5959 岡部(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 292 | 292 | 292 | 292 | 3,000 | 146 |
| 2001-12-27 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
| 2001-12-26 | 294 | 294 | 287 | 292 | 5,000 | 146 |
| 2001-12-25 | 283 | 294 | 283 | 294 | 4,000 | 147 |
| 2001-12-21 | 293 | 293 | 290 | 293 | 15,000 | 146.50 |
| 2001-12-20 | 293 | 293 | 292 | 293 | 13,000 | 146.50 |
| 2001-12-19 | 296 | 296 | 283 | 283 | 14,000 | 141.50 |
| 2001-12-18 | 296 | 296 | 296 | 296 | 3,000 | 148 |
| 2001-12-17 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2001-12-14 | 305 | 306 | 305 | 306 | 32,000 | 153 |
| 2001-12-13 | 304 | 308 | 304 | 305 | 7,000 | 152.50 |
| 2001-12-12 | 310 | 310 | 303 | 304 | 7,000 | 152 |
| 2001-12-11 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2001-12-10 | 300 | 301 | 300 | 300 | 13,000 | 150 |
| 2001-12-07 | 291 | 291 | 288 | 291 | 6,000 | 145.50 |
| 2001-12-06 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 2001-12-05 | 301 | 302 | 301 | 302 | 3,000 | 151 |
| 2001-12-04 | 306 | 307 | 298 | 306 | 14,000 | 153 |
| 2001-12-03 | 319 | 320 | 306 | 311 | 14,000 | 155.50 |
| 2001-11-30 | 303 | 305 | 302 | 305 | 14,000 | 152.50 |
| 2001-11-29 | 302 | 304 | 302 | 303 | 8,000 | 151.50 |
| 2001-11-28 | 310 | 310 | 310 | 310 | 11,000 | 155 |
| 2001-11-27 | 305 | 310 | 301 | 310 | 16,000 | 155 |
| 2001-11-26 | 302 | 314 | 302 | 307 | 17,000 | 153.50 |
| 2001-11-22 | 288 | 299 | 288 | 297 | 13,000 | 148.50 |
| 2001-11-21 | 278 | 281 | 278 | 279 | 23,000 | 139.50 |
| 2001-11-20 | 290 | 290 | 280 | 281 | 40,000 | 140.50 |
| 2001-11-19 | 295 | 295 | 290 | 294 | 7,000 | 147 |
| 2001-11-16 | 297 | 297 | 296 | 296 | 16,000 | 148 |
| 2001-11-15 | 296 | 297 | 296 | 297 | 6,000 | 148.50 |
| 2001-11-14 | 300 | 300 | 292 | 297 | 8,000 | 148.50 |
| 2001-11-13 | 303 | 303 | 301 | 302 | 5,000 | 151 |
| 2001-11-12 | 304 | 304 | 304 | 304 | 2,000 | 152 |
| 2001-11-09 | 317 | 317 | 311 | 314 | 15,000 | 157 |
| 2001-11-08 | 318 | 321 | 314 | 314 | 10,000 | 157 |
| 2001-11-07 | 324 | 324 | 317 | 323 | 7,000 | 161.50 |
| 2001-11-06 | 324 | 324 | 315 | 324 | 20,000 | 162 |
| 2001-11-05 | 322 | 324 | 312 | 324 | 7,000 | 162 |
| 2001-11-02 | 321 | 325 | 321 | 324 | 10,000 | 162 |
| 2001-11-01 | 323 | 323 | 318 | 320 | 8,000 | 160 |
| 2001-10-31 | 311 | 322 | 311 | 322 | 12,000 | 161 |
| 2001-10-30 | 322 | 322 | 305 | 311 | 20,000 | 155.50 |
| 2001-10-29 | 323 | 323 | 320 | 323 | 6,000 | 161.50 |
| 2001-10-26 | 323 | 324 | 323 | 323 | 19,000 | 161.50 |
| 2001-10-25 | 319 | 320 | 319 | 320 | 4,000 | 160 |
| 2001-10-24 | 322 | 323 | 322 | 323 | 21,000 | 161.50 |
| 2001-10-23 | 321 | 328 | 321 | 324 | 15,000 | 162 |
| 2001-10-22 | 315 | 316 | 315 | 316 | 14,000 | 158 |
| 2001-10-19 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2001-10-18 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-10-17 | 315 | 315 | 312 | 312 | 3,000 | 156 |
| 2001-10-16 | 315 | 315 | 313 | 315 | 3,000 | 157.50 |
| 2001-10-15 | 314 | 320 | 314 | 316 | 5,000 | 158 |
| 2001-10-12 | 308 | 315 | 308 | 314 | 6,000 | 157 |
| 2001-10-11 | 313 | 318 | 313 | 313 | 11,000 | 156.50 |
| 2001-10-10 | 323 | 323 | 323 | 323 | 8,000 | 161.50 |
| 2001-10-09 | 325 | 325 | 321 | 323 | 12,000 | 161.50 |
| 2001-10-05 | 327 | 327 | 325 | 325 | 6,000 | 162.50 |
| 2001-10-04 | 304 | 321 | 304 | 318 | 21,000 | 159 |
| 2001-10-03 | 303 | 303 | 303 | 303 | 2,000 | 151.50 |
| 2001-10-02 | 303 | 304 | 303 | 304 | 4,000 | 152 |
| 2001-10-01 | 300 | 300 | 299 | 300 | 8,000 | 150 |
| 2001-09-28 | 299 | 300 | 299 | 299 | 6,000 | 149.50 |
| 2001-09-27 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2001-09-26 | 301 | 301 | 296 | 300 | 17,000 | 150 |
| 2001-09-25 | 296 | 296 | 292 | 292 | 3,000 | 146 |
| 2001-09-21 | 280 | 286 | 280 | 282 | 8,000 | 141 |
| 2001-09-20 | 296 | 296 | 285 | 285 | 10,000 | 142.50 |
| 2001-09-19 | 290 | 297 | 285 | 297 | 9,000 | 148.50 |
| 2001-09-18 | 299 | 300 | 287 | 290 | 9,000 | 145 |
| 2001-09-17 | 295 | 296 | 291 | 291 | 10,000 | 145.50 |
| 2001-09-14 | 290 | 290 | 289 | 290 | 18,000 | 145 |
| 2001-09-13 | 281 | 290 | 280 | 290 | 23,000 | 145 |
| 2001-09-12 | 291 | 291 | 274 | 279 | 9,000 | 139.50 |
| 2001-09-11 | 298 | 299 | 298 | 298 | 5,000 | 149 |
| 2001-09-10 | 311 | 311 | 296 | 297 | 22,000 | 148.50 |
| 2001-09-07 | 316 | 316 | 306 | 306 | 8,000 | 153 |
| 2001-09-06 | 306 | 312 | 302 | 302 | 6,000 | 151 |
| 2001-09-05 | 313 | 316 | 306 | 316 | 16,000 | 158 |
| 2001-09-04 | 316 | 323 | 316 | 321 | 8,000 | 160.50 |
| 2001-09-03 | 317 | 318 | 316 | 316 | 12,000 | 158 |
| 2001-08-31 | 336 | 336 | 306 | 312 | 31,000 | 156 |
| 2001-08-30 | 331 | 336 | 331 | 333 | 8,000 | 166.50 |
| 2001-08-29 | 324 | 336 | 323 | 331 | 32,000 | 165.50 |
| 2001-08-28 | 328 | 328 | 328 | 328 | 2,000 | 164 |
| 2001-08-27 | 327 | 327 | 325 | 325 | 8,000 | 162.50 |
| 2001-08-24 | 328 | 328 | 325 | 325 | 2,000 | 162.50 |
| 2001-08-23 | 329 | 329 | 322 | 323 | 4,000 | 161.50 |
| 2001-08-22 | 321 | 330 | 321 | 330 | 11,000 | 165 |
| 2001-08-21 | 329 | 329 | 313 | 313 | 9,000 | 156.50 |
| 2001-08-20 | 336 | 336 | 319 | 319 | 16,000 | 159.50 |
| 2001-08-17 | 336 | 336 | 331 | 335 | 5,000 | 167.50 |
| 2001-08-16 | 332 | 337 | 332 | 332 | 9,000 | 166 |
| 2001-08-15 | 338 | 339 | 337 | 339 | 11,000 | 169.50 |
| 2001-08-13 | 339 | 339 | 334 | 334 | 6,000 | 167 |
| 2001-08-10 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2001-08-09 | 329 | 329 | 326 | 326 | 17,000 | 163 |
| 2001-08-08 | 330 | 330 | 329 | 330 | 13,000 | 165 |
| 2001-08-07 | 330 | 335 | 329 | 335 | 33,000 | 167.50 |
| 2001-08-06 | 332 | 336 | 331 | 334 | 27,000 | 167 |
| 2001-08-03 | 343 | 343 | 340 | 341 | 5,000 | 170.50 |
| 2001-08-02 | 342 | 343 | 341 | 342 | 14,000 | 171 |
| 2001-08-01 | 343 | 343 | 342 | 342 | 7,000 | 171 |
| 2001-07-31 | 337 | 343 | 336 | 343 | 5,000 | 171.50 |
| 2001-07-30 | 338 | 338 | 332 | 332 | 3,000 | 166 |
| 2001-07-27 | 340 | 340 | 331 | 331 | 4,000 | 165.50 |
| 2001-07-26 | 337 | 341 | 332 | 341 | 25,000 | 170.50 |
| 2001-07-25 | 325 | 342 | 325 | 342 | 6,000 | 171 |
| 2001-07-24 | 331 | 332 | 330 | 330 | 37,000 | 165 |
| 2001-07-23 | 350 | 350 | 334 | 334 | 15,000 | 167 |
| 2001-07-19 | 342 | 346 | 331 | 346 | 13,000 | 173 |
| 2001-07-18 | 343 | 347 | 334 | 334 | 8,000 | 167 |
| 2001-07-17 | 350 | 350 | 341 | 341 | 2,000 | 170.50 |
| 2001-07-12 | 339 | 345 | 339 | 345 | 6,000 | 172.50 |
| 2001-07-11 | 353 | 353 | 349 | 349 | 4,000 | 174.50 |
| 2001-07-10 | 342 | 351 | 342 | 350 | 15,000 | 175 |
| 2001-07-09 | 340 | 340 | 340 | 340 | 11,000 | 170 |
| 2001-07-06 | 339 | 339 | 339 | 339 | 10,000 | 169.50 |
| 2001-07-05 | 353 | 354 | 349 | 349 | 9,000 | 174.50 |
| 2001-07-04 | 354 | 354 | 353 | 353 | 3,000 | 176.50 |
| 2001-07-03 | 354 | 354 | 348 | 350 | 8,000 | 175 |
| 2001-07-02 | 358 | 358 | 350 | 351 | 8,000 | 175.50 |
| 2001-06-29 | 355 | 358 | 355 | 358 | 14,000 | 179 |
| 2001-06-28 | 356 | 356 | 355 | 355 | 4,000 | 177.50 |
| 2001-06-27 | 358 | 358 | 358 | 358 | 5,000 | 179 |
| 2001-06-26 | 350 | 358 | 349 | 358 | 9,000 | 179 |
| 2001-06-25 | 346 | 346 | 346 | 346 | 1,000 | 173 |
| 2001-06-22 | 350 | 351 | 350 | 351 | 19,000 | 175.50 |
| 2001-06-21 | 345 | 345 | 340 | 340 | 6,000 | 170 |
| 2001-06-20 | 349 | 349 | 345 | 345 | 4,000 | 172.50 |
| 2001-06-19 | 344 | 347 | 344 | 345 | 5,000 | 172.50 |
| 2001-06-18 | 331 | 346 | 331 | 346 | 3,000 | 173 |
| 2001-06-15 | 335 | 338 | 333 | 333 | 4,000 | 166.50 |
| 2001-06-14 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2001-06-13 | 330 | 341 | 330 | 340 | 9,000 | 170 |
| 2001-06-12 | 331 | 331 | 330 | 330 | 6,000 | 165 |
| 2001-06-11 | 326 | 331 | 326 | 331 | 23,000 | 165.50 |
| 2001-06-08 | 350 | 350 | 340 | 340 | 37,000 | 170 |
| 2001-06-07 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2001-06-06 | 345 | 345 | 333 | 341 | 6,000 | 170.50 |
| 2001-06-05 | 333 | 333 | 331 | 331 | 5,000 | 165.50 |
| 2001-06-04 | 336 | 336 | 333 | 333 | 3,000 | 166.50 |
| 2001-06-01 | 346 | 346 | 336 | 337 | 15,000 | 168.50 |
| 2001-05-31 | 347 | 347 | 346 | 346 | 16,000 | 173 |
| 2001-05-30 | 346 | 347 | 346 | 347 | 4,000 | 173.50 |
| 2001-05-29 | 350 | 360 | 350 | 360 | 7,000 | 180 |
| 2001-05-28 | 350 | 355 | 350 | 355 | 3,000 | 177.50 |
| 2001-05-25 | 349 | 350 | 349 | 350 | 3,000 | 175 |
| 2001-05-24 | 349 | 349 | 349 | 349 | 1,000 | 174.50 |
| 2001-05-23 | 360 | 360 | 349 | 349 | 6,000 | 174.50 |
| 2001-05-22 | 360 | 360 | 360 | 360 | 13,000 | 180 |
| 2001-05-21 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2001-05-18 | 354 | 360 | 353 | 356 | 12,000 | 178 |
| 2001-05-17 | 352 | 355 | 351 | 355 | 9,000 | 177.50 |
| 2001-05-16 | 341 | 351 | 341 | 351 | 2,000 | 175.50 |
| 2001-05-15 | 340 | 348 | 340 | 348 | 5,000 | 174 |
| 2001-05-14 | 335 | 342 | 335 | 340 | 6,000 | 170 |
| 2001-05-11 | 361 | 361 | 350 | 350 | 10,000 | 175 |
| 2001-05-10 | 365 | 365 | 355 | 360 | 6,000 | 180 |
| 2001-05-09 | 360 | 360 | 360 | 360 | 6,000 | 180 |
| 2001-05-08 | 360 | 367 | 360 | 361 | 7,000 | 180.50 |
| 2001-05-07 | 363 | 365 | 363 | 365 | 31,000 | 182.50 |
| 2001-05-02 | 363 | 368 | 363 | 363 | 10,000 | 181.50 |
| 2001-05-01 | 360 | 360 | 358 | 360 | 12,000 | 180 |
| 2001-04-27 | 362 | 368 | 360 | 360 | 20,000 | 180 |
| 2001-04-26 | 358 | 362 | 358 | 362 | 69,000 | 181 |
| 2001-04-25 | 357 | 358 | 357 | 357 | 8,000 | 178.50 |
| 2001-04-24 | 353 | 357 | 353 | 357 | 4,000 | 178.50 |
| 2001-04-23 | 360 | 362 | 352 | 353 | 26,000 | 176.50 |
| 2001-04-20 | 360 | 364 | 352 | 352 | 18,000 | 176 |
| 2001-04-19 | 352 | 360 | 352 | 359 | 20,000 | 179.50 |
| 2001-04-18 | 355 | 355 | 353 | 355 | 10,000 | 177.50 |
| 2001-04-17 | 356 | 356 | 350 | 355 | 13,000 | 177.50 |
| 2001-04-16 | 353 | 356 | 353 | 356 | 8,000 | 178 |
| 2001-04-13 | 352 | 352 | 350 | 350 | 12,000 | 175 |
| 2001-04-12 | 347 | 354 | 347 | 350 | 9,000 | 175 |
| 2001-04-11 | 348 | 350 | 347 | 347 | 6,000 | 173.50 |
| 2001-04-10 | 350 | 350 | 348 | 348 | 18,000 | 174 |
| 2001-04-09 | 349 | 349 | 348 | 348 | 3,000 | 174 |
| 2001-04-06 | 350 | 350 | 342 | 349 | 12,000 | 174.50 |
| 2001-04-05 | 337 | 345 | 337 | 345 | 30,000 | 172.50 |
| 2001-04-04 | 338 | 338 | 334 | 335 | 7,000 | 167.50 |
| 2001-04-03 | 338 | 338 | 333 | 338 | 7,000 | 169 |
| 2001-04-02 | 330 | 330 | 326 | 326 | 4,000 | 163 |
| 2001-03-30 | 334 | 340 | 334 | 340 | 7,000 | 170 |
| 2001-03-29 | 320 | 335 | 320 | 334 | 14,000 | 167 |
| 2001-03-28 | 340 | 342 | 325 | 325 | 15,000 | 162.50 |
| 2001-03-27 | 336 | 342 | 336 | 340 | 41,000 | 170 |
| 2001-03-26 | 321 | 337 | 321 | 336 | 19,000 | 168 |
| 2001-03-23 | 312 | 318 | 312 | 318 | 6,000 | 159 |
| 2001-03-22 | 318 | 318 | 318 | 318 | 17,000 | 159 |
| 2001-03-21 | 306 | 318 | 306 | 318 | 8,000 | 159 |
| 2001-03-19 | 305 | 311 | 305 | 306 | 10,000 | 153 |
| 2001-03-16 | 312 | 312 | 312 | 312 | 5,000 | 156 |
| 2001-03-15 | 303 | 310 | 302 | 305 | 35,000 | 152.50 |
| 2001-03-14 | 310 | 310 | 308 | 310 | 30,000 | 155 |
| 2001-03-13 | 315 | 315 | 310 | 310 | 13,000 | 155 |
| 2001-03-12 | 313 | 323 | 313 | 316 | 8,000 | 158 |
| 2001-03-09 | 322 | 322 | 319 | 319 | 27,000 | 159.50 |
| 2001-03-08 | 316 | 321 | 315 | 321 | 13,000 | 160.50 |
| 2001-03-07 | 312 | 316 | 312 | 316 | 5,000 | 158 |
| 2001-03-06 | 308 | 315 | 308 | 315 | 19,000 | 157.50 |
| 2001-03-05 | 313 | 313 | 305 | 305 | 3,000 | 152.50 |
| 2001-03-02 | 310 | 310 | 306 | 310 | 25,000 | 155 |
| 2001-03-01 | 319 | 319 | 308 | 310 | 38,000 | 155 |
| 2001-02-28 | 316 | 320 | 315 | 315 | 7,000 | 157.50 |
| 2001-02-27 | 312 | 317 | 312 | 316 | 16,000 | 158 |
| 2001-02-26 | 311 | 320 | 310 | 310 | 46,000 | 155 |
| 2001-02-23 | 315 | 316 | 313 | 316 | 5,000 | 158 |
| 2001-02-22 | 315 | 315 | 309 | 315 | 45,000 | 157.50 |
| 2001-02-21 | 312 | 315 | 306 | 310 | 17,000 | 155 |
| 2001-02-20 | 305 | 309 | 302 | 309 | 21,000 | 154.50 |
| 2001-02-19 | 310 | 310 | 301 | 301 | 28,000 | 150.50 |
| 2001-02-16 | 315 | 315 | 312 | 312 | 2,000 | 156 |
| 2001-02-15 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2001-02-14 | 325 | 333 | 325 | 325 | 10,000 | 162.50 |
| 2001-02-13 | 314 | 315 | 310 | 315 | 5,000 | 157.50 |
| 2001-02-09 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 2001-02-08 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-02-07 | 313 | 313 | 303 | 304 | 7,000 | 152 |
| 2001-02-06 | 308 | 314 | 308 | 314 | 2,000 | 157 |
| 2001-02-05 | 307 | 307 | 307 | 307 | 2,000 | 153.50 |
| 2001-02-02 | 313 | 322 | 313 | 322 | 5,000 | 161 |
| 2001-02-01 | 312 | 312 | 307 | 307 | 4,000 | 153.50 |
| 2001-01-31 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2001-01-30 | 322 | 326 | 322 | 326 | 5,000 | 163 |
| 2001-01-29 | 322 | 322 | 322 | 322 | 2,000 | 161 |
| 2001-01-26 | 328 | 328 | 322 | 322 | 7,000 | 161 |
| 2001-01-25 | 320 | 328 | 320 | 328 | 21,000 | 164 |
| 2001-01-24 | 324 | 325 | 320 | 320 | 15,000 | 160 |
| 2001-01-23 | 320 | 325 | 320 | 325 | 10,000 | 162.50 |
| 2001-01-22 | 324 | 327 | 320 | 320 | 16,000 | 160 |
| 2001-01-19 | 310 | 310 | 303 | 305 | 6,000 | 152.50 |
| 2001-01-18 | 295 | 306 | 295 | 306 | 6,000 | 153 |
| 2001-01-17 | 290 | 295 | 290 | 290 | 4,000 | 145 |
| 2001-01-16 | 282 | 289 | 282 | 286 | 9,000 | 143 |
| 2001-01-15 | 294 | 295 | 290 | 290 | 3,000 | 145 |
| 2001-01-12 | 285 | 295 | 280 | 280 | 12,000 | 140 |
| 2001-01-11 | 285 | 286 | 280 | 281 | 14,000 | 140.50 |
| 2001-01-10 | 295 | 295 | 284 | 284 | 7,000 | 142 |
| 2001-01-09 | 308 | 308 | 295 | 295 | 5,000 | 147.50 |
| 2001-01-05 | 308 | 308 | 308 | 308 | 5,000 | 154 |
| 2001-01-04 | 309 | 309 | 308 | 308 | 13,000 | 154 |
分割・併合履歴 ： [2005-09-27]1株→2株
