5959 岡部(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 250 | 251 | 250 | 250 | 4,000 | 125 |
| 2002-12-27 | 249 | 251 | 247 | 250 | 15,000 | 125 |
| 2002-12-26 | 245 | 247 | 240 | 246 | 20,000 | 123 |
| 2002-12-25 | 248 | 249 | 248 | 249 | 11,000 | 124.50 |
| 2002-12-24 | 248 | 250 | 248 | 250 | 54,000 | 125 |
| 2002-12-20 | 245 | 252 | 242 | 248 | 50,000 | 124 |
| 2002-12-19 | 244 | 246 | 241 | 242 | 21,000 | 121 |
| 2002-12-18 | 240 | 243 | 240 | 242 | 24,000 | 121 |
| 2002-12-17 | 240 | 245 | 237 | 240 | 52,000 | 120 |
| 2002-12-16 | 240 | 250 | 240 | 240 | 23,000 | 120 |
| 2002-12-13 | 240 | 243 | 240 | 240 | 85,000 | 120 |
| 2002-12-12 | 248 | 248 | 242 | 243 | 58,000 | 121.50 |
| 2002-12-11 | 250 | 250 | 248 | 250 | 13,000 | 125 |
| 2002-12-10 | 244 | 247 | 240 | 247 | 41,000 | 123.50 |
| 2002-12-09 | 249 | 250 | 240 | 240 | 72,000 | 120 |
| 2002-12-06 | 257 | 257 | 248 | 249 | 95,000 | 124.50 |
| 2002-12-05 | 255 | 256 | 254 | 254 | 54,000 | 127 |
| 2002-12-04 | 260 | 260 | 256 | 257 | 29,000 | 128.50 |
| 2002-12-03 | 257 | 257 | 253 | 255 | 65,000 | 127.50 |
| 2002-12-02 | 263 | 263 | 253 | 253 | 138,000 | 126.50 |
| 2002-11-29 | 261 | 262 | 255 | 258 | 102,000 | 129 |
| 2002-11-28 | 265 | 267 | 261 | 261 | 68,000 | 130.50 |
| 2002-11-27 | 264 | 271 | 264 | 264 | 24,000 | 132 |
| 2002-11-26 | 272 | 272 | 266 | 266 | 5,000 | 133 |
| 2002-11-25 | 262 | 271 | 261 | 267 | 19,000 | 133.50 |
| 2002-11-22 | 267 | 269 | 262 | 267 | 47,000 | 133.50 |
| 2002-11-21 | 270 | 270 | 266 | 266 | 8,000 | 133 |
| 2002-11-20 | 268 | 268 | 260 | 266 | 30,000 | 133 |
| 2002-11-19 | 274 | 274 | 264 | 264 | 16,000 | 132 |
| 2002-11-18 | 283 | 283 | 263 | 264 | 26,000 | 132 |
| 2002-11-15 | 284 | 284 | 275 | 281 | 14,000 | 140.50 |
| 2002-11-14 | 283 | 283 | 275 | 280 | 23,000 | 140 |
| 2002-11-13 | 286 | 286 | 281 | 281 | 5,000 | 140.50 |
| 2002-11-12 | 279 | 280 | 279 | 280 | 5,000 | 140 |
| 2002-11-11 | 288 | 288 | 279 | 279 | 15,000 | 139.50 |
| 2002-11-08 | 288 | 289 | 286 | 289 | 8,000 | 144.50 |
| 2002-11-07 | 285 | 291 | 285 | 291 | 20,000 | 145.50 |
| 2002-11-06 | 296 | 296 | 290 | 293 | 12,000 | 146.50 |
| 2002-11-05 | 293 | 293 | 286 | 286 | 18,000 | 143 |
| 2002-11-01 | 293 | 293 | 293 | 293 | 3,000 | 146.50 |
| 2002-10-31 | 291 | 293 | 290 | 293 | 12,000 | 146.50 |
| 2002-10-30 | 291 | 291 | 288 | 288 | 9,000 | 144 |
| 2002-10-29 | 286 | 291 | 284 | 291 | 12,000 | 145.50 |
| 2002-10-28 | 289 | 293 | 289 | 291 | 8,000 | 145.50 |
| 2002-10-25 | 282 | 289 | 281 | 289 | 15,000 | 144.50 |
| 2002-10-24 | 295 | 295 | 283 | 285 | 11,000 | 142.50 |
| 2002-10-23 | 293 | 294 | 285 | 285 | 17,000 | 142.50 |
| 2002-10-22 | 299 | 299 | 289 | 289 | 14,000 | 144.50 |
| 2002-10-21 | 291 | 300 | 291 | 299 | 19,000 | 149.50 |
| 2002-10-18 | 291 | 291 | 291 | 291 | 11,000 | 145.50 |
| 2002-10-17 | 292 | 292 | 290 | 290 | 3,000 | 145 |
| 2002-10-16 | 297 | 297 | 285 | 292 | 13,000 | 146 |
| 2002-10-15 | 289 | 296 | 282 | 296 | 16,000 | 148 |
| 2002-10-11 | 280 | 288 | 276 | 286 | 13,000 | 143 |
| 2002-10-10 | 276 | 279 | 269 | 279 | 46,000 | 139.50 |
| 2002-10-09 | 276 | 277 | 276 | 276 | 13,000 | 138 |
| 2002-10-08 | 277 | 277 | 270 | 276 | 33,000 | 138 |
| 2002-10-07 | 299 | 299 | 275 | 278 | 34,000 | 139 |
| 2002-10-04 | 291 | 300 | 291 | 300 | 15,000 | 150 |
| 2002-10-03 | 292 | 297 | 292 | 295 | 5,000 | 147.50 |
| 2002-10-01 | 302 | 302 | 298 | 302 | 7,000 | 151 |
| 2002-09-30 | 303 | 303 | 298 | 300 | 4,000 | 150 |
| 2002-09-27 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 2002-09-26 | 300 | 302 | 300 | 302 | 3,000 | 151 |
| 2002-09-25 | 302 | 302 | 301 | 301 | 4,000 | 150.50 |
| 2002-09-24 | 302 | 302 | 301 | 302 | 24,000 | 151 |
| 2002-09-20 | 300 | 303 | 300 | 302 | 6,000 | 151 |
| 2002-09-19 | 303 | 308 | 290 | 290 | 9,000 | 145 |
| 2002-09-18 | 294 | 294 | 293 | 293 | 10,000 | 146.50 |
| 2002-09-17 | 285 | 294 | 284 | 294 | 23,000 | 147 |
| 2002-09-13 | 280 | 286 | 280 | 285 | 38,000 | 142.50 |
| 2002-09-12 | 287 | 287 | 284 | 284 | 11,000 | 142 |
| 2002-09-11 | 279 | 285 | 279 | 285 | 16,000 | 142.50 |
| 2002-09-10 | 291 | 291 | 289 | 290 | 14,000 | 145 |
| 2002-09-09 | 284 | 291 | 284 | 291 | 8,000 | 145.50 |
| 2002-09-06 | 280 | 284 | 280 | 284 | 12,000 | 142 |
| 2002-09-05 | 292 | 292 | 282 | 282 | 26,000 | 141 |
| 2002-09-04 | 292 | 292 | 291 | 291 | 6,000 | 145.50 |
| 2002-09-03 | 307 | 307 | 292 | 292 | 5,000 | 146 |
| 2002-09-02 | 308 | 308 | 300 | 300 | 16,000 | 150 |
| 2002-08-30 | 299 | 304 | 299 | 304 | 7,000 | 152 |
| 2002-08-29 | 298 | 299 | 296 | 299 | 8,000 | 149.50 |
| 2002-08-28 | 304 | 304 | 298 | 298 | 6,000 | 149 |
| 2002-08-27 | 310 | 310 | 296 | 296 | 18,000 | 148 |
| 2002-08-26 | 311 | 312 | 305 | 305 | 17,000 | 152.50 |
| 2002-08-23 | 312 | 313 | 311 | 311 | 15,000 | 155.50 |
| 2002-08-22 | 306 | 312 | 304 | 311 | 14,000 | 155.50 |
| 2002-08-21 | 299 | 309 | 298 | 304 | 11,000 | 152 |
| 2002-08-20 | 304 | 304 | 293 | 293 | 7,000 | 146.50 |
| 2002-08-19 | 309 | 309 | 302 | 302 | 10,000 | 151 |
| 2002-08-16 | 313 | 313 | 305 | 305 | 13,000 | 152.50 |
| 2002-08-15 | 313 | 313 | 309 | 309 | 6,000 | 154.50 |
| 2002-08-14 | 312 | 312 | 307 | 309 | 6,000 | 154.50 |
| 2002-08-13 | 313 | 313 | 307 | 307 | 7,000 | 153.50 |
| 2002-08-12 | 313 | 313 | 308 | 309 | 9,000 | 154.50 |
| 2002-08-09 | 295 | 314 | 295 | 314 | 24,000 | 157 |
| 2002-08-08 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2002-08-07 | 285 | 288 | 285 | 288 | 18,000 | 144 |
| 2002-08-06 | 297 | 297 | 286 | 286 | 8,000 | 143 |
| 2002-08-05 | 298 | 298 | 297 | 297 | 4,000 | 148.50 |
| 2002-08-02 | 306 | 307 | 298 | 298 | 11,000 | 149 |
| 2002-08-01 | 307 | 307 | 307 | 307 | 2,000 | 153.50 |
| 2002-07-31 | 303 | 304 | 300 | 304 | 7,000 | 152 |
| 2002-07-30 | 309 | 309 | 306 | 307 | 3,000 | 153.50 |
| 2002-07-29 | 302 | 302 | 300 | 300 | 5,000 | 150 |
| 2002-07-26 | 305 | 305 | 300 | 300 | 15,000 | 150 |
| 2002-07-25 | 308 | 308 | 307 | 307 | 20,000 | 153.50 |
| 2002-07-24 | 307 | 311 | 304 | 307 | 11,000 | 153.50 |
| 2002-07-23 | 312 | 318 | 312 | 318 | 9,000 | 159 |
| 2002-07-22 | 318 | 318 | 314 | 314 | 14,000 | 157 |
| 2002-07-19 | 318 | 318 | 318 | 318 | 1,000 | 159 |
| 2002-07-18 | 311 | 319 | 307 | 319 | 28,000 | 159.50 |
| 2002-07-17 | 312 | 312 | 306 | 311 | 9,000 | 155.50 |
| 2002-07-16 | 303 | 308 | 302 | 307 | 14,000 | 153.50 |
| 2002-07-15 | 308 | 308 | 302 | 302 | 5,000 | 151 |
| 2002-07-12 | 313 | 313 | 307 | 307 | 4,000 | 153.50 |
| 2002-07-11 | 314 | 315 | 313 | 313 | 15,000 | 156.50 |
| 2002-07-10 | 313 | 315 | 313 | 314 | 8,000 | 157 |
| 2002-07-09 | 310 | 313 | 310 | 313 | 3,000 | 156.50 |
| 2002-07-08 | 310 | 310 | 304 | 310 | 8,000 | 155 |
| 2002-07-05 | 310 | 310 | 308 | 309 | 7,000 | 154.50 |
| 2002-07-04 | 310 | 311 | 309 | 310 | 9,000 | 155 |
| 2002-07-03 | 304 | 319 | 304 | 318 | 29,000 | 159 |
| 2002-07-02 | 308 | 308 | 305 | 306 | 10,000 | 153 |
| 2002-07-01 | 325 | 325 | 314 | 315 | 40,000 | 157.50 |
| 2002-06-28 | 287 | 330 | 287 | 330 | 99,000 | 165 |
| 2002-06-27 | 289 | 292 | 289 | 292 | 25,000 | 146 |
| 2002-06-26 | 294 | 294 | 288 | 289 | 40,000 | 144.50 |
| 2002-06-25 | 289 | 306 | 289 | 296 | 34,000 | 148 |
| 2002-06-24 | 306 | 311 | 301 | 304 | 45,000 | 152 |
| 2002-06-21 | 303 | 307 | 300 | 306 | 47,000 | 153 |
| 2002-06-20 | 310 | 310 | 302 | 304 | 10,000 | 152 |
| 2002-06-19 | 305 | 306 | 305 | 305 | 12,000 | 152.50 |
| 2002-06-18 | 301 | 307 | 301 | 304 | 19,000 | 152 |
| 2002-06-17 | 313 | 313 | 301 | 301 | 29,000 | 150.50 |
| 2002-06-14 | 313 | 315 | 312 | 313 | 82,000 | 156.50 |
| 2002-06-13 | 310 | 312 | 310 | 312 | 8,000 | 156 |
| 2002-06-12 | 314 | 314 | 311 | 311 | 12,000 | 155.50 |
| 2002-06-11 | 311 | 316 | 311 | 314 | 20,000 | 157 |
| 2002-06-10 | 306 | 311 | 306 | 311 | 12,000 | 155.50 |
| 2002-06-07 | 306 | 309 | 305 | 306 | 20,000 | 153 |
| 2002-06-06 | 308 | 309 | 305 | 305 | 40,000 | 152.50 |
| 2002-06-05 | 317 | 317 | 309 | 309 | 42,000 | 154.50 |
| 2002-06-04 | 313 | 316 | 312 | 312 | 43,000 | 156 |
| 2002-06-03 | 312 | 312 | 312 | 312 | 21,000 | 156 |
| 2002-05-31 | 313 | 314 | 312 | 312 | 27,000 | 156 |
| 2002-05-30 | 313 | 313 | 313 | 313 | 21,000 | 156.50 |
| 2002-05-29 | 312 | 313 | 312 | 312 | 17,000 | 156 |
| 2002-05-28 | 311 | 314 | 311 | 312 | 49,000 | 156 |
| 2002-05-27 | 312 | 313 | 309 | 311 | 37,000 | 155.50 |
| 2002-05-24 | 320 | 320 | 311 | 311 | 26,000 | 155.50 |
| 2002-05-23 | 307 | 311 | 307 | 311 | 19,000 | 155.50 |
| 2002-05-22 | 306 | 307 | 306 | 306 | 27,000 | 153 |
| 2002-05-21 | 305 | 306 | 305 | 306 | 10,000 | 153 |
| 2002-05-20 | 300 | 305 | 300 | 305 | 26,000 | 152.50 |
| 2002-05-17 | 299 | 301 | 299 | 300 | 24,000 | 150 |
| 2002-05-16 | 301 | 301 | 295 | 295 | 8,000 | 147.50 |
| 2002-05-15 | 301 | 302 | 301 | 302 | 4,000 | 151 |
| 2002-05-14 | 303 | 304 | 301 | 301 | 5,000 | 150.50 |
| 2002-05-13 | 304 | 304 | 303 | 303 | 10,000 | 151.50 |
| 2002-05-10 | 304 | 304 | 302 | 302 | 6,000 | 151 |
| 2002-05-09 | 303 | 307 | 302 | 307 | 27,000 | 153.50 |
| 2002-05-08 | 305 | 305 | 303 | 303 | 14,000 | 151.50 |
| 2002-05-07 | 307 | 307 | 306 | 307 | 8,000 | 153.50 |
| 2002-05-02 | 309 | 309 | 306 | 306 | 11,000 | 153 |
| 2002-05-01 | 308 | 309 | 308 | 308 | 4,000 | 154 |
| 2002-04-30 | 307 | 308 | 307 | 308 | 11,000 | 154 |
| 2002-04-26 | 310 | 310 | 307 | 307 | 22,000 | 153.50 |
| 2002-04-25 | 309 | 309 | 308 | 309 | 15,000 | 154.50 |
| 2002-04-24 | 308 | 309 | 308 | 308 | 5,000 | 154 |
| 2002-04-23 | 305 | 308 | 305 | 308 | 13,000 | 154 |
| 2002-04-22 | 310 | 313 | 304 | 304 | 52,000 | 152 |
| 2002-04-19 | 303 | 308 | 302 | 302 | 20,000 | 151 |
| 2002-04-18 | 302 | 305 | 302 | 302 | 13,000 | 151 |
| 2002-04-17 | 302 | 305 | 302 | 303 | 15,000 | 151.50 |
| 2002-04-16 | 305 | 310 | 303 | 303 | 34,000 | 151.50 |
| 2002-04-15 | 309 | 309 | 300 | 305 | 10,000 | 152.50 |
| 2002-04-12 | 320 | 321 | 311 | 312 | 29,000 | 156 |
| 2002-04-11 | 317 | 325 | 317 | 325 | 17,000 | 162.50 |
| 2002-04-10 | 320 | 329 | 312 | 312 | 49,000 | 156 |
| 2002-04-09 | 318 | 320 | 315 | 315 | 18,000 | 157.50 |
| 2002-04-08 | 325 | 325 | 319 | 319 | 40,000 | 159.50 |
| 2002-04-05 | 337 | 337 | 335 | 335 | 2,000 | 167.50 |
| 2002-04-04 | 310 | 329 | 310 | 329 | 6,000 | 164.50 |
| 2002-04-03 | 309 | 311 | 309 | 311 | 4,000 | 155.50 |
| 2002-04-02 | 306 | 306 | 306 | 306 | 5,000 | 153 |
| 2002-04-01 | 339 | 339 | 318 | 321 | 7,000 | 160.50 |
| 2002-03-29 | 335 | 335 | 329 | 329 | 4,000 | 164.50 |
| 2002-03-28 | 335 | 335 | 316 | 330 | 6,000 | 165 |
| 2002-03-27 | 330 | 330 | 329 | 330 | 10,000 | 165 |
| 2002-03-25 | 336 | 337 | 330 | 331 | 6,000 | 165.50 |
| 2002-03-22 | 338 | 338 | 332 | 332 | 15,000 | 166 |
| 2002-03-20 | 323 | 338 | 323 | 338 | 16,000 | 169 |
| 2002-03-19 | 323 | 323 | 322 | 322 | 6,000 | 161 |
| 2002-03-18 | 330 | 331 | 324 | 324 | 16,000 | 162 |
| 2002-03-15 | 330 | 330 | 324 | 328 | 27,000 | 164 |
| 2002-03-14 | 316 | 325 | 313 | 325 | 16,000 | 162.50 |
| 2002-03-13 | 313 | 316 | 313 | 316 | 3,000 | 158 |
| 2002-03-12 | 328 | 328 | 323 | 323 | 3,000 | 161.50 |
| 2002-03-11 | 324 | 330 | 324 | 325 | 11,000 | 162.50 |
| 2002-03-08 | 325 | 325 | 323 | 323 | 65,000 | 161.50 |
| 2002-03-07 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 2002-03-06 | 310 | 315 | 303 | 303 | 12,000 | 151.50 |
| 2002-03-05 | 322 | 322 | 307 | 309 | 4,000 | 154.50 |
| 2002-03-04 | 325 | 325 | 323 | 323 | 10,000 | 161.50 |
| 2002-03-01 | 320 | 329 | 318 | 320 | 27,000 | 160 |
| 2002-02-28 | 298 | 304 | 298 | 304 | 10,000 | 152 |
| 2002-02-27 | 303 | 303 | 301 | 303 | 16,000 | 151.50 |
| 2002-02-26 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2002-02-25 | 300 | 301 | 300 | 300 | 7,000 | 150 |
| 2002-02-22 | 300 | 303 | 300 | 303 | 13,000 | 151.50 |
| 2002-02-21 | 290 | 292 | 290 | 292 | 4,000 | 146 |
| 2002-02-20 | 287 | 291 | 287 | 290 | 5,000 | 145 |
| 2002-02-19 | 297 | 297 | 292 | 292 | 8,000 | 146 |
| 2002-02-18 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2002-02-15 | 300 | 300 | 296 | 298 | 9,000 | 149 |
| 2002-02-14 | 297 | 310 | 297 | 301 | 12,000 | 150.50 |
| 2002-02-13 | 287 | 288 | 286 | 287 | 7,000 | 143.50 |
| 2002-02-12 | 287 | 287 | 286 | 287 | 3,000 | 143.50 |
| 2002-02-08 | 286 | 287 | 280 | 287 | 16,000 | 143.50 |
| 2002-02-07 | 278 | 278 | 278 | 278 | 1,000 | 139 |
| 2002-02-06 | 272 | 275 | 272 | 275 | 5,000 | 137.50 |
| 2002-02-05 | 272 | 287 | 271 | 287 | 4,000 | 143.50 |
| 2002-02-04 | 272 | 272 | 272 | 272 | 2,000 | 136 |
| 2002-02-01 | 290 | 290 | 280 | 280 | 11,000 | 140 |
| 2002-01-31 | 280 | 285 | 280 | 285 | 14,000 | 142.50 |
| 2002-01-30 | 280 | 280 | 277 | 280 | 5,000 | 140 |
| 2002-01-28 | 278 | 280 | 273 | 277 | 28,000 | 138.50 |
| 2002-01-25 | 284 | 285 | 284 | 285 | 22,000 | 142.50 |
| 2002-01-24 | 292 | 292 | 285 | 285 | 20,000 | 142.50 |
| 2002-01-23 | 296 | 297 | 289 | 297 | 13,000 | 148.50 |
| 2002-01-22 | 300 | 302 | 298 | 299 | 23,000 | 149.50 |
| 2002-01-21 | 287 | 297 | 287 | 297 | 7,000 | 148.50 |
| 2002-01-18 | 280 | 287 | 276 | 287 | 16,000 | 143.50 |
| 2002-01-17 | 281 | 281 | 281 | 281 | 3,000 | 140.50 |
| 2002-01-16 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2002-01-15 | 280 | 286 | 280 | 286 | 7,000 | 143 |
| 2002-01-11 | 283 | 285 | 282 | 282 | 30,000 | 141 |
| 2002-01-10 | 300 | 300 | 298 | 298 | 6,000 | 149 |
| 2002-01-09 | 295 | 297 | 295 | 297 | 11,000 | 148.50 |
| 2002-01-08 | 297 | 297 | 288 | 291 | 8,000 | 145.50 |
| 2002-01-07 | 304 | 304 | 292 | 297 | 6,000 | 148.50 |
| 2002-01-04 | 305 | 311 | 304 | 304 | 15,000 | 152 |
分割・併合履歴 ： [2005-09-27]1株→2株
