岡部(5959)の株価時系列情報
岡部(5959)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 321 | 321 | 320 | 320 | 6,000 |
1985/12/27 | 326 | 326 | 326 | 326 | 4,000 |
1985/12/26 | 325 | 325 | 325 | 325 | 7,000 |
1985/12/25 | 330 | 330 | 325 | 326 | 4,000 |
1985/12/24 | 335 | 335 | 325 | 325 | 7,000 |
1985/12/23 | 338 | 338 | 325 | 325 | 12,000 |
1985/12/21 | 325 | 325 | 325 | 325 | 1,000 |
1985/12/20 | 321 | 327 | 321 | 327 | 17,000 |
1985/12/19 | 325 | 325 | 320 | 320 | 14,000 |
1985/12/18 | 326 | 330 | 325 | 325 | 17,000 |
1985/12/17 | 330 | 330 | 325 | 325 | 2,000 |
1985/12/16 | 325 | 327 | 325 | 327 | 11,000 |
1985/12/13 | 323 | 325 | 323 | 325 | 2,000 |
1985/12/12 | 325 | 330 | 325 | 330 | 6,000 |
1985/12/11 | 323 | 323 | 319 | 319 | 14,000 |
1985/12/10 | 322 | 322 | 322 | 322 | 9,000 |
1985/12/09 | 331 | 331 | 322 | 322 | 8,000 |
1985/12/07 | 330 | 331 | 321 | 321 | 11,000 |
1985/12/06 | 325 | 335 | 325 | 330 | 15,000 |
1985/12/05 | 325 | 325 | 325 | 325 | 6,000 |
1985/12/04 | 339 | 339 | 330 | 330 | 14,000 |
1985/12/03 | 320 | 330 | 316 | 330 | 113,000 |
1985/12/02 | 320 | 325 | 320 | 325 | 7,000 |
1985/11/30 | 316 | 316 | 315 | 315 | 9,000 |
1985/11/29 | 325 | 325 | 315 | 315 | 16,000 |
1985/11/28 | 321 | 321 | 321 | 321 | 3,000 |
1985/11/27 | 320 | 320 | 311 | 311 | 36,000 |
1985/11/26 | 320 | 320 | 317 | 319 | 16,000 |
1985/11/25 | 320 | 320 | 319 | 319 | 3,000 |
1985/11/22 | 321 | 321 | 320 | 320 | 6,000 |
1985/11/21 | 321 | 321 | 320 | 320 | 2,000 |
1985/11/19 | 317 | 320 | 317 | 319 | 6,000 |
1985/11/18 | 325 | 325 | 316 | 316 | 17,000 |
1985/11/16 | 331 | 331 | 330 | 330 | 3,000 |
1985/11/15 | 330 | 335 | 327 | 331 | 13,000 |
1985/11/14 | 325 | 330 | 320 | 330 | 18,000 |
1985/11/13 | 324 | 324 | 324 | 324 | 12,000 |
1985/11/12 | 331 | 340 | 331 | 339 | 5,000 |
1985/11/11 | 331 | 331 | 331 | 331 | 6,000 |
1985/11/08 | 329 | 329 | 329 | 329 | 9,000 |
1985/11/07 | 357 | 357 | 357 | 357 | 2,000 |
1985/11/06 | 354 | 355 | 351 | 354 | 9,000 |
1985/11/05 | 355 | 359 | 355 | 359 | 4,000 |
1985/11/02 | 345 | 350 | 345 | 350 | 6,000 |
1985/11/01 | 360 | 360 | 350 | 350 | 19,000 |
1985/10/31 | 367 | 367 | 360 | 360 | 30,000 |
1985/10/30 | 377 | 380 | 360 | 365 | 57,000 |
1985/10/29 | 360 | 383 | 360 | 380 | 323,000 |
1985/10/28 | 365 | 365 | 360 | 360 | 17,000 |
1985/10/26 | 366 | 370 | 365 | 365 | 51,000 |
1985/10/25 | 379 | 379 | 359 | 371 | 111,000 |
1985/10/24 | 341 | 386 | 341 | 364 | 801,000 |
1985/10/23 | 347 | 347 | 339 | 343 | 561,000 |
1985/10/22 | 342 | 350 | 340 | 350 | 34,000 |
1985/10/21 | 350 | 353 | 347 | 347 | 20,000 |
1985/10/19 | 350 | 365 | 350 | 357 | 28,000 |
1985/10/18 | 325 | 340 | 325 | 340 | 19,000 |
1985/10/16 | 329 | 329 | 319 | 319 | 7,000 |
1985/10/15 | 325 | 325 | 325 | 325 | 4,000 |
1985/10/14 | 323 | 323 | 316 | 316 | 11,000 |
1985/10/11 | 326 | 326 | 325 | 325 | 4,000 |
1985/10/09 | 329 | 329 | 326 | 326 | 2,000 |
1985/10/08 | 331 | 331 | 330 | 330 | 4,000 |
1985/10/07 | 339 | 339 | 330 | 330 | 3,000 |
1985/10/05 | 340 | 340 | 340 | 340 | 5,000 |
1985/10/04 | 333 | 335 | 323 | 323 | 16,000 |
1985/10/03 | 335 | 335 | 333 | 333 | 10,000 |
1985/10/02 | 333 | 333 | 330 | 333 | 7,000 |
1985/10/01 | 340 | 340 | 333 | 333 | 3,000 |
1985/09/30 | 330 | 331 | 330 | 331 | 11,000 |
1985/09/28 | 330 | 330 | 330 | 330 | 6,000 |
1985/09/27 | 331 | 331 | 327 | 330 | 3,000 |
1985/09/26 | 330 | 332 | 327 | 327 | 11,000 |
1985/09/25 | 340 | 340 | 331 | 331 | 8,000 |
1985/09/24 | 321 | 325 | 321 | 325 | 74,000 |
1985/09/21 | 325 | 325 | 320 | 320 | 6,000 |
1985/09/20 | 320 | 320 | 319 | 319 | 5,000 |
1985/09/19 | 319 | 319 | 319 | 319 | 2,000 |
1985/09/18 | 320 | 320 | 317 | 317 | 4,000 |
1985/09/17 | 317 | 317 | 316 | 316 | 3,000 |
1985/09/13 | 316 | 316 | 315 | 315 | 8,000 |
1985/09/11 | 324 | 324 | 315 | 315 | 4,000 |
1985/09/10 | 325 | 325 | 325 | 325 | 4,000 |
1985/09/07 | 327 | 327 | 325 | 325 | 4,000 |
1985/09/06 | 329 | 329 | 322 | 322 | 7,000 |
1985/09/05 | 330 | 334 | 330 | 334 | 2,000 |
1985/09/04 | 327 | 327 | 325 | 325 | 5,000 |
1985/09/03 | 330 | 330 | 330 | 330 | 5,000 |
1985/09/02 | 331 | 337 | 330 | 337 | 9,000 |
1985/08/31 | 329 | 329 | 329 | 329 | 1,000 |
1985/08/30 | 331 | 331 | 325 | 325 | 7,000 |
1985/08/29 | 331 | 338 | 331 | 331 | 19,000 |
1985/08/28 | 347 | 347 | 330 | 330 | 12,000 |
1985/08/27 | 343 | 348 | 338 | 348 | 32,000 |
1985/08/26 | 340 | 344 | 335 | 344 | 29,000 |
1985/08/24 | 331 | 346 | 331 | 340 | 23,000 |
1985/08/23 | 326 | 334 | 326 | 331 | 12,000 |
1985/08/22 | 320 | 325 | 319 | 321 | 22,000 |
1985/08/21 | 320 | 320 | 320 | 320 | 3,000 |
1985/08/20 | 320 | 320 | 320 | 320 | 3,000 |
1985/08/17 | 319 | 320 | 319 | 320 | 12,000 |
1985/08/16 | 311 | 319 | 311 | 319 | 9,000 |
1985/08/14 | 308 | 308 | 308 | 308 | 4,000 |
1985/08/13 | 308 | 308 | 308 | 308 | 7,000 |
1985/08/12 | 316 | 316 | 315 | 315 | 6,000 |
1985/08/08 | 318 | 318 | 315 | 315 | 7,000 |
1985/08/07 | 316 | 316 | 316 | 316 | 1,000 |
1985/08/06 | 319 | 319 | 316 | 316 | 8,000 |
1985/08/05 | 319 | 319 | 319 | 319 | 2,000 |
1985/08/02 | 315 | 320 | 315 | 320 | 13,000 |
1985/08/01 | 320 | 320 | 320 | 320 | 10,000 |
1985/07/30 | 331 | 331 | 320 | 320 | 9,000 |
1985/07/29 | 335 | 335 | 332 | 335 | 23,000 |
1985/07/27 | 335 | 339 | 335 | 339 | 4,000 |
1985/07/26 | 339 | 339 | 334 | 339 | 11,000 |
1985/07/25 | 340 | 340 | 330 | 340 | 47,000 |
1985/07/24 | 340 | 345 | 340 | 340 | 17,000 |
1985/07/23 | 340 | 340 | 335 | 335 | 11,000 |
1985/07/22 | 343 | 343 | 340 | 340 | 14,000 |
1985/07/20 | 344 | 345 | 341 | 345 | 9,000 |
1985/07/19 | 340 | 345 | 340 | 345 | 6,000 |
1985/07/18 | 345 | 345 | 340 | 340 | 11,000 |
1985/07/17 | 350 | 350 | 340 | 345 | 10,000 |
1985/07/16 | 342 | 346 | 342 | 345 | 9,000 |
1985/07/15 | 356 | 360 | 345 | 345 | 12,000 |
1985/07/12 | 340 | 362 | 340 | 362 | 35,000 |
1985/07/11 | 346 | 350 | 340 | 350 | 15,000 |
1985/07/10 | 343 | 343 | 333 | 343 | 22,000 |
1985/07/09 | 343 | 343 | 340 | 340 | 19,000 |
1985/07/08 | 367 | 370 | 367 | 368 | 27,000 |
1985/07/06 | 345 | 370 | 345 | 370 | 69,000 |
1985/07/05 | 339 | 345 | 338 | 338 | 49,000 |
1985/07/04 | 313 | 340 | 313 | 330 | 49,000 |
1985/07/03 | 312 | 313 | 311 | 313 | 6,000 |
1985/07/02 | 313 | 313 | 312 | 312 | 3,000 |
1985/07/01 | 312 | 312 | 312 | 312 | 1,000 |
1985/06/29 | 315 | 315 | 311 | 311 | 5,000 |
1985/06/27 | 311 | 313 | 311 | 311 | 12,000 |
1985/06/26 | 311 | 315 | 311 | 311 | 11,000 |
1985/06/25 | 311 | 312 | 311 | 311 | 15,000 |
1985/06/24 | 315 | 315 | 315 | 315 | 4,000 |
1985/06/22 | 311 | 311 | 310 | 310 | 3,000 |
1985/06/21 | 315 | 315 | 311 | 311 | 13,000 |
1985/06/20 | 315 | 315 | 315 | 315 | 14,000 |
1985/06/19 | 315 | 315 | 315 | 315 | 8,000 |
1985/06/18 | 311 | 311 | 310 | 310 | 6,000 |
1985/06/17 | 311 | 311 | 311 | 311 | 1,000 |
1985/06/15 | 320 | 320 | 310 | 310 | 11,000 |
1985/06/14 | 316 | 320 | 310 | 310 | 45,000 |
1985/06/11 | 316 | 316 | 316 | 316 | 4,000 |
1985/06/07 | 315 | 325 | 315 | 320 | 17,000 |
1985/06/06 | 325 | 325 | 315 | 315 | 12,000 |
1985/06/05 | 316 | 320 | 315 | 320 | 12,000 |
1985/06/04 | 316 | 316 | 316 | 316 | 8,000 |
1985/06/03 | 316 | 316 | 316 | 316 | 3,000 |
1985/05/31 | 320 | 320 | 311 | 311 | 9,000 |
1985/05/30 | 320 | 320 | 310 | 312 | 20,000 |
1985/05/29 | 320 | 320 | 320 | 320 | 19,000 |
1985/05/27 | 320 | 320 | 320 | 320 | 16,000 |
1985/05/25 | 320 | 320 | 320 | 320 | 5,000 |
1985/05/24 | 320 | 329 | 320 | 320 | 14,000 |
1985/05/23 | 320 | 320 | 320 | 320 | 7,000 |
1985/05/22 | 315 | 320 | 315 | 320 | 6,000 |
1985/05/21 | 310 | 312 | 310 | 312 | 9,000 |
1985/05/20 | 320 | 320 | 320 | 320 | 1,000 |
1985/05/18 | 310 | 311 | 310 | 311 | 24,000 |
1985/05/17 | 329 | 329 | 320 | 322 | 18,000 |
1985/05/16 | 321 | 329 | 321 | 326 | 8,000 |
1985/05/15 | 315 | 320 | 315 | 315 | 12,000 |
1985/05/14 | 319 | 321 | 310 | 310 | 16,000 |
1985/05/13 | 327 | 329 | 327 | 329 | 3,000 |
1985/05/10 | 330 | 330 | 330 | 330 | 4,000 |
1985/05/09 | 329 | 330 | 329 | 330 | 13,000 |
1985/05/08 | 332 | 337 | 332 | 334 | 23,000 |
1985/05/01 | 301 | 302 | 301 | 302 | 5,000 |
1985/04/27 | 300 | 303 | 300 | 300 | 23,000 |
1985/04/26 | 300 | 300 | 300 | 300 | 12,000 |
1985/04/25 | 301 | 301 | 300 | 300 | 14,000 |
1985/04/24 | 300 | 300 | 300 | 300 | 8,000 |
1985/04/23 | 303 | 303 | 300 | 300 | 22,000 |
1985/04/22 | 302 | 305 | 300 | 300 | 15,000 |
1985/04/20 | 306 | 306 | 300 | 300 | 16,000 |
1985/04/19 | 306 | 306 | 301 | 301 | 16,000 |
1985/04/18 | 306 | 306 | 306 | 306 | 9,000 |
1985/04/17 | 313 | 313 | 306 | 306 | 10,000 |
1985/04/16 | 313 | 313 | 310 | 313 | 6,000 |
1985/04/15 | 311 | 321 | 311 | 315 | 10,000 |
1985/04/12 | 313 | 313 | 310 | 310 | 17,000 |
1985/04/11 | 315 | 315 | 315 | 315 | 3,000 |
1985/04/10 | 314 | 320 | 314 | 320 | 6,000 |
1985/04/09 | 312 | 312 | 312 | 312 | 1,000 |
1985/04/08 | 306 | 310 | 306 | 308 | 7,000 |
1985/04/06 | 310 | 310 | 310 | 310 | 10,000 |
1985/04/05 | 308 | 310 | 306 | 310 | 16,000 |
1985/04/04 | 308 | 310 | 308 | 310 | 20,000 |
1985/04/03 | 310 | 310 | 305 | 305 | 38,000 |
1985/04/02 | 311 | 311 | 310 | 310 | 3,000 |
1985/04/01 | 310 | 310 | 308 | 308 | 5,000 |
1985/03/30 | 315 | 315 | 308 | 310 | 16,000 |
1985/03/29 | 314 | 314 | 310 | 310 | 16,000 |
1985/03/28 | 315 | 318 | 312 | 312 | 14,000 |
1985/03/27 | 308 | 315 | 308 | 315 | 11,000 |
1985/03/26 | 315 | 316 | 311 | 312 | 14,000 |
1985/03/25 | 310 | 310 | 306 | 310 | 25,000 |
1985/03/23 | 310 | 311 | 305 | 305 | 26,000 |
1985/03/22 | 311 | 311 | 305 | 305 | 18,000 |
1985/03/20 | 310 | 312 | 310 | 310 | 24,000 |
1985/03/19 | 320 | 320 | 315 | 315 | 15,000 |
1985/03/18 | 325 | 325 | 320 | 320 | 10,000 |
1985/03/16 | 321 | 323 | 320 | 320 | 21,000 |
1985/03/15 | 333 | 333 | 321 | 321 | 29,000 |
1985/03/14 | 326 | 343 | 326 | 328 | 20,000 |
1985/03/13 | 335 | 335 | 334 | 334 | 13,000 |
1985/03/12 | 335 | 335 | 330 | 330 | 9,000 |
1985/03/11 | 321 | 340 | 321 | 336 | 21,000 |
1985/03/08 | 325 | 325 | 321 | 321 | 21,000 |
1985/03/07 | 328 | 328 | 325 | 325 | 23,000 |
1985/03/06 | 327 | 328 | 321 | 328 | 27,000 |
1985/03/05 | 330 | 330 | 322 | 328 | 29,000 |
1985/03/04 | 333 | 333 | 331 | 332 | 14,000 |
1985/03/02 | 340 | 340 | 334 | 334 | 29,000 |
1985/03/01 | 350 | 350 | 341 | 341 | 57,000 |
1985/02/28 | 357 | 359 | 350 | 351 | 24,000 |
1985/02/27 | 355 | 359 | 351 | 352 | 19,000 |
1985/02/26 | 360 | 360 | 360 | 360 | 13,000 |
1985/02/25 | 351 | 360 | 351 | 360 | 28,000 |
1985/02/23 | 361 | 364 | 356 | 356 | 15,000 |
1985/02/22 | 370 | 370 | 357 | 360 | 68,000 |
1985/02/21 | 370 | 379 | 370 | 374 | 111,000 |
1985/02/20 | 372 | 376 | 369 | 370 | 49,000 |
1985/02/19 | 365 | 390 | 365 | 370 | 105,000 |
1985/02/18 | 385 | 385 | 365 | 370 | 93,000 |
1985/02/16 | 396 | 400 | 385 | 386 | 197,000 |
1985/02/15 | 390 | 402 | 389 | 395 | 535,000 |
1985/02/14 | 377 | 377 | 365 | 365 | 99,000 |
1985/02/13 | 385 | 387 | 375 | 380 | 255,000 |
1985/02/12 | 380 | 389 | 375 | 381 | 322,000 |
1985/02/08 | 350 | 371 | 340 | 370 | 103,000 |
1985/02/07 | 335 | 354 | 335 | 354 | 31,000 |
1985/02/06 | 328 | 333 | 320 | 333 | 52,000 |
1985/02/05 | 348 | 348 | 329 | 329 | 69,000 |
1985/02/04 | 371 | 374 | 363 | 363 | 121,000 |
1985/02/02 | 361 | 375 | 361 | 373 | 67,000 |
1985/02/01 | 370 | 370 | 357 | 357 | 75,000 |
1985/01/31 | 376 | 389 | 370 | 379 | 243,000 |
1985/01/30 | 379 | 394 | 372 | 372 | 343,000 |
1985/01/29 | 360 | 385 | 358 | 378 | 316,000 |
1985/01/28 | 360 | 365 | 360 | 360 | 98,000 |
1985/01/26 | 360 | 370 | 359 | 361 | 130,000 |
1985/01/25 | 348 | 358 | 347 | 353 | 165,000 |
1985/01/24 | 349 | 349 | 339 | 345 | 128,000 |
1985/01/23 | 321 | 340 | 320 | 340 | 68,000 |
1985/01/22 | 325 | 328 | 320 | 322 | 44,000 |
1985/01/21 | 337 | 337 | 320 | 320 | 67,000 |
1985/01/19 | 322 | 335 | 322 | 332 | 100,000 |
1985/01/18 | 323 | 350 | 323 | 328 | 131,000 |
1985/01/17 | 309 | 331 | 309 | 323 | 93,000 |
1985/01/16 | 306 | 321 | 306 | 315 | 50,000 |
1985/01/14 | 285 | 290 | 285 | 286 | 62,000 |
1985/01/11 | 292 | 292 | 285 | 285 | 8,000 |
1985/01/10 | 293 | 293 | 292 | 292 | 5,000 |
1985/01/08 | 295 | 295 | 290 | 295 | 14,000 |
1985/01/04 | 300 | 300 | 300 | 300 | 3,000 |