5959 岡部(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	299	299	299	299	2,000	149.50
1999-12-28	300	300	300	300	5,000	150
1999-12-27	335	335	325	325	16,000	162.50
1999-12-24	309	325	307	320	57,000	160
1999-12-22	293	307	293	307	19,000	153.50
1999-12-21	284	300	280	290	64,000	145
1999-12-20	281	299	281	297	55,000	148.50
1999-12-17	275	299	272	299	62,000	149.50
1999-12-16	279	281	269	275	113,000	137.50
1999-12-15	287	289	280	281	24,000	140.50
1999-12-14	290	290	286	287	15,000	143.50
1999-12-13	302	302	290	290	30,000	145
1999-12-10	291	301	291	300	42,000	150
1999-12-09	302	302	302	302	1,000	151
1999-12-08	305	305	297	304	10,000	152
1999-12-07	300	305	298	305	10,000	152.50
1999-12-06	305	305	304	305	21,000	152.50
1999-12-03	305	305	300	305	24,000	152.50
1999-12-02	305	305	301	301	24,000	150.50
1999-12-01	305	305	305	305	4,000	152.50
1999-11-30	305	314	305	305	7,000	152.50
1999-11-29	301	305	301	305	3,000	152.50
1999-11-26	312	312	312	312	3,000	156
1999-11-25	315	315	313	313	2,000	156.50
1999-11-24	330	330	330	330	1,000	165
1999-11-22	330	339	315	339	24,000	169.50
1999-11-19	315	330	315	320	16,000	160
1999-11-18	308	318	308	315	19,000	157.50
1999-11-17	308	309	306	309	23,000	154.50
1999-11-16	300	310	300	310	10,000	155
1999-11-15	308	313	300	300	22,000	150
1999-11-12	324	325	322	323	15,000	161.50
1999-11-11	327	330	326	326	11,000	163
1999-11-10	326	342	326	342	8,000	171
1999-11-09	325	330	325	330	21,000	165
1999-11-08	338	338	325	325	17,000	162.50
1999-11-05	336	340	336	340	6,000	170
1999-11-04	342	353	336	336	14,000	168
1999-11-02	350	350	350	350	2,000	175
1999-11-01	341	341	341	341	1,000	170.50
1999-10-29	335	340	335	336	25,000	168
1999-10-28	341	341	341	341	3,000	170.50
1999-10-27	335	335	335	335	25,000	167.50
1999-10-26	340	340	338	340	38,000	170
1999-10-25	348	348	341	341	11,000	170.50
1999-10-22	350	360	350	360	5,000	180
1999-10-21	350	350	350	350	7,000	175
1999-10-20	356	356	351	351	3,000	175.50
1999-10-19	340	351	340	351	13,000	175.50
1999-10-18	340	342	340	340	6,000	170
1999-10-15	353	354	343	343	33,000	171.50
1999-10-14	360	360	353	354	10,000	177
1999-10-13	376	376	353	353	13,000	176.50
1999-10-12	380	385	380	380	19,000	190
1999-10-08	405	405	395	395	9,000	197.50
1999-10-07	390	405	390	405	68,000	202.50
1999-10-06	390	400	389	400	31,000	200
1999-10-05	370	380	370	380	55,000	190
1999-10-04	350	361	349	360	44,000	180
1999-10-01	350	350	348	350	34,000	175
1999-09-30	350	350	335	350	40,000	175
1999-09-29	352	352	350	352	15,000	176
1999-09-28	355	355	352	352	7,000	176
1999-09-27	360	361	360	360	10,000	180
1999-09-24	361	361	355	360	9,000	180
1999-09-22	366	366	361	365	31,000	182.50
1999-09-21	371	371	364	366	20,000	183
1999-09-20	383	392	379	379	17,000	189.50
1999-09-17	393	393	373	373	11,000	186.50
1999-09-16	370	393	370	393	51,000	196.50
1999-09-14	394	394	370	390	14,000	195
1999-09-13	392	400	391	400	32,000	200
1999-09-10	410	410	390	390	36,000	195
1999-09-09	361	361	350	350	13,000	175
1999-09-08	370	370	361	361	11,000	180.50
1999-09-07	373	373	370	370	8,000	185
1999-09-06	390	390	377	377	9,000	188.50
1999-09-03	390	391	390	390	12,000	195
1999-09-01	393	395	393	395	2,000	197.50
1999-08-31	393	393	393	393	2,000	196.50
1999-08-30	393	393	393	393	1,000	196.50
1999-08-27	392	393	390	393	7,000	196.50
1999-08-26	381	395	381	392	11,000	196
1999-08-25	380	381	380	381	8,000	190.50
1999-08-24	395	395	370	385	16,000	192.50
1999-08-23	397	398	395	395	13,000	197.50
1999-08-20	388	388	379	379	2,000	189.50
1999-08-18	389	389	389	389	3,000	194.50
1999-08-17	389	389	385	389	9,000	194.50
1999-08-16	369	369	369	369	1,000	184.50
1999-08-13	367	370	366	366	50,000	183
1999-08-12	385	385	365	365	29,000	182.50
1999-08-11	390	390	364	368	75,000	184
1999-08-10	405	405	390	391	14,000	195.50
1999-08-09	396	405	395	405	8,000	202.50
1999-08-06	405	405	392	395	10,000	197.50
1999-08-05	400	400	400	400	2,000	200
1999-08-04	400	400	400	400	1,000	200
1999-08-03	410	410	397	399	7,000	199.50
1999-08-02	410	410	401	401	12,000	200.50
1999-07-30	397	402	397	402	3,000	201
1999-07-28	395	395	395	395	1,000	197.50
1999-07-27	406	412	395	395	25,000	197.50
1999-07-23	405	405	405	405	5,000	202.50
1999-07-22	407	408	405	407	30,000	203.50
1999-07-21	405	410	400	405	59,000	202.50
1999-07-19	413	413	405	405	39,000	202.50
1999-07-16	421	421	417	418	17,000	209
1999-07-15	414	420	414	414	25,000	207
1999-07-14	420	420	412	412	31,000	206
1999-07-13	422	435	418	420	40,000	210
1999-07-12	437	438	437	437	3,000	218.50
1999-07-09	448	448	437	437	21,000	218.50
1999-07-08	438	438	438	438	1,000	219
1999-07-07	436	438	436	438	6,000	219
1999-07-06	431	431	428	428	6,000	214
1999-07-05	440	440	425	426	3,000	213
1999-07-02	424	438	424	437	11,000	218.50
1999-07-01	430	430	420	420	18,000	210
1999-06-30	437	437	420	420	16,000	210
1999-06-29	430	438	430	438	11,000	219
1999-06-25	435	435	428	428	2,000	214
1999-06-24	440	440	434	440	8,000	220
1999-06-23	433	444	433	440	19,000	220
1999-06-22	450	450	434	434	25,000	217
1999-06-21	438	438	437	438	23,000	219
1999-06-18	441	445	435	437	9,000	218.50
1999-06-17	443	443	428	440	18,000	220
1999-06-16	448	448	438	443	5,000	221.50
1999-06-15	440	440	428	433	26,000	216.50
1999-06-14	431	435	431	435	18,000	217.50
1999-06-11	435	435	428	430	26,000	215
1999-06-10	420	424	420	424	8,000	212
1999-06-09	410	410	407	408	8,000	204
1999-06-08	417	429	417	429	10,000	214.50
1999-06-07	421	430	420	420	15,000	210
1999-06-04	420	430	420	430	33,000	215
1999-06-03	400	420	400	420	7,000	210
1999-06-02	400	401	400	400	14,000	200
1999-06-01	409	410	405	410	8,000	205
1999-05-28	409	409	409	409	7,000	204.50
1999-05-27	414	414	410	410	3,000	205
1999-05-26	414	414	414	414	1,000	207
1999-05-25	405	405	405	405	6,000	202.50
1999-05-24	424	424	417	417	8,000	208.50
1999-05-21	397	399	397	399	2,000	199.50
1999-05-20	384	390	384	390	4,000	195
1999-05-19	404	404	381	381	53,000	190.50
1999-05-18	405	405	400	405	35,000	202.50
1999-05-17	415	425	415	415	10,000	207.50
1999-05-14	425	430	424	425	32,000	212.50
1999-05-13	428	430	426	426	6,000	213
1999-05-12	430	430	425	425	39,000	212.50
1999-05-11	427	430	427	430	46,000	215
1999-05-10	438	438	427	427	9,000	213.50
1999-05-07	402	402	402	402	4,000	201
1999-05-06	401	401	401	401	1,000	200.50
1999-04-30	390	400	387	395	67,000	197.50
1999-04-28	396	396	380	387	56,000	193.50
1999-04-27	400	400	400	400	3,000	200
1999-04-26	400	400	390	395	59,000	197.50
1999-04-23	392	400	390	400	35,000	200
1999-04-22	394	394	385	387	80,000	193.50
1999-04-21	400	400	390	390	43,000	195
1999-04-20	405	410	395	395	70,000	197.50
1999-04-19	410	410	406	410	56,000	205
1999-04-16	415	415	415	415	2,000	207.50
1999-04-15	410	411	395	395	167,000	197.50
1999-04-14	420	420	415	415	27,000	207.50
1999-04-13	430	430	425	425	3,000	212.50
1999-04-12	410	413	410	413	8,000	206.50
1999-04-09	440	440	435	438	10,000	219
1999-04-08	438	438	426	434	13,000	217
1999-04-07	411	417	411	417	6,000	208.50
1999-04-06	417	438	410	438	33,000	219
1999-04-05	401	430	400	430	14,000	215
1999-04-02	400	401	391	401	10,000	200.50
1999-04-01	390	400	390	400	12,000	200
1999-03-31	398	398	392	396	9,000	198
1999-03-30	390	401	390	399	15,000	199.50
1999-03-29	386	390	386	390	10,000	195
1999-03-26	383	388	380	385	13,000	192.50
1999-03-25	389	390	385	385	25,000	192.50
1999-03-24	404	404	400	400	21,000	200
1999-03-23	440	440	406	406	21,000	203
1999-03-19	389	400	385	400	58,000	200
1999-03-18	391	398	389	391	68,000	195.50
1999-03-17	390	390	385	385	5,000	192.50
1999-03-16	390	390	390	390	6,000	195
1999-03-15	375	377	375	377	17,000	188.50
1999-03-12	371	371	360	360	6,000	180
1999-03-11	356	356	356	356	3,000	178
1999-03-10	370	370	355	355	22,000	177.50
1999-03-09	367	372	367	372	5,000	186
1999-03-08	370	377	370	377	5,000	188.50
1999-03-05	354	369	353	369	11,000	184.50
1999-03-04	360	360	352	353	52,000	176.50
1999-03-03	360	360	360	360	3,000	180
1999-03-02	370	370	369	369	16,000	184.50
1999-03-01	362	362	354	354	16,000	177
1999-02-26	353	355	351	355	20,000	177.50
1999-02-25	346	353	346	353	49,000	176.50
1999-02-24	344	344	344	344	5,000	172
1999-02-23	350	350	339	342	23,000	171
1999-02-22	370	370	345	345	79,000	172.50
1999-02-19	355	355	354	355	21,000	177.50
1999-02-18	360	360	355	355	22,000	177.50
1999-02-17	374	374	370	370	3,000	185
1999-02-16	370	376	370	376	16,000	188
1999-02-15	370	370	370	370	2,000	185
1999-02-12	357	362	355	355	40,000	177.50
1999-02-10	355	362	355	362	8,000	181
1999-02-09	340	341	340	341	51,000	170.50
1999-02-08	342	342	337	338	3,000	169
1999-02-05	368	368	365	367	12,000	183.50
1999-02-04	361	361	360	360	13,000	180
1999-02-03	360	360	360	360	3,000	180
1999-02-02	349	356	346	350	14,000	175
1999-02-01	376	376	327	344	23,000	172
1999-01-29	360	365	360	365	5,000	182.50
1999-01-28	358	360	350	360	13,000	180
1999-01-27	360	364	358	358	13,000	179
1999-01-25	350	360	350	360	6,000	180
1999-01-22	360	360	350	350	12,000	175
1999-01-21	348	350	348	350	11,000	175
1999-01-20	348	348	347	348	21,000	174
1999-01-19	350	350	348	348	21,000	174
1999-01-18	350	350	350	350	7,000	175
1999-01-14	350	350	350	350	11,000	175
1999-01-13	360	360	350	350	25,000	175
1999-01-12	355	355	350	350	19,000	175
1999-01-11	360	360	355	355	2,000	177.50
1999-01-08	365	365	365	365	5,000	182.50
1999-01-07	357	357	357	357	1,000	178.50
1999-01-06	358	358	358	358	12,000	179
1999-01-05	340	340	340	340	1,000	170
1999-01-04	355	355	355	355	2,000	177.50

分割・併合履歴： [2005-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31