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 |
---|---|---|---|---|---|
1995/12/29 | 820 | 840 | 820 | 830 | 12,000 |
1995/12/28 | 821 | 821 | 820 | 820 | 25,000 |
1995/12/27 | 848 | 860 | 840 | 840 | 5,000 |
1995/12/26 | 834 | 858 | 834 | 858 | 41,000 |
1995/12/25 | 855 | 855 | 835 | 835 | 6,000 |
1995/12/22 | 900 | 900 | 865 | 865 | 119,000 |
1995/12/21 | 876 | 890 | 876 | 890 | 11,000 |
1995/12/20 | 877 | 877 | 876 | 876 | 5,000 |
1995/12/19 | 860 | 875 | 860 | 875 | 71,000 |
1995/12/18 | 837 | 855 | 837 | 855 | 17,000 |
1995/12/15 | 840 | 840 | 836 | 836 | 3,000 |
1995/12/14 | 826 | 840 | 826 | 835 | 25,000 |
1995/12/13 | 820 | 821 | 820 | 820 | 8,000 |
1995/12/12 | 800 | 805 | 800 | 805 | 26,000 |
1995/12/11 | 801 | 801 | 800 | 800 | 4,000 |
1995/12/08 | 821 | 821 | 821 | 821 | 9,000 |
1995/12/07 | 809 | 820 | 809 | 811 | 12,000 |
1995/12/06 | 790 | 805 | 790 | 805 | 26,000 |
1995/12/05 | 790 | 790 | 790 | 790 | 6,000 |
1995/12/04 | 820 | 827 | 820 | 820 | 14,000 |
1995/11/29 | 820 | 820 | 820 | 820 | 2,000 |
1995/11/28 | 821 | 821 | 821 | 821 | 2,000 |
1995/11/27 | 810 | 820 | 810 | 820 | 8,000 |
1995/11/24 | 810 | 810 | 810 | 810 | 16,000 |
1995/11/22 | 815 | 815 | 810 | 810 | 15,000 |
1995/11/21 | 800 | 800 | 781 | 790 | 31,000 |
1995/11/20 | 780 | 780 | 780 | 780 | 6,000 |
1995/11/16 | 790 | 800 | 790 | 800 | 7,000 |
1995/11/15 | 799 | 800 | 799 | 800 | 4,000 |
1995/11/14 | 800 | 800 | 800 | 800 | 7,000 |
1995/11/13 | 810 | 810 | 810 | 810 | 1,000 |
1995/11/10 | 810 | 810 | 810 | 810 | 4,000 |
1995/11/08 | 800 | 810 | 800 | 810 | 4,000 |
1995/11/06 | 825 | 825 | 810 | 810 | 2,000 |
1995/11/01 | 835 | 835 | 835 | 835 | 1,000 |
1995/10/31 | 805 | 835 | 800 | 835 | 19,000 |
1995/10/30 | 800 | 820 | 800 | 820 | 7,000 |
1995/10/27 | 803 | 810 | 800 | 810 | 7,000 |
1995/10/26 | 803 | 803 | 803 | 803 | 1,000 |
1995/10/25 | 800 | 820 | 800 | 820 | 3,000 |
1995/10/24 | 801 | 801 | 800 | 800 | 7,000 |
1995/10/23 | 800 | 800 | 800 | 800 | 11,000 |
1995/10/20 | 790 | 790 | 790 | 790 | 7,000 |
1995/10/19 | 780 | 780 | 780 | 780 | 1,000 |
1995/10/18 | 780 | 780 | 780 | 780 | 3,000 |
1995/10/16 | 780 | 780 | 770 | 770 | 19,000 |
1995/10/13 | 800 | 800 | 780 | 780 | 3,000 |
1995/10/12 | 805 | 805 | 805 | 805 | 3,000 |
1995/10/11 | 815 | 815 | 815 | 815 | 7,000 |
1995/10/09 | 805 | 805 | 785 | 789 | 50,000 |
1995/10/06 | 815 | 815 | 815 | 815 | 1,000 |
1995/10/04 | 855 | 855 | 855 | 855 | 6,000 |
1995/10/02 | 848 | 859 | 848 | 859 | 20,000 |
1995/09/29 | 840 | 840 | 840 | 840 | 4,000 |
1995/09/28 | 849 | 855 | 849 | 850 | 20,000 |
1995/09/27 | 840 | 850 | 840 | 850 | 5,000 |
1995/09/26 | 839 | 850 | 839 | 845 | 41,000 |
1995/09/25 | 822 | 838 | 822 | 838 | 21,000 |
1995/09/22 | 848 | 848 | 842 | 842 | 49,000 |
1995/09/21 | 841 | 841 | 841 | 841 | 3,000 |
1995/09/20 | 850 | 855 | 846 | 855 | 41,000 |
1995/09/19 | 838 | 840 | 836 | 840 | 32,000 |
1995/09/18 | 850 | 850 | 840 | 850 | 18,000 |
1995/09/14 | 820 | 840 | 820 | 840 | 45,000 |
1995/09/13 | 810 | 819 | 808 | 819 | 23,000 |
1995/09/12 | 820 | 821 | 800 | 800 | 24,000 |
1995/09/08 | 814 | 814 | 800 | 800 | 8,000 |
1995/09/07 | 803 | 810 | 800 | 805 | 10,000 |
1995/09/06 | 803 | 808 | 803 | 808 | 32,000 |
1995/09/05 | 803 | 810 | 803 | 803 | 30,000 |
1995/09/04 | 782 | 813 | 782 | 813 | 117,000 |
1995/09/01 | 746 | 780 | 746 | 780 | 79,000 |
1995/08/31 | 745 | 746 | 740 | 745 | 16,000 |
1995/08/30 | 740 | 745 | 740 | 745 | 21,000 |
1995/08/29 | 750 | 755 | 730 | 755 | 70,000 |
1995/08/28 | 745 | 750 | 745 | 750 | 15,000 |
1995/08/25 | 740 | 745 | 739 | 745 | 21,000 |
1995/08/23 | 750 | 760 | 750 | 750 | 24,000 |
1995/08/22 | 750 | 760 | 745 | 750 | 124,000 |
1995/08/21 | 739 | 750 | 739 | 749 | 25,000 |
1995/08/18 | 742 | 742 | 735 | 735 | 9,000 |
1995/08/17 | 735 | 735 | 735 | 735 | 8,000 |
1995/08/16 | 750 | 750 | 736 | 736 | 17,000 |
1995/08/15 | 720 | 721 | 711 | 721 | 8,000 |
1995/08/14 | 710 | 710 | 710 | 710 | 3,000 |
1995/08/11 | 705 | 710 | 701 | 710 | 13,000 |
1995/08/10 | 705 | 705 | 705 | 705 | 1,000 |
1995/08/08 | 710 | 710 | 700 | 700 | 4,000 |
1995/08/07 | 702 | 710 | 702 | 710 | 5,000 |
1995/08/04 | 700 | 700 | 700 | 700 | 4,000 |
1995/08/03 | 700 | 700 | 700 | 700 | 9,000 |
1995/08/02 | 690 | 690 | 690 | 690 | 3,000 |
1995/08/01 | 705 | 705 | 704 | 705 | 14,000 |
1995/07/31 | 706 | 706 | 706 | 706 | 45,000 |
1995/07/28 | 715 | 716 | 715 | 716 | 7,000 |
1995/07/27 | 719 | 719 | 715 | 715 | 6,000 |
1995/07/26 | 720 | 720 | 720 | 720 | 2,000 |
1995/07/25 | 725 | 725 | 725 | 725 | 3,000 |
1995/07/24 | 740 | 740 | 740 | 740 | 6,000 |
1995/07/21 | 721 | 721 | 720 | 720 | 3,000 |
1995/07/20 | 724 | 724 | 723 | 723 | 15,000 |
1995/07/19 | 723 | 723 | 723 | 723 | 17,000 |
1995/07/18 | 723 | 723 | 723 | 723 | 4,000 |
1995/07/17 | 723 | 723 | 723 | 723 | 1,000 |
1995/07/14 | 720 | 720 | 720 | 720 | 7,000 |
1995/07/13 | 745 | 745 | 736 | 736 | 8,000 |
1995/07/12 | 740 | 745 | 736 | 745 | 35,000 |
1995/07/10 | 745 | 745 | 745 | 745 | 6,000 |
1995/07/07 | 710 | 741 | 710 | 741 | 8,000 |
1995/07/06 | 710 | 710 | 710 | 710 | 7,000 |
1995/07/05 | 710 | 710 | 710 | 710 | 4,000 |
1995/07/04 | 710 | 710 | 710 | 710 | 4,000 |
1995/07/03 | 710 | 710 | 709 | 710 | 7,000 |
1995/06/28 | 703 | 703 | 703 | 703 | 3,000 |
1995/06/26 | 740 | 745 | 738 | 738 | 6,000 |
1995/06/23 | 720 | 740 | 720 | 740 | 14,000 |
1995/06/22 | 700 | 720 | 700 | 720 | 25,000 |
1995/06/21 | 695 | 705 | 692 | 695 | 43,000 |
1995/06/20 | 691 | 695 | 691 | 695 | 2,000 |
1995/06/19 | 690 | 690 | 690 | 690 | 2,000 |
1995/06/16 | 690 | 690 | 690 | 690 | 2,000 |
1995/06/15 | 690 | 700 | 690 | 700 | 7,000 |
1995/06/13 | 690 | 690 | 690 | 690 | 4,000 |
1995/06/12 | 720 | 720 | 700 | 700 | 29,000 |
1995/06/09 | 730 | 730 | 710 | 710 | 2,000 |
1995/06/07 | 720 | 730 | 720 | 730 | 3,000 |
1995/06/06 | 745 | 745 | 740 | 740 | 6,000 |
1995/06/05 | 745 | 745 | 735 | 735 | 5,000 |
1995/06/02 | 745 | 745 | 735 | 736 | 12,000 |
1995/06/01 | 735 | 736 | 735 | 735 | 9,000 |
1995/05/31 | 735 | 735 | 735 | 735 | 3,000 |
1995/05/29 | 754 | 754 | 754 | 754 | 1,000 |
1995/05/26 | 735 | 755 | 725 | 755 | 20,000 |
1995/05/25 | 756 | 756 | 755 | 755 | 34,000 |
1995/05/24 | 758 | 758 | 752 | 756 | 24,000 |
1995/05/23 | 751 | 760 | 741 | 760 | 64,000 |
1995/05/22 | 751 | 751 | 741 | 741 | 26,000 |
1995/05/19 | 741 | 741 | 741 | 741 | 20,000 |
1995/05/17 | 741 | 741 | 741 | 741 | 3,000 |
1995/05/16 | 741 | 741 | 741 | 741 | 9,000 |
1995/05/15 | 740 | 742 | 740 | 741 | 14,000 |
1995/05/12 | 742 | 742 | 742 | 742 | 6,000 |
1995/05/11 | 762 | 762 | 760 | 762 | 67,000 |
1995/05/10 | 760 | 762 | 760 | 762 | 53,000 |
1995/05/09 | 759 | 760 | 758 | 759 | 17,000 |
1995/05/08 | 748 | 762 | 748 | 762 | 26,000 |
1995/05/02 | 742 | 742 | 740 | 740 | 20,000 |
1995/05/01 | 720 | 739 | 720 | 739 | 10,000 |
1995/04/28 | 712 | 729 | 712 | 712 | 34,000 |
1995/04/27 | 712 | 712 | 709 | 712 | 57,000 |
1995/04/26 | 721 | 721 | 711 | 711 | 38,000 |
1995/04/25 | 721 | 721 | 721 | 721 | 3,000 |
1995/04/24 | 740 | 740 | 721 | 721 | 16,000 |
1995/04/21 | 731 | 731 | 726 | 730 | 14,000 |
1995/04/20 | 720 | 732 | 720 | 721 | 38,000 |
1995/04/19 | 715 | 723 | 715 | 723 | 15,000 |
1995/04/18 | 739 | 739 | 725 | 725 | 12,000 |
1995/04/17 | 726 | 729 | 726 | 729 | 13,000 |
1995/04/14 | 720 | 720 | 719 | 719 | 15,000 |
1995/04/13 | 704 | 724 | 704 | 720 | 9,000 |
1995/04/12 | 701 | 705 | 701 | 704 | 19,000 |
1995/04/11 | 720 | 720 | 702 | 702 | 14,000 |
1995/04/10 | 710 | 715 | 700 | 715 | 10,000 |
1995/04/07 | 710 | 710 | 710 | 710 | 5,000 |
1995/04/06 | 725 | 725 | 725 | 725 | 1,000 |
1995/04/04 | 714 | 750 | 705 | 750 | 44,000 |
1995/04/03 | 744 | 744 | 744 | 744 | 1,000 |
1995/03/31 | 735 | 745 | 735 | 745 | 2,000 |
1995/03/30 | 735 | 744 | 735 | 735 | 6,000 |
1995/03/29 | 706 | 707 | 706 | 707 | 3,000 |
1995/03/28 | 680 | 680 | 680 | 680 | 3,000 |
1995/03/27 | 665 | 670 | 665 | 670 | 4,000 |
1995/03/24 | 661 | 661 | 661 | 661 | 6,000 |
1995/03/23 | 698 | 698 | 690 | 695 | 23,000 |
1995/03/22 | 690 | 700 | 681 | 700 | 113,000 |
1995/03/20 | 695 | 697 | 695 | 695 | 111,000 |
1995/03/17 | 734 | 734 | 725 | 725 | 8,000 |
1995/03/16 | 735 | 736 | 735 | 735 | 12,000 |
1995/03/15 | 745 | 745 | 745 | 745 | 3,000 |
1995/03/14 | 749 | 749 | 746 | 746 | 5,000 |
1995/03/13 | 754 | 754 | 749 | 749 | 2,000 |
1995/03/10 | 755 | 755 | 755 | 755 | 2,000 |
1995/03/08 | 755 | 755 | 755 | 755 | 4,000 |
1995/03/07 | 750 | 750 | 740 | 745 | 8,000 |
1995/03/06 | 772 | 774 | 770 | 770 | 6,000 |
1995/03/03 | 770 | 772 | 770 | 772 | 17,000 |
1995/03/02 | 770 | 770 | 770 | 770 | 10,000 |
1995/03/01 | 800 | 800 | 800 | 800 | 3,000 |
1995/02/28 | 795 | 795 | 785 | 785 | 9,000 |
1995/02/27 | 785 | 785 | 785 | 785 | 1,000 |
1995/02/24 | 820 | 820 | 820 | 820 | 2,000 |
1995/02/23 | 830 | 830 | 830 | 830 | 3,000 |
1995/02/22 | 857 | 857 | 830 | 830 | 7,000 |
1995/02/21 | 830 | 830 | 830 | 830 | 2,000 |
1995/02/20 | 840 | 840 | 840 | 840 | 1,000 |
1995/02/17 | 828 | 840 | 828 | 840 | 6,000 |
1995/02/16 | 850 | 850 | 841 | 841 | 4,000 |
1995/02/15 | 857 | 857 | 850 | 850 | 27,000 |
1995/02/14 | 850 | 851 | 850 | 851 | 6,000 |
1995/02/13 | 850 | 850 | 850 | 850 | 6,000 |
1995/02/10 | 853 | 853 | 850 | 850 | 3,000 |
1995/02/08 | 855 | 855 | 852 | 852 | 4,000 |
1995/02/07 | 856 | 860 | 855 | 856 | 24,000 |
1995/02/06 | 857 | 857 | 856 | 856 | 15,000 |
1995/02/03 | 880 | 885 | 850 | 850 | 57,000 |
1995/02/02 | 891 | 891 | 879 | 880 | 20,000 |
1995/02/01 | 920 | 920 | 891 | 910 | 45,000 |
1995/01/31 | 950 | 950 | 914 | 919 | 60,000 |
1995/01/30 | 890 | 952 | 890 | 950 | 247,000 |
1995/01/27 | 871 | 890 | 870 | 880 | 205,000 |
1995/01/26 | 880 | 881 | 855 | 866 | 1,063,000 |
1995/01/25 | 865 | 900 | 865 | 890 | 13,000 |
1995/01/24 | 894 | 894 | 880 | 889 | 29,000 |
1995/01/23 | 911 | 911 | 900 | 905 | 45,000 |
1995/01/20 | 880 | 910 | 880 | 910 | 45,000 |
1995/01/19 | 853 | 871 | 850 | 871 | 45,000 |
1995/01/18 | 813 | 846 | 813 | 843 | 35,000 |
1995/01/17 | 820 | 820 | 810 | 810 | 3,000 |
1995/01/12 | 830 | 830 | 830 | 830 | 3,000 |
1995/01/10 | 835 | 835 | 830 | 830 | 9,000 |
1995/01/09 | 830 | 830 | 830 | 830 | 5,000 |
1995/01/06 | 847 | 847 | 847 | 847 | 1,000 |
1995/01/05 | 840 | 840 | 840 | 840 | 12,000 |
1995/01/04 | 830 | 830 | 825 | 830 | 8,000 |