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
2002-12-302502512502504,000125
2002-12-2724925124725015,000125
2002-12-2624524724024620,000123
2002-12-2524824924824911,000124.50
2002-12-2424825024825054,000125
2002-12-2024525224224850,000124
2002-12-1924424624124221,000121
2002-12-1824024324024224,000121
2002-12-1724024523724052,000120
2002-12-1624025024024023,000120
2002-12-1324024324024085,000120
2002-12-1224824824224358,000121.50
2002-12-1125025024825013,000125
2002-12-1024424724024741,000123.50
2002-12-0924925024024072,000120
2002-12-0625725724824995,000124.50
2002-12-0525525625425454,000127
2002-12-0426026025625729,000128.50
2002-12-0325725725325565,000127.50
2002-12-02263263253253138,000126.50
2002-11-29261262255258102,000129
2002-11-2826526726126168,000130.50
2002-11-2726427126426424,000132
2002-11-262722722662665,000133
2002-11-2526227126126719,000133.50
2002-11-2226726926226747,000133.50
2002-11-212702702662668,000133
2002-11-2026826826026630,000133
2002-11-1927427426426416,000132
2002-11-1828328326326426,000132
2002-11-1528428427528114,000140.50
2002-11-1428328327528023,000140
2002-11-132862862812815,000140.50
2002-11-122792802792805,000140
2002-11-1128828827927915,000139.50
2002-11-082882892862898,000144.50
2002-11-0728529128529120,000145.50
2002-11-0629629629029312,000146.50
2002-11-0529329328628618,000143
2002-11-012932932932933,000146.50
2002-10-3129129329029312,000146.50
2002-10-302912912882889,000144
2002-10-2928629128429112,000145.50
2002-10-282892932892918,000145.50
2002-10-2528228928128915,000144.50
2002-10-2429529528328511,000142.50
2002-10-2329329428528517,000142.50
2002-10-2229929928928914,000144.50
2002-10-2129130029129919,000149.50
2002-10-1829129129129111,000145.50
2002-10-172922922902903,000145
2002-10-1629729728529213,000146
2002-10-1528929628229616,000148
2002-10-1128028827628613,000143
2002-10-1027627926927946,000139.50
2002-10-0927627727627613,000138
2002-10-0827727727027633,000138
2002-10-0729929927527834,000139
2002-10-0429130029130015,000150
2002-10-032922972922955,000147.50
2002-10-013023022983027,000151
2002-09-303033032983004,000150
2002-09-273053053053054,000152.50
2002-09-263003023003023,000151
2002-09-253023023013014,000150.50
2002-09-2430230230130224,000151
2002-09-203003033003026,000151
2002-09-193033082902909,000145
2002-09-1829429429329310,000146.50
2002-09-1728529428429423,000147
2002-09-1328028628028538,000142.50
2002-09-1228728728428411,000142
2002-09-1127928527928516,000142.50
2002-09-1029129128929014,000145
2002-09-092842912842918,000145.50
2002-09-0628028428028412,000142
2002-09-0529229228228226,000141
2002-09-042922922912916,000145.50
2002-09-033073072922925,000146
2002-09-0230830830030016,000150
2002-08-302993042993047,000152
2002-08-292982992962998,000149.50
2002-08-283043042982986,000149
2002-08-2731031029629618,000148
2002-08-2631131230530517,000152.50
2002-08-2331231331131115,000155.50
2002-08-2230631230431114,000155.50
2002-08-2129930929830411,000152
2002-08-203043042932937,000146.50
2002-08-1930930930230210,000151
2002-08-1631331330530513,000152.50
2002-08-153133133093096,000154.50
2002-08-143123123073096,000154.50
2002-08-133133133073077,000153.50
2002-08-123133133083099,000154.50
2002-08-0929531429531424,000157
2002-08-082882882882881,000144
2002-08-0728528828528818,000144
2002-08-062972972862868,000143
2002-08-052982982972974,000148.50
2002-08-0230630729829811,000149
2002-08-013073073073072,000153.50
2002-07-313033043003047,000152
2002-07-303093093063073,000153.50
2002-07-293023023003005,000150
2002-07-2630530530030015,000150
2002-07-2530830830730720,000153.50
2002-07-2430731130430711,000153.50
2002-07-233123183123189,000159
2002-07-2231831831431414,000157
2002-07-193183183183181,000159
2002-07-1831131930731928,000159.50
2002-07-173123123063119,000155.50
2002-07-1630330830230714,000153.50
2002-07-153083083023025,000151
2002-07-123133133073074,000153.50
2002-07-1131431531331315,000156.50
2002-07-103133153133148,000157
2002-07-093103133103133,000156.50
2002-07-083103103043108,000155
2002-07-053103103083097,000154.50
2002-07-043103113093109,000155
2002-07-0330431930431829,000159
2002-07-0230830830530610,000153
2002-07-0132532531431540,000157.50
2002-06-2828733028733099,000165
2002-06-2728929228929225,000146
2002-06-2629429428828940,000144.50
2002-06-2528930628929634,000148
2002-06-2430631130130445,000152
2002-06-2130330730030647,000153
2002-06-2031031030230410,000152
2002-06-1930530630530512,000152.50
2002-06-1830130730130419,000152
2002-06-1731331330130129,000150.50
2002-06-1431331531231382,000156.50
2002-06-133103123103128,000156
2002-06-1231431431131112,000155.50
2002-06-1131131631131420,000157
2002-06-1030631130631112,000155.50
2002-06-0730630930530620,000153
2002-06-0630830930530540,000152.50
2002-06-0531731730930942,000154.50
2002-06-0431331631231243,000156
2002-06-0331231231231221,000156
2002-05-3131331431231227,000156
2002-05-3031331331331321,000156.50
2002-05-2931231331231217,000156
2002-05-2831131431131249,000156
2002-05-2731231330931137,000155.50
2002-05-2432032031131126,000155.50
2002-05-2330731130731119,000155.50
2002-05-2230630730630627,000153
2002-05-2130530630530610,000153
2002-05-2030030530030526,000152.50
2002-05-1729930129930024,000150
2002-05-163013012952958,000147.50
2002-05-153013023013024,000151
2002-05-143033043013015,000150.50
2002-05-1330430430330310,000151.50
2002-05-103043043023026,000151
2002-05-0930330730230727,000153.50
2002-05-0830530530330314,000151.50
2002-05-073073073063078,000153.50
2002-05-0230930930630611,000153
2002-05-013083093083084,000154
2002-04-3030730830730811,000154
2002-04-2631031030730722,000153.50
2002-04-2530930930830915,000154.50
2002-04-243083093083085,000154
2002-04-2330530830530813,000154
2002-04-2231031330430452,000152
2002-04-1930330830230220,000151
2002-04-1830230530230213,000151
2002-04-1730230530230315,000151.50
2002-04-1630531030330334,000151.50
2002-04-1530930930030510,000152.50
2002-04-1232032131131229,000156
2002-04-1131732531732517,000162.50
2002-04-1032032931231249,000156
2002-04-0931832031531518,000157.50
2002-04-0832532531931940,000159.50
2002-04-053373373353352,000167.50
2002-04-043103293103296,000164.50
2002-04-033093113093114,000155.50
2002-04-023063063063065,000153
2002-04-013393393183217,000160.50
2002-03-293353353293294,000164.50
2002-03-283353353163306,000165
2002-03-2733033032933010,000165
2002-03-253363373303316,000165.50
2002-03-2233833833233215,000166
2002-03-2032333832333816,000169
2002-03-193233233223226,000161
2002-03-1833033132432416,000162
2002-03-1533033032432827,000164
2002-03-1431632531332516,000162.50
2002-03-133133163133163,000158
2002-03-123283283233233,000161.50
2002-03-1132433032432511,000162.50
2002-03-0832532532332365,000161.50
2002-03-073053053053054,000152.50
2002-03-0631031530330312,000151.50
2002-03-053223223073094,000154.50
2002-03-0432532532332310,000161.50
2002-03-0132032931832027,000160
2002-02-2829830429830410,000152
2002-02-2730330330130316,000151.50
2002-02-263003003003005,000150
2002-02-253003013003007,000150
2002-02-2230030330030313,000151.50
2002-02-212902922902924,000146
2002-02-202872912872905,000145
2002-02-192972972922928,000146
2002-02-182982982982981,000149
2002-02-153003002962989,000149
2002-02-1429731029730112,000150.50
2002-02-132872882862877,000143.50
2002-02-122872872862873,000143.50
2002-02-0828628728028716,000143.50
2002-02-072782782782781,000139
2002-02-062722752722755,000137.50
2002-02-052722872712874,000143.50
2002-02-042722722722722,000136
2002-02-0129029028028011,000140
2002-01-3128028528028514,000142.50
2002-01-302802802772805,000140
2002-01-2827828027327728,000138.50
2002-01-2528428528428522,000142.50
2002-01-2429229228528520,000142.50
2002-01-2329629728929713,000148.50
2002-01-2230030229829923,000149.50
2002-01-212872972872977,000148.50
2002-01-1828028727628716,000143.50
2002-01-172812812812813,000140.50
2002-01-162812812812811,000140.50
2002-01-152802862802867,000143
2002-01-1128328528228230,000141
2002-01-103003002982986,000149
2002-01-0929529729529711,000148.50
2002-01-082972972882918,000145.50
2002-01-073043042922976,000148.50
2002-01-0430531130430415,000152

分割・併合履歴 : [2005-09-27]1株→2株