-26	445	445	445	445	1,000	222.50
1998-08-25	410	410	410	410	3,000	205
1998-08-24	465	465	465	465	7,000	232.50
1998-08-21	420	420	410	410	11,000	205
1998-08-20	426	426	420	420	12,000	210
1998-08-19	426	426	426	426	4,000	213
1998-08-18	426	426	426	426	10,000	213
1998-08-17	429	429	426	426	6,000	213
1998-08-14	450	450	429	429	10,000	214.50
1998-08-13	460	460	450	450	2,000	225
1998-08-11	470	480	460	460	6,000	230
1998-08-10	500	500	490	490	5,000	245
1998-08-06	508	508	508	508	2,000	254
1998-08-05	509	509	508	508	5,000	254
1998-08-04	495	495	495	495	1,000	247.50
1998-08-03	510	510	510	510	1,000	255
1998-07-31	510	510	510	510	1,000	255
1998-07-29	494	494	494	494	1,000	247
1998-07-28	475	520	475	520	88,000	260
1998-07-23	500	500	500	500	20,000	250
1998-07-22	518	518	510	510	6,000	255
1998-07-17	491	500	491	500	7,000	250
1998-07-16	485	490	485	485	11,000	242.50
1998-07-14	485	485	485	485	1,000	242.50
1998-07-13	485	485	485	485	3,000	242.50
1998-07-10	490	490	490	490	21,000	245
1998-07-09	470	470	450	450	29,000	225
1998-07-08	470	470	470	470	1,000	235
1998-07-07	476	476	470	470	3,000	235
1998-07-03	465	465	465	465	2,000	232.50
1998-07-02	461	461	453	455	8,000	227.50
1998-07-01	436	437	435	436	62,000	218
1998-06-30	435	435	434	435	14,000	217.50
1998-06-29	434	435	434	435	3,000	217.50
1998-06-26	440	440	435	435	5,000	217.50
1998-06-25	440	440	440	440	1,000	220
1998-06-23	470	470	470	470	2,000	235
1998-06-22	450	450	450	450	11,000	225
1998-06-19	440	440	440	440	2,000	220
1998-06-18	440	440	440	440	7,000	220
1998-06-17	440	440	440	440	15,000	220
1998-06-16	440	440	440	440	1,000	220
1998-06-15	450	450	450	450	14,000	225
1998-06-12	440	450	440	450	15,000	225
1998-06-11	490	490	490	490	5,000	245
1998-06-10	450	450	450	450	8,000	225
1998-06-08	490	490	490	490	1,000	245
1998-06-05	475	480	475	480	3,000	240
1998-06-04	490	490	490	490	2,000	245
1998-06-03	515	515	505	505	28,000	252.50
1998-06-02	525	525	515	515	18,000	257.50
1998-06-01	530	533	527	531	14,000	265.50
1998-05-28	545	545	543	543	5,000	271.50
1998-05-27	543	543	543	543	1,000	271.50
1998-05-25	543	543	543	543	5,000	271.50
1998-05-22	558	558	558	558	14,000	279
1998-05-21	575	578	575	575	12,000	287.50
1998-05-20	575	575	575	575	1,000	287.50
1998-05-19	575	575	575	575	1,000	287.50
1998-05-18	575	575	575	575	1,000	287.50
1998-05-15	585	585	576	576	11,000	288
1998-05-13	585	590	585	590	5,000	295
1998-05-11	586	586	586	586	3,000	293
1998-05-08	590	590	586	586	2,000	293
1998-05-06	590	590	590	590	2,000	295
1998-05-01	586	595	586	590	23,000	295
1998-04-30	600	600	590	600	8,000	300
1998-04-28	600	600	600	600	35,000	300
1998-04-27	590	600	590	600	5,000	300
1998-04-24	595	610	595	610	11,000	305
1998-04-23	601	601	595	600	21,000	300
1998-04-22	610	610	600	600	30,000	300
1998-04-21	600	600	600	600	1,000	300
1998-04-20	580	581	575	580	30,000	290
1998-04-17	570	580	570	580	16,000	290
1998-04-16	565	565	565	565	6,000	282.50
1998-04-15	566	580	566	571	34,000	285.50
1998-04-14	568	568	565	566	18,000	283
1998-04-13	568	568	550	556	7,000	278
1998-04-10	568	568	568	568	3,000	284
1998-04-09	518	518	518	518	2,000	259
1998-04-08	501	510	501	505	5,000	252.50
1998-04-07	495	496	485	496	17,000	248
1998-04-06	511	511	511	511	2,000	255.50
1998-04-03	540	541	540	541	10,000	270.50
1998-04-02	574	574	540	541	8,000	270.50
1998-04-01	574	574	574	574	1,000	287
1998-03-31	580	580	580	580	13,000	290
1998-03-30	570	580	570	580	38,000	290
1998-03-26	564	564	564	564	1,000	282
1998-03-25	564	564	534	534	8,000	267
1998-03-24	564	564	564	564	6,000	282
1998-03-23	576	576	575	575	207,000	287.50
1998-03-20	543	580	543	576	11,000	288
1998-03-19	541	543	540	541	43,000	270.50
1998-03-18	543	543	541	541	4,000	270.50
1998-03-17	541	543	541	543	17,000	271.50
1998-03-16	540	540	540	540	17,000	270
1998-03-13	530	542	530	542	11,000	271
1998-03-12	540	540	540	540	3,000	270
1998-03-11	540	553	540	540	66,000	270
1998-03-10	542	543	541	543	13,000	271.50
1998-03-09	541	541	540	540	3,000	270
1998-03-06	550	550	541	541	33,000	270.50
1998-03-05	550	550	550	550	6,000	275
1998-03-04	550	580	550	579	3,000	289.50
1998-03-03	560	560	550	550	23,000	275
1998-03-02	580	580	575	575	26,000	287.50
1998-02-27	536	545	536	544	37,000	272
1998-02-26	535	536	535	536	18,000	268
1998-02-25	530	535	525	535	48,000	267.50
1998-02-24	530	530	520	530	12,000	265
1998-02-23	540	540	500	500	15,000	250
1998-02-20	534	534	534	534	1,000	267
1998-02-19	535	536	531	531	9,000	265.50
1998-02-18	540	540	535	535	8,000	267.50
1998-02-17	550	550	545	550	5,000	275
1998-02-16	554	554	530	530	12,000	265
1998-02-13	560	560	553	553	14,000	276.50
1998-02-12	545	570	545	560	57,000	280
1998-02-10	538	560	538	555	21,000	277.50
1998-02-09	520	538	519	538	12,000	269
1998-02-06	496	518	496	518	9,000	259
1998-02-05	480	490	480	490	13,000	245
1998-02-04	471	480	471	480	18,000	240
1998-02-03	470	470	460	460	5,000	230
1998-02-02	494	494	461	470	7,000	235
1998-01-30	498	498	489	489	8,000	244.50
1998-01-29	530	530	508	508	8,000	254
1998-01-28	529	530	520	530	52,000	265
1998-01-27	475	530	475	530	174,000	265
1998-01-26	440	477	438	475	57,000	237.50
1998-01-23	435	440	426	440	38,000	220
1998-01-22	450	450	440	440	34,000	220
1998-01-21	430	440	429	440	25,000	220
1998-01-20	430	430	425	430	39,000	215
1998-01-19	435	435	430	430	32,000	215
1998-01-14	330	336	328	333	21,000	166.50
1998-01-13	325	326	322	326	26,000	163
1998-01-12	330	330	325	325	16,000	162.50
1998-01-09	337	337	330	330	25,000	165
1998-01-08	344	344	332	332	38,000	166
1998-01-07	349	349	340	340	11,000	170
1998-01-06	380	380	350	350	59,000	175
1998-01-05	385	385	384	384	9,000	192

分割・併合履歴： [2005-09-27]1株→2株