5959 岡部(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 304 | 304 | 303 | 303 | 7,000 | 151.50 |
| 2000-12-28 | 303 | 306 | 301 | 304 | 15,000 | 152 |
| 2000-12-27 | 304 | 308 | 304 | 308 | 12,000 | 154 |
| 2000-12-26 | 318 | 327 | 318 | 318 | 9,000 | 159 |
| 2000-12-25 | 312 | 334 | 312 | 329 | 10,000 | 164.50 |
| 2000-12-22 | 318 | 319 | 312 | 312 | 14,000 | 156 |
| 2000-12-21 | 316 | 316 | 306 | 306 | 3,000 | 153 |
| 2000-12-20 | 310 | 325 | 310 | 316 | 30,000 | 158 |
| 2000-12-19 | 317 | 319 | 317 | 317 | 10,000 | 158.50 |
| 2000-12-18 | 320 | 321 | 317 | 317 | 8,000 | 158.50 |
| 2000-12-15 | 320 | 324 | 320 | 324 | 2,000 | 162 |
| 2000-12-14 | 319 | 320 | 317 | 320 | 8,000 | 160 |
| 2000-12-13 | 320 | 320 | 316 | 316 | 5,000 | 158 |
| 2000-12-12 | 321 | 325 | 321 | 324 | 5,000 | 162 |
| 2000-12-08 | 322 | 325 | 320 | 320 | 40,000 | 160 |
| 2000-12-07 | 325 | 325 | 322 | 322 | 3,000 | 161 |
| 2000-12-06 | 315 | 327 | 315 | 325 | 37,000 | 162.50 |
| 2000-12-05 | 340 | 349 | 332 | 349 | 16,000 | 174.50 |
| 2000-12-04 | 330 | 340 | 330 | 340 | 11,000 | 170 |
| 2000-12-01 | 334 | 335 | 334 | 335 | 8,000 | 167.50 |
| 2000-11-30 | 320 | 333 | 320 | 333 | 14,000 | 166.50 |
| 2000-11-29 | 330 | 334 | 320 | 324 | 7,000 | 162 |
| 2000-11-28 | 331 | 331 | 330 | 330 | 3,000 | 165 |
| 2000-11-27 | 335 | 335 | 332 | 332 | 4,000 | 166 |
| 2000-11-24 | 339 | 339 | 338 | 338 | 3,000 | 169 |
| 2000-11-22 | 329 | 340 | 329 | 340 | 19,000 | 170 |
| 2000-11-21 | 329 | 329 | 325 | 325 | 8,000 | 162.50 |
| 2000-11-20 | 332 | 332 | 323 | 329 | 24,000 | 164.50 |
| 2000-11-17 | 317 | 320 | 317 | 320 | 10,000 | 160 |
| 2000-11-16 | 316 | 316 | 316 | 316 | 6,000 | 158 |
| 2000-11-15 | 318 | 320 | 316 | 316 | 11,000 | 158 |
| 2000-11-14 | 312 | 319 | 312 | 316 | 4,000 | 158 |
| 2000-11-13 | 316 | 317 | 316 | 317 | 11,000 | 158.50 |
| 2000-11-10 | 318 | 318 | 315 | 318 | 11,000 | 159 |
| 2000-11-09 | 313 | 313 | 313 | 313 | 4,000 | 156.50 |
| 2000-11-08 | 311 | 319 | 311 | 319 | 4,000 | 159.50 |
| 2000-11-07 | 309 | 324 | 309 | 324 | 10,000 | 162 |
| 2000-11-06 | 306 | 324 | 306 | 324 | 9,000 | 162 |
| 2000-11-02 | 297 | 310 | 297 | 309 | 41,000 | 154.50 |
| 2000-11-01 | 285 | 298 | 285 | 298 | 33,000 | 149 |
| 2000-10-31 | 287 | 290 | 287 | 290 | 8,000 | 145 |
| 2000-10-30 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2000-10-27 | 283 | 286 | 282 | 286 | 6,000 | 143 |
| 2000-10-26 | 285 | 292 | 285 | 285 | 11,000 | 142.50 |
| 2000-10-25 | 291 | 293 | 291 | 292 | 16,000 | 146 |
| 2000-10-24 | 294 | 295 | 293 | 295 | 10,000 | 147.50 |
| 2000-10-23 | 308 | 308 | 292 | 294 | 20,000 | 147 |
| 2000-10-20 | 300 | 302 | 291 | 291 | 36,000 | 145.50 |
| 2000-10-19 | 297 | 301 | 295 | 301 | 15,000 | 150.50 |
| 2000-10-18 | 305 | 305 | 295 | 299 | 15,000 | 149.50 |
| 2000-10-17 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2000-10-16 | 329 | 329 | 320 | 320 | 8,000 | 160 |
| 2000-10-13 | 310 | 330 | 306 | 330 | 33,000 | 165 |
| 2000-10-12 | 304 | 310 | 304 | 310 | 5,000 | 155 |
| 2000-10-11 | 318 | 318 | 308 | 313 | 10,000 | 156.50 |
| 2000-10-10 | 329 | 329 | 313 | 313 | 25,000 | 156.50 |
| 2000-10-06 | 327 | 328 | 324 | 324 | 14,000 | 162 |
| 2000-10-05 | 321 | 322 | 320 | 320 | 10,000 | 160 |
| 2000-10-04 | 319 | 321 | 319 | 319 | 14,000 | 159.50 |
| 2000-10-03 | 326 | 326 | 322 | 326 | 11,000 | 163 |
| 2000-10-02 | 324 | 330 | 323 | 330 | 11,000 | 165 |
| 2000-09-29 | 327 | 333 | 327 | 330 | 22,000 | 165 |
| 2000-09-28 | 331 | 339 | 327 | 327 | 20,000 | 163.50 |
| 2000-09-27 | 340 | 340 | 340 | 340 | 12,000 | 170 |
| 2000-09-26 | 346 | 346 | 340 | 340 | 18,000 | 170 |
| 2000-09-25 | 341 | 345 | 341 | 345 | 14,000 | 172.50 |
| 2000-09-22 | 359 | 359 | 340 | 345 | 40,000 | 172.50 |
| 2000-09-21 | 362 | 364 | 357 | 357 | 29,000 | 178.50 |
| 2000-09-20 | 368 | 369 | 358 | 363 | 61,000 | 181.50 |
| 2000-09-19 | 353 | 365 | 350 | 365 | 41,000 | 182.50 |
| 2000-09-18 | 346 | 356 | 346 | 350 | 31,000 | 175 |
| 2000-09-14 | 353 | 353 | 336 | 340 | 29,000 | 170 |
| 2000-09-13 | 341 | 341 | 338 | 338 | 17,000 | 169 |
| 2000-09-12 | 342 | 347 | 341 | 341 | 12,000 | 170.50 |
| 2000-09-11 | 354 | 354 | 345 | 345 | 37,000 | 172.50 |
| 2000-09-08 | 344 | 357 | 344 | 353 | 68,000 | 176.50 |
| 2000-09-07 | 342 | 343 | 341 | 341 | 37,000 | 170.50 |
| 2000-09-06 | 340 | 341 | 339 | 341 | 21,000 | 170.50 |
| 2000-09-05 | 338 | 340 | 338 | 339 | 36,000 | 169.50 |
| 2000-09-04 | 336 | 340 | 335 | 336 | 51,000 | 168 |
| 2000-09-01 | 339 | 340 | 334 | 334 | 13,000 | 167 |
| 2000-08-31 | 341 | 342 | 329 | 329 | 35,000 | 164.50 |
| 2000-08-30 | 344 | 344 | 321 | 321 | 41,000 | 160.50 |
| 2000-08-29 | 327 | 327 | 312 | 314 | 11,000 | 157 |
| 2000-08-28 | 333 | 333 | 327 | 327 | 18,000 | 163.50 |
| 2000-08-25 | 328 | 330 | 328 | 328 | 6,000 | 164 |
| 2000-08-24 | 334 | 334 | 329 | 329 | 17,000 | 164.50 |
| 2000-08-23 | 330 | 338 | 328 | 334 | 57,000 | 167 |
| 2000-08-22 | 325 | 325 | 306 | 317 | 26,000 | 158.50 |
| 2000-08-21 | 308 | 328 | 308 | 325 | 10,000 | 162.50 |
| 2000-08-18 | 300 | 310 | 300 | 308 | 14,000 | 154 |
| 2000-08-17 | 316 | 316 | 316 | 316 | 2,000 | 158 |
| 2000-08-16 | 320 | 320 | 316 | 316 | 7,000 | 158 |
| 2000-08-15 | 321 | 321 | 320 | 320 | 5,000 | 160 |
| 2000-08-14 | 316 | 321 | 316 | 321 | 6,000 | 160.50 |
| 2000-08-11 | 315 | 319 | 315 | 318 | 4,000 | 159 |
| 2000-08-10 | 334 | 334 | 327 | 329 | 8,000 | 164.50 |
| 2000-08-09 | 315 | 319 | 315 | 319 | 6,000 | 159.50 |
| 2000-08-08 | 311 | 318 | 311 | 315 | 8,000 | 157.50 |
| 2000-08-07 | 315 | 319 | 310 | 319 | 14,000 | 159.50 |
| 2000-08-04 | 304 | 320 | 304 | 320 | 11,000 | 160 |
| 2000-08-03 | 314 | 314 | 304 | 309 | 9,000 | 154.50 |
| 2000-08-02 | 306 | 307 | 306 | 307 | 2,000 | 153.50 |
| 2000-08-01 | 309 | 310 | 303 | 306 | 15,000 | 153 |
| 2000-07-31 | 314 | 320 | 309 | 309 | 6,000 | 154.50 |
| 2000-07-28 | 314 | 315 | 314 | 315 | 12,000 | 157.50 |
| 2000-07-27 | 330 | 330 | 312 | 314 | 6,000 | 157 |
| 2000-07-26 | 335 | 335 | 326 | 330 | 3,000 | 165 |
| 2000-07-25 | 341 | 341 | 340 | 340 | 3,000 | 170 |
| 2000-07-24 | 352 | 352 | 340 | 340 | 20,000 | 170 |
| 2000-07-21 | 346 | 346 | 342 | 342 | 11,000 | 171 |
| 2000-07-19 | 340 | 345 | 340 | 345 | 7,000 | 172.50 |
| 2000-07-18 | 350 | 351 | 341 | 341 | 6,000 | 170.50 |
| 2000-07-17 | 358 | 359 | 350 | 350 | 10,000 | 175 |
| 2000-07-14 | 360 | 360 | 359 | 359 | 12,000 | 179.50 |
| 2000-07-13 | 360 | 361 | 360 | 360 | 6,000 | 180 |
| 2000-07-12 | 374 | 374 | 350 | 359 | 15,000 | 179.50 |
| 2000-07-11 | 373 | 375 | 372 | 374 | 30,000 | 187 |
| 2000-07-10 | 384 | 384 | 370 | 373 | 30,000 | 186.50 |
| 2000-07-07 | 355 | 355 | 350 | 354 | 17,000 | 177 |
| 2000-07-06 | 348 | 350 | 345 | 345 | 51,000 | 172.50 |
| 2000-07-05 | 350 | 353 | 349 | 349 | 115,000 | 174.50 |
| 2000-07-04 | 355 | 355 | 345 | 353 | 29,000 | 176.50 |
| 2000-07-03 | 335 | 355 | 335 | 355 | 55,000 | 177.50 |
| 2000-06-30 | 331 | 331 | 331 | 331 | 4,000 | 165.50 |
| 2000-06-29 | 330 | 332 | 330 | 330 | 12,000 | 165 |
| 2000-06-28 | 332 | 332 | 330 | 330 | 9,000 | 165 |
| 2000-06-27 | 332 | 332 | 332 | 332 | 2,000 | 166 |
| 2000-06-26 | 333 | 335 | 332 | 332 | 12,000 | 166 |
| 2000-06-23 | 335 | 335 | 334 | 335 | 15,000 | 167.50 |
| 2000-06-22 | 338 | 339 | 338 | 339 | 10,000 | 169.50 |
| 2000-06-21 | 331 | 336 | 331 | 331 | 10,000 | 165.50 |
| 2000-06-20 | 337 | 337 | 330 | 331 | 18,000 | 165.50 |
| 2000-06-19 | 330 | 336 | 330 | 336 | 11,000 | 168 |
| 2000-06-16 | 336 | 337 | 331 | 331 | 6,000 | 165.50 |
| 2000-06-15 | 330 | 337 | 330 | 335 | 9,000 | 167.50 |
| 2000-06-14 | 332 | 337 | 330 | 330 | 14,000 | 165 |
| 2000-06-13 | 322 | 330 | 322 | 330 | 13,000 | 165 |
| 2000-06-12 | 323 | 323 | 322 | 322 | 3,000 | 161 |
| 2000-06-09 | 324 | 324 | 323 | 323 | 12,000 | 161.50 |
| 2000-06-08 | 319 | 325 | 317 | 325 | 6,000 | 162.50 |
| 2000-06-07 | 320 | 321 | 320 | 320 | 6,000 | 160 |
| 2000-06-06 | 325 | 325 | 321 | 321 | 7,000 | 160.50 |
| 2000-06-05 | 325 | 325 | 320 | 320 | 3,000 | 160 |
| 2000-06-02 | 319 | 325 | 319 | 325 | 28,000 | 162.50 |
| 2000-06-01 | 320 | 320 | 319 | 319 | 3,000 | 159.50 |
| 2000-05-31 | 315 | 319 | 315 | 319 | 2,000 | 159.50 |
| 2000-05-30 | 315 | 320 | 315 | 315 | 4,000 | 157.50 |
| 2000-05-26 | 315 | 315 | 314 | 314 | 6,000 | 157 |
| 2000-05-25 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2000-05-24 | 320 | 320 | 316 | 318 | 7,000 | 159 |
| 2000-05-23 | 318 | 320 | 315 | 319 | 5,000 | 159.50 |
| 2000-05-22 | 338 | 338 | 313 | 313 | 13,000 | 156.50 |
| 2000-05-19 | 308 | 308 | 308 | 308 | 15,000 | 154 |
| 2000-05-18 | 310 | 310 | 309 | 310 | 16,000 | 155 |
| 2000-05-17 | 310 | 311 | 310 | 311 | 3,000 | 155.50 |
| 2000-05-16 | 308 | 309 | 306 | 309 | 13,000 | 154.50 |
| 2000-05-15 | 308 | 309 | 307 | 309 | 25,000 | 154.50 |
| 2000-05-12 | 309 | 309 | 309 | 309 | 3,000 | 154.50 |
| 2000-05-11 | 309 | 309 | 307 | 307 | 5,000 | 153.50 |
| 2000-05-10 | 310 | 320 | 309 | 309 | 24,000 | 154.50 |
| 2000-05-09 | 320 | 320 | 315 | 315 | 15,000 | 157.50 |
| 2000-05-08 | 323 | 323 | 320 | 320 | 4,000 | 160 |
| 2000-05-02 | 330 | 333 | 325 | 325 | 6,000 | 162.50 |
| 2000-05-01 | 336 | 336 | 325 | 334 | 28,000 | 167 |
| 2000-04-28 | 326 | 336 | 323 | 334 | 84,000 | 167 |
| 2000-04-27 | 322 | 322 | 305 | 312 | 36,000 | 156 |
| 2000-04-26 | 321 | 321 | 310 | 310 | 12,000 | 155 |
| 2000-04-25 | 323 | 323 | 317 | 320 | 34,000 | 160 |
| 2000-04-24 | 318 | 318 | 314 | 315 | 35,000 | 157.50 |
| 2000-04-21 | 304 | 308 | 304 | 308 | 28,000 | 154 |
| 2000-04-20 | 300 | 305 | 300 | 304 | 48,000 | 152 |
| 2000-04-19 | 295 | 310 | 292 | 297 | 63,000 | 148.50 |
| 2000-04-18 | 290 | 295 | 285 | 294 | 18,000 | 147 |
| 2000-04-17 | 285 | 292 | 282 | 290 | 29,000 | 145 |
| 2000-04-14 | 300 | 308 | 295 | 295 | 50,000 | 147.50 |
| 2000-04-13 | 293 | 298 | 290 | 290 | 39,000 | 145 |
| 2000-04-12 | 281 | 295 | 281 | 293 | 17,000 | 146.50 |
| 2000-04-11 | 275 | 280 | 275 | 280 | 13,000 | 140 |
| 2000-04-10 | 293 | 293 | 285 | 290 | 30,000 | 145 |
| 2000-04-07 | 280 | 283 | 277 | 283 | 15,000 | 141.50 |
| 2000-04-06 | 280 | 285 | 280 | 283 | 16,000 | 141.50 |
| 2000-04-05 | 278 | 280 | 278 | 280 | 6,000 | 140 |
| 2000-04-04 | 276 | 276 | 276 | 276 | 5,000 | 138 |
| 2000-04-03 | 281 | 281 | 280 | 280 | 7,000 | 140 |
| 2000-03-31 | 284 | 284 | 275 | 276 | 8,000 | 138 |
| 2000-03-30 | 275 | 277 | 275 | 276 | 18,000 | 138 |
| 2000-03-29 | 280 | 295 | 279 | 295 | 49,000 | 147.50 |
| 2000-03-28 | 275 | 275 | 275 | 275 | 9,000 | 137.50 |
| 2000-03-27 | 274 | 275 | 264 | 266 | 21,000 | 133 |
| 2000-03-24 | 270 | 275 | 270 | 270 | 14,000 | 135 |
| 2000-03-23 | 275 | 278 | 270 | 270 | 30,000 | 135 |
| 2000-03-22 | 278 | 278 | 273 | 274 | 90,000 | 137 |
| 2000-03-21 | 275 | 278 | 268 | 270 | 74,000 | 135 |
| 2000-03-17 | 245 | 260 | 245 | 260 | 73,000 | 130 |
| 2000-03-16 | 244 | 245 | 242 | 245 | 23,000 | 122.50 |
| 2000-03-15 | 244 | 245 | 240 | 245 | 7,000 | 122.50 |
| 2000-03-14 | 245 | 245 | 242 | 245 | 20,000 | 122.50 |
| 2000-03-13 | 243 | 245 | 241 | 242 | 25,000 | 121 |
| 2000-03-10 | 238 | 243 | 238 | 239 | 76,000 | 119.50 |
| 2000-03-09 | 238 | 245 | 238 | 238 | 36,000 | 119 |
| 2000-03-08 | 236 | 238 | 236 | 238 | 39,000 | 119 |
| 2000-03-07 | 239 | 239 | 230 | 235 | 139,000 | 117.50 |
| 2000-03-06 | 250 | 250 | 238 | 239 | 65,000 | 119.50 |
| 2000-03-03 | 252 | 252 | 248 | 248 | 17,000 | 124 |
| 2000-03-02 | 255 | 255 | 252 | 252 | 12,000 | 126 |
| 2000-03-01 | 258 | 268 | 258 | 259 | 10,000 | 129.50 |
| 2000-02-29 | 254 | 254 | 250 | 254 | 8,000 | 127 |
| 2000-02-28 | 247 | 255 | 247 | 255 | 7,000 | 127.50 |
| 2000-02-25 | 245 | 249 | 245 | 246 | 16,000 | 123 |
| 2000-02-24 | 250 | 250 | 249 | 249 | 9,000 | 124.50 |
| 2000-02-23 | 250 | 255 | 250 | 255 | 15,000 | 127.50 |
| 2000-02-22 | 251 | 255 | 250 | 251 | 12,000 | 125.50 |
| 2000-02-21 | 258 | 258 | 240 | 240 | 23,000 | 120 |
| 2000-02-18 | 265 | 270 | 265 | 266 | 7,000 | 133 |
| 2000-02-17 | 271 | 271 | 270 | 270 | 3,000 | 135 |
| 2000-02-16 | 270 | 270 | 265 | 269 | 15,000 | 134.50 |
| 2000-02-15 | 272 | 272 | 270 | 270 | 19,000 | 135 |
| 2000-02-14 | 271 | 273 | 271 | 272 | 13,000 | 136 |
| 2000-02-10 | 281 | 290 | 272 | 272 | 13,000 | 136 |
| 2000-02-09 | 285 | 285 | 281 | 281 | 10,000 | 140.50 |
| 2000-02-08 | 290 | 290 | 286 | 286 | 7,000 | 143 |
| 2000-02-07 | 289 | 290 | 288 | 290 | 9,000 | 145 |
| 2000-02-04 | 300 | 300 | 290 | 290 | 23,000 | 145 |
| 2000-02-03 | 314 | 314 | 301 | 304 | 3,000 | 152 |
| 2000-02-02 | 300 | 315 | 300 | 315 | 2,000 | 157.50 |
| 2000-02-01 | 300 | 314 | 300 | 300 | 13,000 | 150 |
| 2000-01-31 | 290 | 295 | 290 | 295 | 3,000 | 147.50 |
| 2000-01-28 | 295 | 295 | 290 | 290 | 5,000 | 145 |
| 2000-01-27 | 311 | 311 | 311 | 311 | 6,000 | 155.50 |
| 2000-01-26 | 320 | 320 | 320 | 320 | 6,000 | 160 |
| 2000-01-25 | 295 | 305 | 295 | 305 | 5,000 | 152.50 |
| 2000-01-24 | 297 | 297 | 297 | 297 | 3,000 | 148.50 |
| 2000-01-21 | 305 | 305 | 297 | 297 | 28,000 | 148.50 |
| 2000-01-20 | 315 | 320 | 300 | 300 | 13,000 | 150 |
| 2000-01-19 | 310 | 314 | 310 | 314 | 17,000 | 157 |
| 2000-01-18 | 329 | 329 | 315 | 315 | 6,000 | 157.50 |
| 2000-01-17 | 319 | 329 | 319 | 329 | 17,000 | 164.50 |
| 2000-01-14 | 289 | 317 | 289 | 317 | 46,000 | 158.50 |
| 2000-01-13 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2000-01-12 | 291 | 291 | 285 | 288 | 12,000 | 144 |
| 2000-01-11 | 315 | 315 | 310 | 310 | 6,000 | 155 |
| 2000-01-07 | 288 | 288 | 285 | 285 | 11,000 | 142.50 |
| 2000-01-06 | 291 | 291 | 288 | 288 | 4,000 | 144 |
| 2000-01-05 | 265 | 285 | 265 | 284 | 11,000 | 142 |
| 2000-01-04 | 300 | 300 | 295 | 295 | 4,000 | 147.50 |
分割・併合履歴 ： [2005-09-27]1株→2株