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 |
---|---|---|---|---|---|
1998/12/30 | 335 | 335 | 335 | 335 | 2,000 |
1998/12/29 | 350 | 350 | 350 | 350 | 5,000 |
1998/12/28 | 340 | 340 | 340 | 340 | 5,000 |
1998/12/25 | 343 | 343 | 343 | 343 | 3,000 |
1998/12/24 | 342 | 347 | 342 | 347 | 5,000 |
1998/12/22 | 358 | 358 | 349 | 357 | 23,000 |
1998/12/21 | 360 | 360 | 350 | 350 | 3,000 |
1998/12/18 | 350 | 350 | 345 | 350 | 10,000 |
1998/12/16 | 363 | 363 | 363 | 363 | 1,000 |
1998/12/15 | 353 | 363 | 353 | 363 | 2,000 |
1998/12/14 | 350 | 353 | 350 | 353 | 7,000 |
1998/12/11 | 353 | 353 | 350 | 350 | 29,000 |
1998/12/10 | 366 | 366 | 355 | 360 | 30,000 |
1998/12/09 | 367 | 367 | 351 | 351 | 9,000 |
1998/12/08 | 368 | 368 | 368 | 368 | 2,000 |
1998/12/07 | 350 | 360 | 350 | 360 | 19,000 |
1998/12/04 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/03 | 395 | 395 | 381 | 381 | 6,000 |
1998/12/02 | 398 | 398 | 398 | 398 | 2,000 |
1998/12/01 | 398 | 399 | 398 | 399 | 2,000 |
1998/11/30 | 399 | 399 | 399 | 399 | 1,000 |
1998/11/27 | 400 | 400 | 400 | 400 | 3,000 |
1998/11/26 | 392 | 401 | 392 | 401 | 2,000 |
1998/11/25 | 400 | 400 | 400 | 400 | 5,000 |
1998/11/24 | 430 | 430 | 370 | 370 | 11,000 |
1998/11/20 | 350 | 350 | 350 | 350 | 10,000 |
1998/11/19 | 349 | 350 | 349 | 350 | 3,000 |
1998/11/18 | 340 | 340 | 334 | 334 | 33,000 |
1998/11/17 | 350 | 350 | 350 | 350 | 8,000 |
1998/11/13 | 350 | 350 | 348 | 348 | 7,000 |
1998/11/12 | 350 | 350 | 350 | 350 | 4,000 |
1998/11/11 | 352 | 352 | 350 | 350 | 6,000 |
1998/11/10 | 360 | 360 | 350 | 350 | 6,000 |
1998/11/09 | 360 | 360 | 355 | 355 | 11,000 |
1998/11/06 | 360 | 360 | 360 | 360 | 16,000 |
1998/11/05 | 360 | 365 | 360 | 360 | 17,000 |
1998/11/04 | 360 | 360 | 350 | 360 | 13,000 |
1998/11/02 | 346 | 360 | 346 | 360 | 20,000 |
1998/10/30 | 329 | 343 | 328 | 338 | 30,000 |
1998/10/29 | 302 | 302 | 302 | 302 | 2,000 |
1998/10/28 | 303 | 303 | 302 | 302 | 63,000 |
1998/10/27 | 305 | 305 | 303 | 303 | 36,000 |
1998/10/26 | 310 | 310 | 305 | 305 | 74,000 |
1998/10/23 | 324 | 324 | 310 | 310 | 65,000 |
1998/10/22 | 324 | 325 | 324 | 324 | 23,000 |
1998/10/21 | 310 | 325 | 310 | 324 | 13,000 |
1998/10/20 | 300 | 301 | 300 | 300 | 31,000 |
1998/10/19 | 301 | 315 | 300 | 300 | 34,000 |
1998/10/16 | 302 | 304 | 301 | 301 | 8,000 |
1998/10/15 | 301 | 301 | 300 | 301 | 23,000 |
1998/10/14 | 315 | 315 | 310 | 310 | 7,000 |
1998/10/13 | 315 | 316 | 315 | 315 | 179,000 |
1998/10/12 | 315 | 327 | 315 | 315 | 27,000 |
1998/10/09 | 333 | 333 | 328 | 328 | 31,000 |
1998/10/08 | 329 | 329 | 328 | 328 | 13,000 |
1998/10/07 | 328 | 328 | 328 | 328 | 16,000 |
1998/10/06 | 335 | 335 | 335 | 335 | 2,000 |
1998/10/05 | 304 | 304 | 299 | 300 | 36,000 |
1998/10/02 | 304 | 304 | 304 | 304 | 6,000 |
1998/10/01 | 320 | 320 | 304 | 304 | 48,000 |
1998/09/30 | 322 | 322 | 320 | 320 | 14,000 |
1998/09/29 | 335 | 335 | 322 | 322 | 7,000 |
1998/09/28 | 335 | 335 | 330 | 335 | 16,000 |
1998/09/25 | 345 | 345 | 335 | 335 | 28,000 |
1998/09/24 | 326 | 350 | 326 | 340 | 16,000 |
1998/09/22 | 378 | 378 | 315 | 315 | 17,000 |
1998/09/21 | 303 | 305 | 302 | 303 | 22,000 |
1998/09/18 | 310 | 310 | 300 | 302 | 85,000 |
1998/09/17 | 326 | 326 | 310 | 310 | 14,000 |
1998/09/16 | 326 | 326 | 310 | 326 | 141,000 |
1998/09/14 | 330 | 330 | 310 | 325 | 44,000 |
1998/09/11 | 289 | 315 | 288 | 315 | 86,000 |
1998/09/10 | 340 | 343 | 287 | 287 | 58,000 |
1998/09/09 | 346 | 348 | 330 | 330 | 120,000 |
1998/09/08 | 363 | 366 | 346 | 346 | 45,000 |
1998/09/07 | 359 | 359 | 343 | 359 | 21,000 |
1998/09/04 | 389 | 389 | 379 | 379 | 10,000 |
1998/09/03 | 395 | 395 | 390 | 390 | 16,000 |
1998/09/02 | 400 | 400 | 400 | 400 | 20,000 |
1998/09/01 | 399 | 404 | 399 | 404 | 3,000 |
1998/08/31 | 400 | 404 | 395 | 404 | 29,000 |
1998/08/28 | 400 | 400 | 400 | 400 | 4,000 |
1998/08/27 | 400 | 412 | 400 | 412 | 3,000 |
1998/08/26 | 445 | 445 | 445 | 445 | 1,000 |
1998/08/25 | 410 | 410 | 410 | 410 | 3,000 |
1998/08/24 | 465 | 465 | 465 | 465 | 7,000 |
1998/08/21 | 420 | 420 | 410 | 410 | 11,000 |
1998/08/20 | 426 | 426 | 420 | 420 | 12,000 |
1998/08/19 | 426 | 426 | 426 | 426 | 4,000 |
1998/08/18 | 426 | 426 | 426 | 426 | 10,000 |
1998/08/17 | 429 | 429 | 426 | 426 | 6,000 |
1998/08/14 | 450 | 450 | 429 | 429 | 10,000 |
1998/08/13 | 460 | 460 | 450 | 450 | 2,000 |
1998/08/11 | 470 | 480 | 460 | 460 | 6,000 |
1998/08/10 | 500 | 500 | 490 | 490 | 5,000 |
1998/08/06 | 508 | 508 | 508 | 508 | 2,000 |
1998/08/05 | 509 | 509 | 508 | 508 | 5,000 |
1998/08/04 | 495 | 495 | 495 | 495 | 1,000 |
1998/08/03 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/31 | 510 | 510 | 510 | 510 | 1,000 |
1998/07/29 | 494 | 494 | 494 | 494 | 1,000 |
1998/07/28 | 475 | 520 | 475 | 520 | 88,000 |
1998/07/23 | 500 | 500 | 500 | 500 | 20,000 |
1998/07/22 | 518 | 518 | 510 | 510 | 6,000 |
1998/07/17 | 491 | 500 | 491 | 500 | 7,000 |
1998/07/16 | 485 | 490 | 485 | 485 | 11,000 |
1998/07/14 | 485 | 485 | 485 | 485 | 1,000 |
1998/07/13 | 485 | 485 | 485 | 485 | 3,000 |
1998/07/10 | 490 | 490 | 490 | 490 | 21,000 |
1998/07/09 | 470 | 470 | 450 | 450 | 29,000 |
1998/07/08 | 470 | 470 | 470 | 470 | 1,000 |
1998/07/07 | 476 | 476 | 470 | 470 | 3,000 |
1998/07/03 | 465 | 465 | 465 | 465 | 2,000 |
1998/07/02 | 461 | 461 | 453 | 455 | 8,000 |
1998/07/01 | 436 | 437 | 435 | 436 | 62,000 |
1998/06/30 | 435 | 435 | 434 | 435 | 14,000 |
1998/06/29 | 434 | 435 | 434 | 435 | 3,000 |
1998/06/26 | 440 | 440 | 435 | 435 | 5,000 |
1998/06/25 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/23 | 470 | 470 | 470 | 470 | 2,000 |
1998/06/22 | 450 | 450 | 450 | 450 | 11,000 |
1998/06/19 | 440 | 440 | 440 | 440 | 2,000 |
1998/06/18 | 440 | 440 | 440 | 440 | 7,000 |
1998/06/17 | 440 | 440 | 440 | 440 | 15,000 |
1998/06/16 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/15 | 450 | 450 | 450 | 450 | 14,000 |
1998/06/12 | 440 | 450 | 440 | 450 | 15,000 |
1998/06/11 | 490 | 490 | 490 | 490 | 5,000 |
1998/06/10 | 450 | 450 | 450 | 450 | 8,000 |
1998/06/08 | 490 | 490 | 490 | 490 | 1,000 |
1998/06/05 | 475 | 480 | 475 | 480 | 3,000 |
1998/06/04 | 490 | 490 | 490 | 490 | 2,000 |
1998/06/03 | 515 | 515 | 505 | 505 | 28,000 |
1998/06/02 | 525 | 525 | 515 | 515 | 18,000 |
1998/06/01 | 530 | 533 | 527 | 531 | 14,000 |
1998/05/28 | 545 | 545 | 543 | 543 | 5,000 |
1998/05/27 | 543 | 543 | 543 | 543 | 1,000 |
1998/05/25 | 543 | 543 | 543 | 543 | 5,000 |
1998/05/22 | 558 | 558 | 558 | 558 | 14,000 |
1998/05/21 | 575 | 578 | 575 | 575 | 12,000 |
1998/05/20 | 575 | 575 | 575 | 575 | 1,000 |
1998/05/19 | 575 | 575 | 575 | 575 | 1,000 |
1998/05/18 | 575 | 575 | 575 | 575 | 1,000 |
1998/05/15 | 585 | 585 | 576 | 576 | 11,000 |
1998/05/13 | 585 | 590 | 585 | 590 | 5,000 |
1998/05/11 | 586 | 586 | 586 | 586 | 3,000 |
1998/05/08 | 590 | 590 | 586 | 586 | 2,000 |
1998/05/06 | 590 | 590 | 590 | 590 | 2,000 |
1998/05/01 | 586 | 595 | 586 | 590 | 23,000 |
1998/04/30 | 600 | 600 | 590 | 600 | 8,000 |
1998/04/28 | 600 | 600 | 600 | 600 | 35,000 |
1998/04/27 | 590 | 600 | 590 | 600 | 5,000 |
1998/04/24 | 595 | 610 | 595 | 610 | 11,000 |
1998/04/23 | 601 | 601 | 595 | 600 | 21,000 |
1998/04/22 | 610 | 610 | 600 | 600 | 30,000 |
1998/04/21 | 600 | 600 | 600 | 600 | 1,000 |
1998/04/20 | 580 | 581 | 575 | 580 | 30,000 |
1998/04/17 | 570 | 580 | 570 | 580 | 16,000 |
1998/04/16 | 565 | 565 | 565 | 565 | 6,000 |
1998/04/15 | 566 | 580 | 566 | 571 | 34,000 |
1998/04/14 | 568 | 568 | 565 | 566 | 18,000 |
1998/04/13 | 568 | 568 | 550 | 556 | 7,000 |
1998/04/10 | 568 | 568 | 568 | 568 | 3,000 |
1998/04/09 | 518 | 518 | 518 | 518 | 2,000 |
1998/04/08 | 501 | 510 | 501 | 505 | 5,000 |
1998/04/07 | 495 | 496 | 485 | 496 | 17,000 |
1998/04/06 | 511 | 511 | 511 | 511 | 2,000 |
1998/04/03 | 540 | 541 | 540 | 541 | 10,000 |
1998/04/02 | 574 | 574 | 540 | 541 | 8,000 |
1998/04/01 | 574 | 574 | 574 | 574 | 1,000 |
1998/03/31 | 580 | 580 | 580 | 580 | 13,000 |
1998/03/30 | 570 | 580 | 570 | 580 | 38,000 |
1998/03/26 | 564 | 564 | 564 | 564 | 1,000 |
1998/03/25 | 564 | 564 | 534 | 534 | 8,000 |
1998/03/24 | 564 | 564 | 564 | 564 | 6,000 |
1998/03/23 | 576 | 576 | 575 | 575 | 207,000 |
1998/03/20 | 543 | 580 | 543 | 576 | 11,000 |
1998/03/19 | 541 | 543 | 540 | 541 | 43,000 |
1998/03/18 | 543 | 543 | 541 | 541 | 4,000 |
1998/03/17 | 541 | 543 | 541 | 543 | 17,000 |
1998/03/16 | 540 | 540 | 540 | 540 | 17,000 |
1998/03/13 | 530 | 542 | 530 | 542 | 11,000 |
1998/03/12 | 540 | 540 | 540 | 540 | 3,000 |
1998/03/11 | 540 | 553 | 540 | 540 | 66,000 |
1998/03/10 | 542 | 543 | 541 | 543 | 13,000 |
1998/03/09 | 541 | 541 | 540 | 540 | 3,000 |
1998/03/06 | 550 | 550 | 541 | 541 | 33,000 |
1998/03/05 | 550 | 550 | 550 | 550 | 6,000 |
1998/03/04 | 550 | 580 | 550 | 579 | 3,000 |
1998/03/03 | 560 | 560 | 550 | 550 | 23,000 |
1998/03/02 | 580 | 580 | 575 | 575 | 26,000 |
1998/02/27 | 536 | 545 | 536 | 544 | 37,000 |
1998/02/26 | 535 | 536 | 535 | 536 | 18,000 |
1998/02/25 | 530 | 535 | 525 | 535 | 48,000 |
1998/02/24 | 530 | 530 | 520 | 530 | 12,000 |
1998/02/23 | 540 | 540 | 500 | 500 | 15,000 |
1998/02/20 | 534 | 534 | 534 | 534 | 1,000 |
1998/02/19 | 535 | 536 | 531 | 531 | 9,000 |
1998/02/18 | 540 | 540 | 535 | 535 | 8,000 |
1998/02/17 | 550 | 550 | 545 | 550 | 5,000 |
1998/02/16 | 554 | 554 | 530 | 530 | 12,000 |
1998/02/13 | 560 | 560 | 553 | 553 | 14,000 |
1998/02/12 | 545 | 570 | 545 | 560 | 57,000 |
1998/02/10 | 538 | 560 | 538 | 555 | 21,000 |
1998/02/09 | 520 | 538 | 519 | 538 | 12,000 |
1998/02/06 | 496 | 518 | 496 | 518 | 9,000 |
1998/02/05 | 480 | 490 | 480 | 490 | 13,000 |
1998/02/04 | 471 | 480 | 471 | 480 | 18,000 |
1998/02/03 | 470 | 470 | 460 | 460 | 5,000 |
1998/02/02 | 494 | 494 | 461 | 470 | 7,000 |
1998/01/30 | 498 | 498 | 489 | 489 | 8,000 |
1998/01/29 | 530 | 530 | 508 | 508 | 8,000 |
1998/01/28 | 529 | 530 | 520 | 530 | 52,000 |
1998/01/27 | 475 | 530 | 475 | 530 | 174,000 |
1998/01/26 | 440 | 477 | 438 | 475 | 57,000 |
1998/01/23 | 435 | 440 | 426 | 440 | 38,000 |
1998/01/22 | 450 | 450 | 440 | 440 | 34,000 |
1998/01/21 | 430 | 440 | 429 | 440 | 25,000 |
1998/01/20 | 430 | 430 | 425 | 430 | 39,000 |
1998/01/19 | 435 | 435 | 430 | 430 | 32,000 |
1998/01/14 | 330 | 336 | 328 | 333 | 21,000 |
1998/01/13 | 325 | 326 | 322 | 326 | 26,000 |
1998/01/12 | 330 | 330 | 325 | 325 | 16,000 |
1998/01/09 | 337 | 337 | 330 | 330 | 25,000 |
1998/01/08 | 344 | 344 | 332 | 332 | 38,000 |
1998/01/07 | 349 | 349 | 340 | 340 | 11,000 |
1998/01/06 | 380 | 380 | 350 | 350 | 59,000 |
1998/01/05 | 385 | 385 | 384 | 384 | 9,000 |