5959 岡部(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 311 | 311 | 311 | 311 | 1,000 | 155.50 |
| 2003-12-29 | 310 | 311 | 305 | 311 | 10,000 | 155.50 |
| 2003-12-26 | 312 | 312 | 305 | 305 | 3,000 | 152.50 |
| 2003-12-25 | 313 | 313 | 313 | 313 | 5,000 | 156.50 |
| 2003-12-24 | 315 | 316 | 314 | 315 | 19,000 | 157.50 |
| 2003-12-22 | 318 | 318 | 314 | 316 | 19,000 | 158 |
| 2003-12-19 | 311 | 312 | 310 | 310 | 5,000 | 155 |
| 2003-12-18 | 310 | 311 | 310 | 311 | 8,000 | 155.50 |
| 2003-12-17 | 309 | 310 | 309 | 310 | 2,000 | 155 |
| 2003-12-16 | 308 | 310 | 307 | 308 | 9,000 | 154 |
| 2003-12-15 | 310 | 312 | 307 | 307 | 18,000 | 153.50 |
| 2003-12-12 | 310 | 312 | 310 | 312 | 24,000 | 156 |
| 2003-12-11 | 312 | 312 | 310 | 310 | 2,000 | 155 |
| 2003-12-10 | 313 | 313 | 308 | 308 | 25,000 | 154 |
| 2003-12-09 | 303 | 309 | 303 | 308 | 12,000 | 154 |
| 2003-12-08 | 303 | 303 | 303 | 303 | 5,000 | 151.50 |
| 2003-12-05 | 306 | 306 | 303 | 303 | 2,000 | 151.50 |
| 2003-12-04 | 306 | 306 | 306 | 306 | 4,000 | 153 |
| 2003-12-03 | 307 | 307 | 306 | 306 | 6,000 | 153 |
| 2003-12-02 | 308 | 310 | 307 | 307 | 8,000 | 153.50 |
| 2003-12-01 | 306 | 306 | 306 | 306 | 4,000 | 153 |
| 2003-11-28 | 304 | 313 | 304 | 305 | 9,000 | 152.50 |
| 2003-11-27 | 307 | 307 | 304 | 304 | 9,000 | 152 |
| 2003-11-26 | 310 | 310 | 305 | 305 | 2,000 | 152.50 |
| 2003-11-25 | 312 | 312 | 311 | 311 | 8,000 | 155.50 |
| 2003-11-21 | 303 | 303 | 303 | 303 | 1,000 | 151.50 |
| 2003-11-20 | 297 | 303 | 297 | 303 | 14,000 | 151.50 |
| 2003-11-19 | 300 | 310 | 300 | 307 | 19,000 | 153.50 |
| 2003-11-18 | 303 | 305 | 299 | 300 | 12,000 | 150 |
| 2003-11-17 | 307 | 310 | 305 | 310 | 18,000 | 155 |
| 2003-11-14 | 310 | 313 | 310 | 313 | 8,000 | 156.50 |
| 2003-11-13 | 314 | 314 | 308 | 309 | 5,000 | 154.50 |
| 2003-11-12 | 313 | 315 | 311 | 311 | 6,000 | 155.50 |
| 2003-11-11 | 310 | 312 | 310 | 312 | 12,000 | 156 |
| 2003-11-10 | 315 | 316 | 314 | 314 | 13,000 | 157 |
| 2003-11-07 | 310 | 310 | 306 | 310 | 7,000 | 155 |
| 2003-11-06 | 305 | 311 | 305 | 311 | 3,000 | 155.50 |
| 2003-11-05 | 308 | 308 | 304 | 305 | 13,000 | 152.50 |
| 2003-11-04 | 308 | 308 | 307 | 307 | 6,000 | 153.50 |
| 2003-10-31 | 309 | 309 | 305 | 307 | 39,000 | 153.50 |
| 2003-10-30 | 311 | 311 | 307 | 309 | 11,000 | 154.50 |
| 2003-10-29 | 311 | 311 | 306 | 306 | 21,000 | 153 |
| 2003-10-28 | 310 | 310 | 304 | 306 | 25,000 | 153 |
| 2003-10-27 | 310 | 314 | 309 | 314 | 10,000 | 157 |
| 2003-10-24 | 311 | 312 | 311 | 312 | 6,000 | 156 |
| 2003-10-23 | 317 | 317 | 311 | 311 | 37,000 | 155.50 |
| 2003-10-22 | 316 | 317 | 316 | 317 | 9,000 | 158.50 |
| 2003-10-21 | 320 | 320 | 316 | 316 | 29,000 | 158 |
| 2003-10-20 | 321 | 321 | 320 | 320 | 10,000 | 160 |
| 2003-10-17 | 321 | 321 | 320 | 321 | 12,000 | 160.50 |
| 2003-10-16 | 322 | 322 | 320 | 320 | 33,000 | 160 |
| 2003-10-15 | 328 | 328 | 321 | 321 | 15,000 | 160.50 |
| 2003-10-14 | 320 | 330 | 320 | 328 | 60,000 | 164 |
| 2003-10-10 | 316 | 319 | 316 | 319 | 12,000 | 159.50 |
| 2003-10-09 | 316 | 316 | 316 | 316 | 4,000 | 158 |
| 2003-10-08 | 318 | 318 | 316 | 317 | 10,000 | 158.50 |
| 2003-10-07 | 318 | 320 | 318 | 318 | 21,000 | 159 |
| 2003-10-06 | 316 | 319 | 316 | 316 | 8,000 | 158 |
| 2003-10-03 | 314 | 316 | 314 | 316 | 23,000 | 158 |
| 2003-10-02 | 313 | 314 | 313 | 314 | 13,000 | 157 |
| 2003-10-01 | 317 | 318 | 310 | 310 | 30,000 | 155 |
| 2003-09-30 | 315 | 315 | 313 | 313 | 6,000 | 156.50 |
| 2003-09-29 | 321 | 321 | 313 | 313 | 10,000 | 156.50 |
| 2003-09-26 | 317 | 317 | 316 | 316 | 7,000 | 158 |
| 2003-09-25 | 319 | 319 | 316 | 316 | 10,000 | 158 |
| 2003-09-24 | 324 | 324 | 319 | 323 | 12,000 | 161.50 |
| 2003-09-22 | 320 | 323 | 319 | 323 | 32,000 | 161.50 |
| 2003-09-19 | 320 | 324 | 320 | 320 | 9,000 | 160 |
| 2003-09-18 | 320 | 320 | 318 | 318 | 8,000 | 159 |
| 2003-09-17 | 316 | 321 | 316 | 316 | 10,000 | 158 |
| 2003-09-16 | 323 | 323 | 320 | 320 | 30,000 | 160 |
| 2003-09-12 | 324 | 324 | 319 | 319 | 43,000 | 159.50 |
| 2003-09-11 | 317 | 320 | 317 | 320 | 12,000 | 160 |
| 2003-09-10 | 321 | 327 | 321 | 322 | 26,000 | 161 |
| 2003-09-09 | 324 | 324 | 321 | 321 | 14,000 | 160.50 |
| 2003-09-08 | 324 | 324 | 321 | 321 | 9,000 | 160.50 |
| 2003-09-05 | 320 | 324 | 320 | 324 | 5,000 | 162 |
| 2003-09-04 | 320 | 325 | 320 | 325 | 15,000 | 162.50 |
| 2003-09-03 | 321 | 321 | 320 | 320 | 19,000 | 160 |
| 2003-09-02 | 325 | 325 | 320 | 321 | 13,000 | 160.50 |
| 2003-09-01 | 316 | 325 | 316 | 316 | 22,000 | 158 |
| 2003-08-29 | 315 | 316 | 310 | 316 | 23,000 | 158 |
| 2003-08-28 | 319 | 322 | 315 | 315 | 28,000 | 157.50 |
| 2003-08-27 | 314 | 330 | 313 | 319 | 91,000 | 159.50 |
| 2003-08-26 | 317 | 317 | 315 | 315 | 3,000 | 157.50 |
| 2003-08-25 | 310 | 315 | 310 | 314 | 16,000 | 157 |
| 2003-08-22 | 313 | 313 | 313 | 313 | 2,000 | 156.50 |
| 2003-08-21 | 310 | 313 | 310 | 313 | 11,000 | 156.50 |
| 2003-08-20 | 312 | 312 | 311 | 312 | 8,000 | 156 |
| 2003-08-19 | 313 | 313 | 311 | 311 | 9,000 | 155.50 |
| 2003-08-18 | 306 | 313 | 306 | 313 | 11,000 | 156.50 |
| 2003-08-15 | 306 | 306 | 304 | 305 | 6,000 | 152.50 |
| 2003-08-14 | 305 | 307 | 303 | 304 | 8,000 | 152 |
| 2003-08-13 | 304 | 304 | 303 | 303 | 10,000 | 151.50 |
| 2003-08-12 | 309 | 309 | 303 | 303 | 2,000 | 151.50 |
| 2003-08-11 | 309 | 309 | 309 | 309 | 3,000 | 154.50 |
| 2003-08-08 | 305 | 309 | 305 | 305 | 9,000 | 152.50 |
| 2003-08-07 | 306 | 307 | 306 | 307 | 10,000 | 153.50 |
| 2003-08-06 | 309 | 310 | 304 | 306 | 29,000 | 153 |
| 2003-08-05 | 317 | 317 | 308 | 310 | 13,000 | 155 |
| 2003-08-04 | 319 | 319 | 314 | 314 | 15,000 | 157 |
| 2003-08-01 | 315 | 317 | 313 | 316 | 15,000 | 158 |
| 2003-07-31 | 313 | 313 | 307 | 307 | 16,000 | 153.50 |
| 2003-07-30 | 313 | 314 | 311 | 311 | 6,000 | 155.50 |
| 2003-07-29 | 308 | 310 | 306 | 306 | 8,000 | 153 |
| 2003-07-28 | 309 | 310 | 307 | 309 | 9,000 | 154.50 |
| 2003-07-25 | 312 | 312 | 306 | 309 | 4,000 | 154.50 |
| 2003-07-24 | 318 | 319 | 317 | 317 | 14,000 | 158.50 |
| 2003-07-23 | 316 | 319 | 316 | 317 | 8,000 | 158.50 |
| 2003-07-22 | 310 | 320 | 308 | 316 | 18,000 | 158 |
| 2003-07-18 | 314 | 315 | 312 | 315 | 10,000 | 157.50 |
| 2003-07-17 | 319 | 319 | 302 | 315 | 10,000 | 157.50 |
| 2003-07-16 | 319 | 320 | 316 | 319 | 6,000 | 159.50 |
| 2003-07-15 | 319 | 319 | 316 | 316 | 9,000 | 158 |
| 2003-07-14 | 320 | 320 | 317 | 317 | 20,000 | 158.50 |
| 2003-07-11 | 319 | 322 | 319 | 319 | 14,000 | 159.50 |
| 2003-07-10 | 323 | 324 | 319 | 319 | 44,000 | 159.50 |
| 2003-07-09 | 309 | 320 | 306 | 319 | 65,000 | 159.50 |
| 2003-07-08 | 309 | 309 | 305 | 305 | 29,000 | 152.50 |
| 2003-07-07 | 312 | 312 | 309 | 309 | 26,000 | 154.50 |
| 2003-07-04 | 309 | 312 | 309 | 312 | 42,000 | 156 |
| 2003-07-03 | 313 | 313 | 307 | 311 | 42,000 | 155.50 |
| 2003-07-02 | 313 | 313 | 308 | 308 | 34,000 | 154 |
| 2003-07-01 | 312 | 312 | 307 | 308 | 13,000 | 154 |
| 2003-06-30 | 314 | 315 | 308 | 308 | 37,000 | 154 |
| 2003-06-27 | 310 | 314 | 308 | 314 | 12,000 | 157 |
| 2003-06-26 | 313 | 313 | 309 | 311 | 11,000 | 155.50 |
| 2003-06-25 | 310 | 314 | 310 | 312 | 6,000 | 156 |
| 2003-06-24 | 315 | 318 | 314 | 316 | 44,000 | 158 |
| 2003-06-23 | 316 | 319 | 316 | 317 | 11,000 | 158.50 |
| 2003-06-20 | 314 | 314 | 312 | 313 | 15,000 | 156.50 |
| 2003-06-19 | 313 | 313 | 311 | 313 | 15,000 | 156.50 |
| 2003-06-18 | 308 | 309 | 308 | 308 | 9,000 | 154 |
| 2003-06-17 | 313 | 313 | 306 | 306 | 9,000 | 153 |
| 2003-06-16 | 306 | 312 | 306 | 312 | 13,000 | 156 |
| 2003-06-13 | 312 | 320 | 305 | 305 | 52,000 | 152.50 |
| 2003-06-12 | 310 | 310 | 304 | 304 | 9,000 | 152 |
| 2003-06-11 | 300 | 306 | 300 | 305 | 18,000 | 152.50 |
| 2003-06-10 | 298 | 300 | 298 | 299 | 14,000 | 149.50 |
| 2003-06-09 | 299 | 302 | 299 | 302 | 18,000 | 151 |
| 2003-06-06 | 296 | 300 | 296 | 299 | 16,000 | 149.50 |
| 2003-06-05 | 303 | 303 | 296 | 296 | 26,000 | 148 |
| 2003-06-04 | 303 | 306 | 302 | 303 | 15,000 | 151.50 |
| 2003-06-03 | 306 | 309 | 304 | 306 | 17,000 | 153 |
| 2003-06-02 | 307 | 309 | 306 | 306 | 16,000 | 153 |
| 2003-05-30 | 306 | 307 | 306 | 306 | 6,000 | 153 |
| 2003-05-29 | 308 | 308 | 305 | 305 | 8,000 | 152.50 |
| 2003-05-28 | 311 | 311 | 306 | 308 | 6,000 | 154 |
| 2003-05-27 | 310 | 312 | 307 | 309 | 6,000 | 154.50 |
| 2003-05-26 | 312 | 312 | 311 | 312 | 11,000 | 156 |
| 2003-05-23 | 307 | 307 | 307 | 307 | 1,000 | 153.50 |
| 2003-05-22 | 305 | 307 | 305 | 307 | 7,000 | 153.50 |
| 2003-05-21 | 306 | 306 | 304 | 304 | 6,000 | 152 |
| 2003-05-20 | 304 | 305 | 304 | 305 | 8,000 | 152.50 |
| 2003-05-19 | 309 | 310 | 308 | 308 | 10,000 | 154 |
| 2003-05-16 | 313 | 313 | 310 | 312 | 5,000 | 156 |
| 2003-05-15 | 313 | 313 | 308 | 308 | 9,000 | 154 |
| 2003-05-14 | 308 | 311 | 306 | 309 | 20,000 | 154.50 |
| 2003-05-13 | 305 | 305 | 304 | 305 | 15,000 | 152.50 |
| 2003-05-12 | 304 | 305 | 303 | 305 | 12,000 | 152.50 |
| 2003-05-09 | 298 | 302 | 298 | 302 | 25,000 | 151 |
| 2003-05-08 | 295 | 298 | 295 | 297 | 12,000 | 148.50 |
| 2003-05-07 | 298 | 298 | 295 | 298 | 11,000 | 149 |
| 2003-05-06 | 297 | 298 | 297 | 298 | 12,000 | 149 |
| 2003-05-02 | 298 | 298 | 294 | 295 | 11,000 | 147.50 |
| 2003-05-01 | 298 | 298 | 295 | 295 | 8,000 | 147.50 |
| 2003-04-30 | 296 | 300 | 296 | 300 | 7,000 | 150 |
| 2003-04-28 | 294 | 296 | 294 | 296 | 12,000 | 148 |
| 2003-04-25 | 299 | 299 | 294 | 295 | 11,000 | 147.50 |
| 2003-04-24 | 299 | 300 | 299 | 299 | 19,000 | 149.50 |
| 2003-04-23 | 297 | 299 | 294 | 299 | 10,000 | 149.50 |
| 2003-04-22 | 301 | 301 | 291 | 297 | 17,000 | 148.50 |
| 2003-04-21 | 293 | 299 | 293 | 299 | 17,000 | 149.50 |
| 2003-04-18 | 289 | 290 | 289 | 289 | 27,000 | 144.50 |
| 2003-04-17 | 286 | 286 | 283 | 283 | 18,000 | 141.50 |
| 2003-04-16 | 281 | 285 | 281 | 285 | 16,000 | 142.50 |
| 2003-04-15 | 276 | 282 | 276 | 282 | 8,000 | 141 |
| 2003-04-14 | 280 | 282 | 275 | 275 | 9,000 | 137.50 |
| 2003-04-11 | 281 | 281 | 279 | 279 | 43,000 | 139.50 |
| 2003-04-10 | 278 | 280 | 278 | 280 | 9,000 | 140 |
| 2003-04-09 | 282 | 282 | 277 | 281 | 29,000 | 140.50 |
| 2003-04-08 | 280 | 280 | 276 | 280 | 6,000 | 140 |
| 2003-04-07 | 281 | 281 | 271 | 278 | 8,000 | 139 |
| 2003-04-04 | 277 | 278 | 273 | 278 | 6,000 | 139 |
| 2003-04-03 | 274 | 277 | 274 | 277 | 6,000 | 138.50 |
| 2003-04-02 | 274 | 275 | 272 | 275 | 15,000 | 137.50 |
| 2003-04-01 | 275 | 275 | 273 | 273 | 6,000 | 136.50 |
| 2003-03-31 | 274 | 275 | 274 | 275 | 5,000 | 137.50 |
| 2003-03-28 | 276 | 276 | 272 | 274 | 14,000 | 137 |
| 2003-03-27 | 275 | 277 | 275 | 276 | 6,000 | 138 |
| 2003-03-26 | 264 | 275 | 264 | 275 | 16,000 | 137.50 |
| 2003-03-25 | 260 | 269 | 260 | 269 | 14,000 | 134.50 |
| 2003-03-24 | 265 | 269 | 263 | 269 | 9,000 | 134.50 |
| 2003-03-20 | 264 | 265 | 264 | 264 | 21,000 | 132 |
| 2003-03-19 | 265 | 265 | 260 | 260 | 8,000 | 130 |
| 2003-03-18 | 264 | 265 | 262 | 265 | 9,000 | 132.50 |
| 2003-03-17 | 271 | 272 | 270 | 270 | 5,000 | 135 |
| 2003-03-14 | 261 | 270 | 261 | 270 | 41,000 | 135 |
| 2003-03-13 | 262 | 264 | 262 | 264 | 5,000 | 132 |
| 2003-03-12 | 267 | 267 | 264 | 264 | 5,000 | 132 |
| 2003-03-11 | 263 | 265 | 260 | 260 | 13,000 | 130 |
| 2003-03-10 | 267 | 269 | 258 | 258 | 15,000 | 129 |
| 2003-03-07 | 274 | 275 | 269 | 269 | 14,000 | 134.50 |
| 2003-03-06 | 276 | 277 | 276 | 276 | 11,000 | 138 |
| 2003-03-05 | 272 | 276 | 272 | 276 | 7,000 | 138 |
| 2003-03-04 | 275 | 277 | 275 | 277 | 14,000 | 138.50 |
| 2003-03-03 | 274 | 275 | 272 | 275 | 12,000 | 137.50 |
| 2003-02-28 | 269 | 271 | 268 | 269 | 10,000 | 134.50 |
| 2003-02-27 | 270 | 270 | 266 | 269 | 13,000 | 134.50 |
| 2003-02-26 | 271 | 271 | 261 | 271 | 31,000 | 135.50 |
| 2003-02-25 | 270 | 271 | 265 | 266 | 19,000 | 133 |
| 2003-02-24 | 268 | 272 | 268 | 272 | 29,000 | 136 |
| 2003-02-21 | 267 | 268 | 264 | 268 | 10,000 | 134 |
| 2003-02-20 | 266 | 267 | 265 | 266 | 19,000 | 133 |
| 2003-02-19 | 263 | 267 | 262 | 265 | 8,000 | 132.50 |
| 2003-02-18 | 264 | 268 | 264 | 267 | 22,000 | 133.50 |
| 2003-02-17 | 265 | 265 | 264 | 264 | 7,000 | 132 |
| 2003-02-14 | 264 | 264 | 263 | 264 | 15,000 | 132 |
| 2003-02-13 | 257 | 260 | 257 | 260 | 5,000 | 130 |
| 2003-02-12 | 260 | 262 | 260 | 262 | 22,000 | 131 |
| 2003-02-10 | 259 | 260 | 259 | 260 | 12,000 | 130 |
| 2003-02-07 | 257 | 260 | 257 | 259 | 18,000 | 129.50 |
| 2003-02-06 | 262 | 262 | 260 | 260 | 12,000 | 130 |
| 2003-02-05 | 253 | 260 | 251 | 260 | 28,000 | 130 |
| 2003-02-04 | 249 | 251 | 248 | 251 | 14,000 | 125.50 |
| 2003-02-03 | 251 | 251 | 248 | 249 | 13,000 | 124.50 |
| 2003-01-31 | 255 | 255 | 251 | 251 | 11,000 | 125.50 |
| 2003-01-30 | 259 | 260 | 259 | 260 | 5,000 | 130 |
| 2003-01-29 | 261 | 261 | 257 | 260 | 9,000 | 130 |
| 2003-01-28 | 261 | 261 | 261 | 261 | 11,000 | 130.50 |
| 2003-01-27 | 260 | 261 | 260 | 261 | 33,000 | 130.50 |
| 2003-01-24 | 259 | 260 | 255 | 260 | 12,000 | 130 |
| 2003-01-23 | 255 | 260 | 255 | 259 | 31,000 | 129.50 |
| 2003-01-22 | 257 | 258 | 253 | 253 | 22,000 | 126.50 |
| 2003-01-21 | 256 | 260 | 243 | 251 | 37,000 | 125.50 |
| 2003-01-20 | 257 | 258 | 254 | 256 | 26,000 | 128 |
| 2003-01-17 | 253 | 259 | 252 | 259 | 25,000 | 129.50 |
| 2003-01-16 | 253 | 254 | 251 | 251 | 6,000 | 125.50 |
| 2003-01-15 | 254 | 254 | 250 | 250 | 4,000 | 125 |
| 2003-01-14 | 250 | 253 | 250 | 253 | 6,000 | 126.50 |
| 2003-01-10 | 250 | 252 | 250 | 252 | 9,000 | 126 |
| 2003-01-09 | 245 | 250 | 242 | 250 | 20,000 | 125 |
| 2003-01-08 | 251 | 251 | 249 | 250 | 13,000 | 125 |
| 2003-01-07 | 254 | 254 | 252 | 252 | 10,000 | 126 |
| 2003-01-06 | 254 | 254 | 251 | 251 | 6,000 | 125.50 |
分割・併合履歴 ： [2005-09-27]1株→2株