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 |
---|---|---|---|---|---|
1986/12/26 | 795 | 795 | 791 | 791 | 10,000 |
1986/12/24 | 821 | 821 | 820 | 820 | 4,000 |
1986/12/23 | 819 | 820 | 800 | 820 | 38,000 |
1986/12/22 | 810 | 829 | 810 | 819 | 19,000 |
1986/12/19 | 771 | 800 | 771 | 800 | 39,000 |
1986/12/18 | 750 | 765 | 750 | 765 | 17,000 |
1986/12/17 | 749 | 749 | 741 | 748 | 18,000 |
1986/12/16 | 749 | 749 | 730 | 730 | 10,000 |
1986/12/15 | 731 | 735 | 720 | 729 | 28,000 |
1986/12/12 | 780 | 780 | 750 | 750 | 8,000 |
1986/12/11 | 810 | 810 | 800 | 800 | 5,000 |
1986/12/10 | 830 | 830 | 820 | 820 | 8,000 |
1986/12/09 | 838 | 838 | 820 | 820 | 58,000 |
1986/12/08 | 828 | 828 | 828 | 828 | 13,000 |
1986/12/04 | 880 | 880 | 877 | 878 | 7,000 |
1986/12/03 | 880 | 880 | 874 | 875 | 8,000 |
1986/12/02 | 880 | 880 | 880 | 880 | 8,000 |
1986/12/01 | 890 | 890 | 890 | 890 | 3,000 |
1986/11/29 | 891 | 891 | 890 | 890 | 23,000 |
1986/11/28 | 900 | 900 | 899 | 900 | 14,000 |
1986/11/27 | 899 | 899 | 898 | 899 | 32,000 |
1986/11/25 | 892 | 892 | 892 | 892 | 4,000 |
1986/11/22 | 889 | 890 | 880 | 882 | 11,000 |
1986/11/21 | 890 | 890 | 890 | 890 | 1,000 |
1986/11/20 | 880 | 880 | 880 | 880 | 3,000 |
1986/11/17 | 880 | 890 | 880 | 880 | 4,000 |
1986/11/12 | 880 | 880 | 880 | 880 | 1,000 |
1986/11/10 | 915 | 915 | 900 | 900 | 2,000 |
1986/11/07 | 900 | 920 | 900 | 920 | 2,000 |
1986/11/05 | 915 | 915 | 915 | 915 | 2,000 |
1986/11/04 | 910 | 915 | 900 | 915 | 26,000 |
1986/10/31 | 900 | 910 | 890 | 910 | 16,000 |
1986/10/29 | 880 | 900 | 880 | 900 | 16,000 |
1986/10/28 | 890 | 890 | 890 | 890 | 3,000 |
1986/10/27 | 900 | 910 | 900 | 900 | 18,000 |
1986/10/25 | 910 | 910 | 910 | 910 | 1,000 |
1986/10/24 | 910 | 910 | 910 | 910 | 3,000 |
1986/10/23 | 930 | 935 | 920 | 920 | 10,000 |
1986/10/22 | 930 | 940 | 930 | 940 | 10,000 |
1986/10/21 | 950 | 950 | 950 | 950 | 3,000 |
1986/10/20 | 940 | 950 | 935 | 950 | 56,000 |
1986/10/17 | 950 | 950 | 940 | 950 | 29,000 |
1986/10/16 | 960 | 960 | 940 | 940 | 35,000 |
1986/10/15 | 950 | 950 | 950 | 950 | 6,000 |
1986/10/14 | 940 | 950 | 940 | 950 | 34,000 |
1986/10/09 | 928 | 930 | 925 | 930 | 25,000 |
1986/10/08 | 920 | 929 | 920 | 928 | 13,000 |
1986/10/07 | 929 | 929 | 905 | 929 | 20,000 |
1986/10/06 | 900 | 930 | 900 | 930 | 38,000 |
1986/10/04 | 910 | 920 | 910 | 920 | 3,000 |
1986/10/03 | 915 | 925 | 911 | 920 | 20,000 |
1986/10/02 | 909 | 915 | 905 | 915 | 30,000 |
1986/10/01 | 899 | 909 | 899 | 909 | 12,000 |
1986/09/30 | 899 | 910 | 899 | 909 | 32,000 |
1986/09/29 | 900 | 909 | 890 | 909 | 34,000 |
1986/09/27 | 910 | 910 | 910 | 910 | 2,000 |
1986/09/26 | 955 | 955 | 929 | 929 | 38,000 |
1986/09/25 | 961 | 961 | 960 | 960 | 24,000 |
1986/09/22 | 960 | 970 | 951 | 951 | 11,000 |
1986/09/19 | 950 | 960 | 950 | 960 | 9,000 |
1986/09/18 | 950 | 960 | 940 | 960 | 33,000 |
1986/09/17 | 993 | 993 | 950 | 950 | 23,000 |
1986/09/16 | 1,000 | 1,000 | 983 | 983 | 12,000 |
1986/09/12 | 980 | 1,020 | 980 | 1,000 | 9,000 |
1986/09/11 | 1,060 | 1,060 | 1,020 | 1,020 | 41,000 |
1986/09/10 | 981 | 1,020 | 981 | 1,000 | 50,000 |
1986/09/09 | 985 | 985 | 985 | 985 | 18,000 |
1986/09/08 | 1,000 | 1,000 | 975 | 975 | 14,000 |
1986/09/06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
1986/09/05 | 1,000 | 1,040 | 1,000 | 1,010 | 15,000 |
1986/09/04 | 980 | 1,000 | 980 | 1,000 | 14,000 |
1986/09/03 | 970 | 970 | 950 | 955 | 19,000 |
1986/09/02 | 970 | 970 | 950 | 950 | 31,000 |
1986/09/01 | 990 | 995 | 980 | 980 | 19,000 |
1986/08/30 | 945 | 990 | 945 | 990 | 38,000 |
1986/08/29 | 940 | 960 | 930 | 938 | 26,000 |
1986/08/28 | 970 | 970 | 949 | 949 | 32,000 |
1986/08/27 | 990 | 994 | 960 | 960 | 52,000 |
1986/08/26 | 1,000 | 1,000 | 989 | 990 | 17,000 |
1986/08/25 | 1,030 | 1,040 | 1,000 | 1,000 | 19,000 |
1986/08/23 | 1,110 | 1,110 | 1,040 | 1,040 | 58,000 |
1986/08/22 | 980 | 1,090 | 980 | 1,090 | 103,000 |
1986/08/20 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 |
1986/08/19 | 1,120 | 1,130 | 1,110 | 1,120 | 13,000 |
1986/08/18 | 1,130 | 1,130 | 1,120 | 1,130 | 13,000 |
1986/08/15 | 1,140 | 1,150 | 1,120 | 1,140 | 22,000 |
1986/08/14 | 1,150 | 1,150 | 1,120 | 1,150 | 22,000 |
1986/08/13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
1986/08/12 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
1986/08/11 | 1,160 | 1,160 | 1,110 | 1,160 | 14,000 |
1986/08/08 | 1,160 | 1,160 | 1,140 | 1,160 | 9,000 |
1986/08/07 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
1986/08/06 | 1,160 | 1,170 | 1,120 | 1,170 | 27,000 |
1986/08/05 | 1,170 | 1,170 | 1,130 | 1,170 | 19,000 |
1986/08/04 | 1,160 | 1,170 | 1,120 | 1,170 | 8,000 |
1986/08/02 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
1986/08/01 | 1,150 | 1,190 | 1,150 | 1,190 | 12,000 |
1986/07/31 | 1,190 | 1,190 | 1,150 | 1,190 | 42,000 |
1986/07/30 | 1,200 | 1,210 | 1,150 | 1,200 | 56,000 |
1986/07/29 | 1,190 | 1,200 | 1,150 | 1,200 | 23,000 |
1986/07/28 | 1,220 | 1,220 | 1,190 | 1,200 | 29,000 |
1986/07/26 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 |
1986/07/25 | 1,210 | 1,210 | 1,200 | 1,210 | 16,000 |
1986/07/24 | 1,220 | 1,230 | 1,200 | 1,220 | 25,000 |
1986/07/23 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 |
1986/07/22 | 1,230 | 1,230 | 1,210 | 1,220 | 25,000 |
1986/07/21 | 1,310 | 1,310 | 1,250 | 1,250 | 16,000 |
1986/07/19 | 1,270 | 1,290 | 1,250 | 1,290 | 47,000 |
1986/07/18 | 1,200 | 1,250 | 1,200 | 1,210 | 55,000 |
1986/07/17 | 1,290 | 1,300 | 1,240 | 1,240 | 53,000 |
1986/07/16 | 1,310 | 1,310 | 1,280 | 1,300 | 55,000 |
1986/07/15 | 1,300 | 1,340 | 1,300 | 1,310 | 17,000 |
1986/07/14 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
1986/07/11 | 1,340 | 1,380 | 1,340 | 1,340 | 50,000 |
1986/07/10 | 1,350 | 1,360 | 1,340 | 1,340 | 30,000 |
1986/07/09 | 1,390 | 1,400 | 1,350 | 1,360 | 46,000 |
1986/07/08 | 1,380 | 1,410 | 1,360 | 1,370 | 161,000 |
1986/07/07 | 1,450 | 1,450 | 1,380 | 1,380 | 49,000 |
1986/07/05 | 1,430 | 1,450 | 1,410 | 1,410 | 85,000 |
1986/07/04 | 1,440 | 1,480 | 1,400 | 1,450 | 834,000 |
1986/07/03 | 1,350 | 1,430 | 1,340 | 1,410 | 903,000 |
1986/07/02 | 1,240 | 1,380 | 1,240 | 1,300 | 786,000 |
1986/07/01 | 1,260 | 1,270 | 1,220 | 1,230 | 36,000 |
1986/06/30 | 1,270 | 1,290 | 1,250 | 1,280 | 52,000 |
1986/06/28 | 1,300 | 1,300 | 1,270 | 1,290 | 65,000 |
1986/06/27 | 1,290 | 1,350 | 1,270 | 1,290 | 402,000 |
1986/06/26 | 1,220 | 1,270 | 1,200 | 1,270 | 119,000 |
1986/06/25 | 1,200 | 1,240 | 1,190 | 1,190 | 136,000 |
1986/06/24 | 1,130 | 1,190 | 1,130 | 1,190 | 66,000 |
1986/06/23 | 1,150 | 1,150 | 1,130 | 1,150 | 18,000 |
1986/06/21 | 1,140 | 1,170 | 1,120 | 1,120 | 39,000 |
1986/06/20 | 1,130 | 1,150 | 1,130 | 1,150 | 49,000 |
1986/06/19 | 1,170 | 1,170 | 1,140 | 1,140 | 34,000 |
1986/06/18 | 1,130 | 1,180 | 1,130 | 1,160 | 56,000 |
1986/06/17 | 1,150 | 1,170 | 1,120 | 1,130 | 65,000 |
1986/06/16 | 1,130 | 1,170 | 1,130 | 1,170 | 44,000 |
1986/06/13 | 1,170 | 1,190 | 1,130 | 1,130 | 27,000 |
1986/06/12 | 1,230 | 1,230 | 1,170 | 1,170 | 47,000 |
1986/06/11 | 1,200 | 1,210 | 1,170 | 1,210 | 53,000 |
1986/06/10 | 1,190 | 1,210 | 1,170 | 1,180 | 64,000 |
1986/06/09 | 1,250 | 1,260 | 1,170 | 1,200 | 33,000 |
1986/06/07 | 1,280 | 1,280 | 1,210 | 1,260 | 79,000 |
1986/06/06 | 1,240 | 1,300 | 1,220 | 1,270 | 306,000 |
1986/06/05 | 1,200 | 1,260 | 1,190 | 1,230 | 243,000 |
1986/06/04 | 1,130 | 1,180 | 1,110 | 1,180 | 123,000 |
1986/06/03 | 1,120 | 1,120 | 1,090 | 1,100 | 47,000 |
1986/06/02 | 1,160 | 1,160 | 1,100 | 1,100 | 48,000 |
1986/05/31 | 1,150 | 1,150 | 1,120 | 1,120 | 18,000 |
1986/05/30 | 1,110 | 1,160 | 1,110 | 1,160 | 32,000 |
1986/05/29 | 1,110 | 1,150 | 1,100 | 1,100 | 19,000 |
1986/05/28 | 1,150 | 1,150 | 1,100 | 1,100 | 26,000 |
1986/05/27 | 1,140 | 1,180 | 1,140 | 1,180 | 49,000 |
1986/05/26 | 1,150 | 1,170 | 1,140 | 1,140 | 49,000 |
1986/05/24 | 1,150 | 1,150 | 1,130 | 1,130 | 26,000 |
1986/05/23 | 1,080 | 1,120 | 1,080 | 1,110 | 69,000 |
1986/05/22 | 1,150 | 1,150 | 1,080 | 1,080 | 57,000 |
1986/05/21 | 1,160 | 1,170 | 1,130 | 1,130 | 51,000 |
1986/05/20 | 1,190 | 1,200 | 1,160 | 1,200 | 23,000 |
1986/05/19 | 1,200 | 1,200 | 1,150 | 1,200 | 23,000 |
1986/05/17 | 1,160 | 1,200 | 1,160 | 1,200 | 43,000 |
1986/05/16 | 1,190 | 1,200 | 1,140 | 1,150 | 76,000 |
1986/05/15 | 1,180 | 1,200 | 1,160 | 1,160 | 40,000 |
1986/05/14 | 1,230 | 1,230 | 1,170 | 1,180 | 77,000 |
1986/05/13 | 1,210 | 1,250 | 1,170 | 1,250 | 120,000 |
1986/05/12 | 1,250 | 1,250 | 1,180 | 1,180 | 36,000 |
1986/05/09 | 1,290 | 1,290 | 1,190 | 1,260 | 114,000 |
1986/05/08 | 1,290 | 1,290 | 1,250 | 1,250 | 67,000 |
1986/05/07 | 1,280 | 1,300 | 1,230 | 1,300 | 79,000 |
1986/05/06 | 1,310 | 1,330 | 1,250 | 1,290 | 151,000 |
1986/05/02 | 1,220 | 1,300 | 1,220 | 1,290 | 199,000 |
1986/05/01 | 1,260 | 1,290 | 1,210 | 1,220 | 208,000 |
1986/04/30 | 1,300 | 1,370 | 1,280 | 1,290 | 516,000 |
1986/04/28 | 1,200 | 1,300 | 1,190 | 1,270 | 476,000 |
1986/04/26 | 1,200 | 1,210 | 1,160 | 1,210 | 347,000 |
1986/04/25 | 1,150 | 1,220 | 1,150 | 1,190 | 725,000 |
1986/04/24 | 1,000 | 1,160 | 1,000 | 1,130 | 671,000 |
1986/04/23 | 980 | 1,020 | 951 | 1,020 | 172,000 |
1986/04/22 | 1,020 | 1,050 | 980 | 980 | 90,000 |
1986/04/21 | 1,050 | 1,050 | 1,000 | 1,000 | 39,000 |
1986/04/19 | 1,090 | 1,090 | 1,060 | 1,070 | 44,000 |
1986/04/18 | 1,040 | 1,100 | 1,030 | 1,080 | 127,000 |
1986/04/17 | 1,100 | 1,110 | 1,020 | 1,040 | 169,000 |
1986/04/16 | 1,140 | 1,140 | 1,080 | 1,120 | 240,000 |
1986/04/15 | 1,000 | 1,170 | 1,000 | 1,120 | 316,000 |
1986/04/14 | 1,020 | 1,020 | 990 | 1,020 | 140,000 |
1986/04/11 | 1,040 | 1,070 | 994 | 1,030 | 183,000 |
1986/04/10 | 1,080 | 1,100 | 1,030 | 1,060 | 185,000 |
1986/04/09 | 1,100 | 1,150 | 1,080 | 1,100 | 562,000 |
1986/04/08 | 1,080 | 1,150 | 1,070 | 1,110 | 1,034,000 |
1986/04/07 | 1,010 | 1,090 | 971 | 1,090 | 502,000 |
1986/04/05 | 1,010 | 1,040 | 988 | 1,020 | 413,000 |
1986/04/04 | 918 | 1,020 | 918 | 999 | 537,000 |
1986/04/03 | 933 | 940 | 900 | 928 | 272,000 |
1986/04/02 | 850 | 946 | 850 | 928 | 743,000 |
1986/04/01 | 880 | 880 | 839 | 855 | 708,000 |
1986/03/31 | 870 | 881 | 859 | 870 | 359,000 |
1986/03/29 | 840 | 869 | 825 | 860 | 380,000 |
1986/03/28 | 760 | 830 | 760 | 830 | 826,000 |
1986/03/27 | 734 | 754 | 720 | 750 | 599,000 |
1986/03/26 | 686 | 733 | 686 | 730 | 371,000 |
1986/03/25 | 685 | 700 | 670 | 676 | 144,000 |
1986/03/22 | 700 | 700 | 699 | 699 | 27,000 |
1986/03/20 | 699 | 708 | 695 | 700 | 60,000 |
1986/03/19 | 720 | 729 | 695 | 700 | 87,000 |
1986/03/18 | 690 | 740 | 690 | 730 | 235,000 |
1986/03/17 | 730 | 730 | 685 | 690 | 120,000 |
1986/03/15 | 730 | 731 | 715 | 730 | 187,000 |
1986/03/14 | 695 | 730 | 687 | 720 | 374,000 |
1986/03/13 | 684 | 690 | 650 | 685 | 254,000 |
1986/03/12 | 689 | 689 | 665 | 689 | 160,000 |
1986/03/11 | 700 | 700 | 679 | 695 | 116,000 |
1986/03/10 | 710 | 720 | 690 | 700 | 201,000 |
1986/03/07 | 673 | 714 | 665 | 700 | 433,000 |
1986/03/06 | 636 | 691 | 636 | 665 | 371,000 |
1986/03/05 | 612 | 630 | 606 | 630 | 305,000 |
1986/03/04 | 621 | 630 | 615 | 616 | 121,000 |
1986/03/03 | 620 | 640 | 610 | 618 | 180,000 |
1986/03/01 | 630 | 634 | 609 | 620 | 135,000 |
1986/02/28 | 596 | 650 | 596 | 616 | 651,000 |
1986/02/27 | 610 | 619 | 580 | 595 | 233,000 |
1986/02/26 | 563 | 630 | 563 | 630 | 939,000 |
1986/02/25 | 550 | 610 | 550 | 605 | 703,000 |
1986/02/24 | 490 | 560 | 485 | 560 | 521,000 |
1986/02/22 | 495 | 510 | 495 | 500 | 169,000 |
1986/02/21 | 483 | 528 | 471 | 511 | 966,000 |
1986/02/20 | 460 | 510 | 458 | 481 | 1,198,000 |
1986/02/19 | 420 | 471 | 420 | 460 | 937,000 |
1986/02/18 | 390 | 410 | 390 | 410 | 199,000 |
1986/02/17 | 390 | 395 | 385 | 385 | 89,000 |
1986/02/15 | 380 | 384 | 375 | 382 | 75,000 |
1986/02/14 | 380 | 390 | 379 | 381 | 95,000 |
1986/02/13 | 389 | 389 | 384 | 386 | 119,000 |
1986/02/12 | 369 | 390 | 366 | 390 | 66,000 |
1986/02/10 | 355 | 370 | 351 | 362 | 27,000 |
1986/02/07 | 352 | 360 | 349 | 360 | 32,000 |
1986/02/06 | 351 | 351 | 342 | 350 | 36,000 |
1986/02/05 | 360 | 360 | 347 | 347 | 35,000 |
1986/02/04 | 349 | 350 | 348 | 350 | 36,000 |
1986/02/03 | 350 | 358 | 350 | 358 | 21,000 |
1986/02/01 | 368 | 368 | 348 | 348 | 14,000 |
1986/01/31 | 352 | 370 | 351 | 365 | 43,000 |
1986/01/30 | 350 | 359 | 345 | 350 | 49,000 |
1986/01/29 | 345 | 353 | 342 | 343 | 65,000 |
1986/01/28 | 363 | 363 | 341 | 341 | 37,000 |
1986/01/27 | 376 | 386 | 360 | 360 | 42,000 |
1986/01/25 | 361 | 374 | 361 | 374 | 19,000 |
1986/01/24 | 383 | 384 | 360 | 365 | 188,000 |
1986/01/22 | 425 | 440 | 388 | 416 | 929,000 |
1986/01/21 | 360 | 440 | 360 | 440 | 981,000 |
1986/01/20 | 342 | 360 | 340 | 360 | 45,000 |
1986/01/18 | 340 | 340 | 340 | 340 | 2,000 |
1986/01/17 | 350 | 350 | 330 | 340 | 14,000 |
1986/01/16 | 340 | 350 | 340 | 350 | 14,000 |
1986/01/14 | 338 | 338 | 321 | 328 | 17,000 |
1986/01/10 | 338 | 338 | 338 | 338 | 2,000 |
1986/01/09 | 329 | 329 | 329 | 329 | 5,000 |
1986/01/08 | 331 | 331 | 331 | 331 | 8,000 |
1986/01/07 | 331 | 331 | 331 | 331 | 2,000 |
1986/01/06 | 326 | 326 | 315 | 316 | 11,000 |
1986/01/04 | 321 | 321 | 321 | 321 | 1,000 |