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 |
---|---|---|---|---|---|
1992/12/29 | 929 | 929 | 929 | 929 | 2,000 |
1992/12/25 | 930 | 930 | 930 | 930 | 2,000 |
1992/12/24 | 944 | 944 | 940 | 940 | 6,000 |
1992/12/22 | 945 | 945 | 940 | 945 | 17,000 |
1992/12/21 | 945 | 945 | 940 | 940 | 11,000 |
1992/12/18 | 945 | 945 | 944 | 945 | 6,000 |
1992/12/17 | 936 | 950 | 930 | 945 | 32,000 |
1992/12/16 | 939 | 940 | 929 | 936 | 15,000 |
1992/12/15 | 935 | 938 | 935 | 935 | 18,000 |
1992/12/14 | 925 | 925 | 925 | 925 | 14,000 |
1992/12/11 | 935 | 935 | 918 | 918 | 11,000 |
1992/12/10 | 945 | 945 | 944 | 945 | 18,000 |
1992/12/09 | 900 | 915 | 900 | 915 | 34,000 |
1992/12/08 | 890 | 895 | 890 | 895 | 8,000 |
1992/12/07 | 890 | 890 | 880 | 880 | 30,000 |
1992/12/04 | 910 | 910 | 895 | 895 | 11,000 |
1992/12/03 | 919 | 925 | 916 | 916 | 36,000 |
1992/12/02 | 929 | 935 | 925 | 929 | 47,000 |
1992/12/01 | 952 | 955 | 948 | 948 | 15,000 |
1992/11/30 | 920 | 950 | 915 | 950 | 37,000 |
1992/11/27 | 882 | 920 | 882 | 920 | 34,000 |
1992/11/26 | 851 | 872 | 851 | 872 | 20,000 |
1992/11/25 | 850 | 855 | 850 | 850 | 7,000 |
1992/11/24 | 850 | 850 | 850 | 850 | 24,000 |
1992/11/20 | 862 | 862 | 860 | 860 | 18,000 |
1992/11/19 | 868 | 868 | 862 | 862 | 16,000 |
1992/11/18 | 848 | 868 | 848 | 868 | 14,000 |
1992/11/17 | 858 | 858 | 858 | 858 | 6,000 |
1992/11/16 | 860 | 868 | 860 | 868 | 2,000 |
1992/11/13 | 879 | 879 | 868 | 868 | 2,000 |
1992/11/12 | 880 | 880 | 870 | 870 | 11,000 |
1992/11/10 | 870 | 880 | 870 | 880 | 5,000 |
1992/11/09 | 890 | 890 | 880 | 880 | 29,000 |
1992/11/06 | 909 | 909 | 900 | 900 | 13,000 |
1992/11/05 | 910 | 910 | 910 | 910 | 5,000 |
1992/11/04 | 910 | 910 | 910 | 910 | 3,000 |
1992/11/02 | 921 | 921 | 910 | 910 | 5,000 |
1992/10/30 | 930 | 930 | 920 | 920 | 29,000 |
1992/10/29 | 925 | 930 | 920 | 930 | 13,000 |
1992/10/28 | 925 | 931 | 920 | 920 | 52,000 |
1992/10/27 | 925 | 930 | 920 | 920 | 24,000 |
1992/10/26 | 920 | 925 | 920 | 925 | 7,000 |
1992/10/23 | 900 | 920 | 900 | 910 | 19,000 |
1992/10/22 | 910 | 920 | 910 | 910 | 15,000 |
1992/10/21 | 894 | 900 | 894 | 900 | 37,000 |
1992/10/20 | 900 | 900 | 895 | 895 | 7,000 |
1992/10/16 | 929 | 930 | 911 | 911 | 11,000 |
1992/10/15 | 905 | 930 | 890 | 930 | 42,000 |
1992/10/14 | 900 | 907 | 900 | 907 | 14,000 |
1992/10/13 | 890 | 910 | 890 | 910 | 8,000 |
1992/10/12 | 880 | 890 | 870 | 880 | 35,000 |
1992/10/09 | 880 | 880 | 870 | 880 | 10,000 |
1992/10/08 | 875 | 885 | 875 | 880 | 41,000 |
1992/10/07 | 859 | 870 | 859 | 870 | 9,000 |
1992/10/05 | 855 | 860 | 850 | 860 | 19,000 |
1992/10/02 | 840 | 860 | 839 | 860 | 9,000 |
1992/10/01 | 850 | 850 | 850 | 850 | 8,000 |
1992/09/30 | 850 | 860 | 849 | 850 | 19,000 |
1992/09/29 | 865 | 865 | 852 | 852 | 8,000 |
1992/09/28 | 880 | 885 | 865 | 865 | 25,000 |
1992/09/25 | 850 | 874 | 850 | 870 | 53,000 |
1992/09/24 | 835 | 860 | 835 | 850 | 23,000 |
1992/09/22 | 825 | 850 | 823 | 835 | 24,000 |
1992/09/21 | 815 | 815 | 815 | 815 | 1,000 |
1992/09/18 | 820 | 820 | 811 | 811 | 5,000 |
1992/09/17 | 796 | 820 | 796 | 820 | 23,000 |
1992/09/16 | 820 | 820 | 805 | 805 | 7,000 |
1992/09/14 | 830 | 830 | 820 | 825 | 18,000 |
1992/09/11 | 850 | 855 | 841 | 841 | 53,000 |
1992/09/10 | 820 | 855 | 820 | 855 | 34,000 |
1992/09/09 | 815 | 825 | 815 | 820 | 41,000 |
1992/09/08 | 810 | 830 | 810 | 825 | 67,000 |
1992/09/07 | 810 | 823 | 810 | 820 | 56,000 |
1992/09/04 | 810 | 820 | 810 | 820 | 33,000 |
1992/09/03 | 790 | 810 | 780 | 810 | 29,000 |
1992/09/02 | 798 | 799 | 795 | 795 | 35,000 |
1992/09/01 | 840 | 840 | 807 | 810 | 37,000 |
1992/08/31 | 795 | 841 | 795 | 840 | 68,000 |
1992/08/28 | 753 | 795 | 753 | 795 | 46,000 |
1992/08/27 | 718 | 765 | 718 | 763 | 29,000 |
1992/08/26 | 701 | 725 | 701 | 725 | 20,000 |
1992/08/25 | 650 | 679 | 650 | 679 | 58,000 |
1992/08/21 | 576 | 601 | 576 | 601 | 13,000 |
1992/08/20 | 560 | 570 | 560 | 563 | 43,000 |
1992/08/19 | 551 | 560 | 551 | 560 | 9,000 |
1992/08/18 | 591 | 591 | 550 | 550 | 6,000 |
1992/08/17 | 600 | 600 | 590 | 590 | 7,000 |
1992/08/14 | 600 | 600 | 600 | 600 | 7,000 |
1992/08/10 | 699 | 700 | 699 | 700 | 2,000 |
1992/08/07 | 740 | 740 | 700 | 700 | 8,000 |
1992/08/06 | 740 | 745 | 735 | 735 | 7,000 |
1992/08/05 | 725 | 730 | 725 | 730 | 21,000 |
1992/08/04 | 720 | 720 | 720 | 720 | 9,000 |
1992/08/03 | 715 | 735 | 715 | 720 | 18,000 |
1992/07/31 | 700 | 715 | 700 | 715 | 2,000 |
1992/07/30 | 695 | 715 | 695 | 715 | 21,000 |
1992/07/29 | 717 | 717 | 700 | 700 | 3,000 |
1992/07/28 | 700 | 710 | 700 | 708 | 17,000 |
1992/07/27 | 711 | 711 | 700 | 700 | 13,000 |
1992/07/24 | 701 | 701 | 690 | 691 | 30,000 |
1992/07/23 | 699 | 700 | 690 | 700 | 7,000 |
1992/07/22 | 708 | 708 | 700 | 700 | 21,000 |
1992/07/21 | 710 | 710 | 702 | 708 | 16,000 |
1992/07/20 | 749 | 749 | 701 | 710 | 17,000 |
1992/07/17 | 755 | 755 | 750 | 750 | 10,000 |
1992/07/16 | 755 | 755 | 755 | 755 | 5,000 |
1992/07/15 | 763 | 781 | 761 | 781 | 3,000 |
1992/07/14 | 785 | 785 | 761 | 761 | 30,000 |
1992/07/13 | 781 | 784 | 780 | 784 | 4,000 |
1992/07/10 | 780 | 780 | 780 | 780 | 4,000 |
1992/07/09 | 770 | 770 | 751 | 755 | 26,000 |
1992/07/08 | 780 | 785 | 780 | 780 | 4,000 |
1992/07/07 | 788 | 799 | 786 | 786 | 8,000 |
1992/07/06 | 789 | 789 | 786 | 786 | 5,000 |
1992/07/03 | 785 | 787 | 785 | 786 | 10,000 |
1992/07/02 | 753 | 765 | 753 | 765 | 14,000 |
1992/07/01 | 740 | 751 | 740 | 751 | 14,000 |
1992/06/30 | 766 | 766 | 750 | 750 | 13,000 |
1992/06/29 | 790 | 790 | 766 | 766 | 8,000 |
1992/06/26 | 795 | 800 | 795 | 795 | 52,000 |
1992/06/25 | 795 | 797 | 795 | 797 | 8,000 |
1992/06/24 | 800 | 810 | 800 | 800 | 27,000 |
1992/06/23 | 800 | 810 | 800 | 810 | 11,000 |
1992/06/22 | 820 | 820 | 810 | 810 | 10,000 |
1992/06/19 | 785 | 800 | 781 | 790 | 18,000 |
1992/06/18 | 781 | 781 | 770 | 781 | 13,000 |
1992/06/17 | 810 | 810 | 804 | 805 | 8,000 |
1992/06/16 | 820 | 820 | 803 | 803 | 14,000 |
1992/06/15 | 821 | 821 | 820 | 820 | 6,000 |
1992/06/12 | 820 | 820 | 815 | 815 | 10,000 |
1992/06/11 | 803 | 820 | 803 | 803 | 19,000 |
1992/06/10 | 810 | 815 | 803 | 803 | 32,000 |
1992/06/09 | 818 | 818 | 808 | 810 | 26,000 |
1992/06/08 | 820 | 820 | 819 | 820 | 16,000 |
1992/06/05 | 820 | 820 | 818 | 820 | 12,000 |
1992/06/04 | 849 | 849 | 820 | 820 | 30,000 |
1992/06/03 | 875 | 876 | 865 | 865 | 19,000 |
1992/06/02 | 879 | 880 | 875 | 875 | 23,000 |
1992/06/01 | 910 | 910 | 902 | 902 | 12,000 |
1992/05/29 | 870 | 890 | 870 | 890 | 19,000 |
1992/05/28 | 866 | 866 | 862 | 866 | 7,000 |
1992/05/27 | 899 | 900 | 880 | 880 | 26,000 |
1992/05/26 | 910 | 913 | 901 | 901 | 13,000 |
1992/05/25 | 914 | 914 | 905 | 905 | 19,000 |
1992/05/22 | 913 | 913 | 913 | 913 | 5,000 |
1992/05/21 | 900 | 901 | 890 | 890 | 29,000 |
1992/05/20 | 910 | 920 | 900 | 901 | 15,000 |
1992/05/19 | 905 | 910 | 900 | 910 | 10,000 |
1992/05/18 | 905 | 905 | 901 | 905 | 10,000 |
1992/05/15 | 930 | 930 | 900 | 900 | 10,000 |
1992/05/14 | 925 | 935 | 920 | 920 | 55,000 |
1992/05/13 | 935 | 935 | 935 | 935 | 4,000 |
1992/05/12 | 931 | 935 | 931 | 935 | 19,000 |
1992/05/11 | 930 | 940 | 920 | 931 | 66,000 |
1992/05/08 | 930 | 930 | 930 | 930 | 9,000 |
1992/05/07 | 870 | 910 | 870 | 910 | 24,000 |
1992/05/06 | 855 | 870 | 855 | 870 | 16,000 |
1992/05/01 | 875 | 876 | 875 | 875 | 12,000 |
1992/04/30 | 870 | 870 | 860 | 870 | 9,000 |
1992/04/28 | 850 | 870 | 850 | 870 | 20,000 |
1992/04/27 | 840 | 850 | 835 | 850 | 13,000 |
1992/04/24 | 849 | 849 | 835 | 835 | 2,000 |
1992/04/23 | 830 | 849 | 820 | 849 | 12,000 |
1992/04/22 | 864 | 864 | 830 | 830 | 12,000 |
1992/04/20 | 880 | 880 | 874 | 874 | 14,000 |
1992/04/17 | 880 | 880 | 868 | 878 | 12,000 |
1992/04/16 | 875 | 880 | 855 | 880 | 8,000 |
1992/04/15 | 825 | 855 | 825 | 855 | 27,000 |
1992/04/14 | 826 | 826 | 825 | 825 | 4,000 |
1992/04/13 | 836 | 837 | 836 | 836 | 8,000 |
1992/04/10 | 825 | 825 | 801 | 821 | 32,000 |
1992/04/07 | 890 | 895 | 890 | 895 | 12,000 |
1992/04/06 | 876 | 880 | 860 | 880 | 9,000 |
1992/04/03 | 900 | 900 | 875 | 875 | 29,000 |
1992/04/02 | 900 | 910 | 880 | 890 | 23,000 |
1992/04/01 | 940 | 940 | 905 | 905 | 25,000 |
1992/03/31 | 940 | 950 | 939 | 939 | 4,000 |
1992/03/30 | 970 | 970 | 950 | 950 | 6,000 |
1992/03/27 | 990 | 1,000 | 985 | 985 | 10,000 |
1992/03/26 | 990 | 990 | 980 | 980 | 6,000 |
1992/03/25 | 975 | 980 | 960 | 980 | 4,000 |
1992/03/24 | 979 | 985 | 979 | 985 | 266,000 |
1992/03/23 | 970 | 979 | 960 | 979 | 268,000 |
1992/03/19 | 910 | 950 | 910 | 940 | 47,000 |
1992/03/18 | 936 | 936 | 910 | 910 | 86,000 |
1992/03/17 | 942 | 948 | 920 | 940 | 62,000 |
1992/03/16 | 980 | 980 | 952 | 952 | 17,000 |
1992/03/13 | 1,000 | 1,000 | 980 | 980 | 25,000 |
1992/03/12 | 989 | 1,000 | 979 | 981 | 45,000 |
1992/03/11 | 1,000 | 1,010 | 990 | 995 | 20,000 |
1992/03/10 | 1,020 | 1,040 | 1,000 | 1,010 | 31,000 |
1992/03/09 | 1,020 | 1,020 | 990 | 1,000 | 49,000 |
1992/03/06 | 1,060 | 1,060 | 1,020 | 1,020 | 44,000 |
1992/03/05 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 |
1992/03/04 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
1992/03/03 | 1,110 | 1,110 | 1,080 | 1,080 | 20,000 |
1992/03/02 | 1,110 | 1,110 | 1,090 | 1,090 | 16,000 |
1992/02/28 | 1,080 | 1,110 | 1,080 | 1,110 | 38,000 |
1992/02/27 | 1,100 | 1,100 | 1,070 | 1,080 | 14,000 |
1992/02/26 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 |
1992/02/25 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 |
1992/02/24 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 |
1992/02/21 | 1,080 | 1,090 | 1,060 | 1,080 | 18,000 |
1992/02/20 | 1,060 | 1,060 | 1,050 | 1,060 | 31,000 |
1992/02/19 | 1,080 | 1,080 | 1,060 | 1,070 | 7,000 |
1992/02/18 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
1992/02/17 | 1,080 | 1,080 | 1,060 | 1,080 | 14,000 |
1992/02/14 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
1992/02/13 | 1,130 | 1,140 | 1,120 | 1,140 | 7,000 |
1992/02/12 | 1,150 | 1,150 | 1,110 | 1,120 | 22,000 |
1992/02/10 | 1,180 | 1,190 | 1,160 | 1,180 | 52,000 |
1992/02/07 | 1,170 | 1,190 | 1,170 | 1,170 | 72,000 |
1992/02/06 | 1,160 | 1,190 | 1,150 | 1,150 | 144,000 |
1992/02/05 | 1,130 | 1,140 | 1,120 | 1,140 | 105,000 |
1992/02/04 | 1,130 | 1,130 | 1,110 | 1,110 | 65,000 |
1992/02/03 | 1,140 | 1,140 | 1,110 | 1,110 | 18,000 |
1992/01/31 | 1,080 | 1,120 | 1,070 | 1,120 | 90,000 |
1992/01/30 | 1,050 | 1,060 | 1,050 | 1,050 | 21,000 |
1992/01/29 | 1,090 | 1,090 | 1,040 | 1,050 | 9,000 |
1992/01/28 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
1992/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
1992/01/24 | 1,070 | 1,130 | 1,070 | 1,130 | 12,000 |
1992/01/23 | 1,060 | 1,080 | 1,060 | 1,080 | 40,000 |
1992/01/22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
1992/01/21 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 |
1992/01/20 | 1,030 | 1,060 | 1,020 | 1,040 | 33,000 |
1992/01/17 | 1,030 | 1,030 | 1,010 | 1,010 | 10,000 |
1992/01/16 | 1,050 | 1,050 | 1,010 | 1,010 | 13,000 |
1992/01/14 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 |
1992/01/13 | 1,090 | 1,090 | 1,060 | 1,080 | 6,000 |
1992/01/10 | 1,100 | 1,100 | 1,080 | 1,090 | 8,000 |
1992/01/09 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
1992/01/08 | 1,150 | 1,150 | 1,090 | 1,100 | 21,000 |
1992/01/07 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 |
1992/01/06 | 1,150 | 1,170 | 1,150 | 1,160 | 23,000 |