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 |
---|---|---|---|---|---|
1999/12/29 | 299 | 299 | 299 | 299 | 2,000 |
1999/12/28 | 300 | 300 | 300 | 300 | 5,000 |
1999/12/27 | 335 | 335 | 325 | 325 | 16,000 |
1999/12/24 | 309 | 325 | 307 | 320 | 57,000 |
1999/12/22 | 293 | 307 | 293 | 307 | 19,000 |
1999/12/21 | 284 | 300 | 280 | 290 | 64,000 |
1999/12/20 | 281 | 299 | 281 | 297 | 55,000 |
1999/12/17 | 275 | 299 | 272 | 299 | 62,000 |
1999/12/16 | 279 | 281 | 269 | 275 | 113,000 |
1999/12/15 | 287 | 289 | 280 | 281 | 24,000 |
1999/12/14 | 290 | 290 | 286 | 287 | 15,000 |
1999/12/13 | 302 | 302 | 290 | 290 | 30,000 |
1999/12/10 | 291 | 301 | 291 | 300 | 42,000 |
1999/12/09 | 302 | 302 | 302 | 302 | 1,000 |
1999/12/08 | 305 | 305 | 297 | 304 | 10,000 |
1999/12/07 | 300 | 305 | 298 | 305 | 10,000 |
1999/12/06 | 305 | 305 | 304 | 305 | 21,000 |
1999/12/03 | 305 | 305 | 300 | 305 | 24,000 |
1999/12/02 | 305 | 305 | 301 | 301 | 24,000 |
1999/12/01 | 305 | 305 | 305 | 305 | 4,000 |
1999/11/30 | 305 | 314 | 305 | 305 | 7,000 |
1999/11/29 | 301 | 305 | 301 | 305 | 3,000 |
1999/11/26 | 312 | 312 | 312 | 312 | 3,000 |
1999/11/25 | 315 | 315 | 313 | 313 | 2,000 |
1999/11/24 | 330 | 330 | 330 | 330 | 1,000 |
1999/11/22 | 330 | 339 | 315 | 339 | 24,000 |
1999/11/19 | 315 | 330 | 315 | 320 | 16,000 |
1999/11/18 | 308 | 318 | 308 | 315 | 19,000 |
1999/11/17 | 308 | 309 | 306 | 309 | 23,000 |
1999/11/16 | 300 | 310 | 300 | 310 | 10,000 |
1999/11/15 | 308 | 313 | 300 | 300 | 22,000 |
1999/11/12 | 324 | 325 | 322 | 323 | 15,000 |
1999/11/11 | 327 | 330 | 326 | 326 | 11,000 |
1999/11/10 | 326 | 342 | 326 | 342 | 8,000 |
1999/11/09 | 325 | 330 | 325 | 330 | 21,000 |
1999/11/08 | 338 | 338 | 325 | 325 | 17,000 |
1999/11/05 | 336 | 340 | 336 | 340 | 6,000 |
1999/11/04 | 342 | 353 | 336 | 336 | 14,000 |
1999/11/02 | 350 | 350 | 350 | 350 | 2,000 |
1999/11/01 | 341 | 341 | 341 | 341 | 1,000 |
1999/10/29 | 335 | 340 | 335 | 336 | 25,000 |
1999/10/28 | 341 | 341 | 341 | 341 | 3,000 |
1999/10/27 | 335 | 335 | 335 | 335 | 25,000 |
1999/10/26 | 340 | 340 | 338 | 340 | 38,000 |
1999/10/25 | 348 | 348 | 341 | 341 | 11,000 |
1999/10/22 | 350 | 360 | 350 | 360 | 5,000 |
1999/10/21 | 350 | 350 | 350 | 350 | 7,000 |
1999/10/20 | 356 | 356 | 351 | 351 | 3,000 |
1999/10/19 | 340 | 351 | 340 | 351 | 13,000 |
1999/10/18 | 340 | 342 | 340 | 340 | 6,000 |
1999/10/15 | 353 | 354 | 343 | 343 | 33,000 |
1999/10/14 | 360 | 360 | 353 | 354 | 10,000 |
1999/10/13 | 376 | 376 | 353 | 353 | 13,000 |
1999/10/12 | 380 | 385 | 380 | 380 | 19,000 |
1999/10/08 | 405 | 405 | 395 | 395 | 9,000 |
1999/10/07 | 390 | 405 | 390 | 405 | 68,000 |
1999/10/06 | 390 | 400 | 389 | 400 | 31,000 |
1999/10/05 | 370 | 380 | 370 | 380 | 55,000 |
1999/10/04 | 350 | 361 | 349 | 360 | 44,000 |
1999/10/01 | 350 | 350 | 348 | 350 | 34,000 |
1999/09/30 | 350 | 350 | 335 | 350 | 40,000 |
1999/09/29 | 352 | 352 | 350 | 352 | 15,000 |
1999/09/28 | 355 | 355 | 352 | 352 | 7,000 |
1999/09/27 | 360 | 361 | 360 | 360 | 10,000 |
1999/09/24 | 361 | 361 | 355 | 360 | 9,000 |
1999/09/22 | 366 | 366 | 361 | 365 | 31,000 |
1999/09/21 | 371 | 371 | 364 | 366 | 20,000 |
1999/09/20 | 383 | 392 | 379 | 379 | 17,000 |
1999/09/17 | 393 | 393 | 373 | 373 | 11,000 |
1999/09/16 | 370 | 393 | 370 | 393 | 51,000 |
1999/09/14 | 394 | 394 | 370 | 390 | 14,000 |
1999/09/13 | 392 | 400 | 391 | 400 | 32,000 |
1999/09/10 | 410 | 410 | 390 | 390 | 36,000 |
1999/09/09 | 361 | 361 | 350 | 350 | 13,000 |
1999/09/08 | 370 | 370 | 361 | 361 | 11,000 |
1999/09/07 | 373 | 373 | 370 | 370 | 8,000 |
1999/09/06 | 390 | 390 | 377 | 377 | 9,000 |
1999/09/03 | 390 | 391 | 390 | 390 | 12,000 |
1999/09/01 | 393 | 395 | 393 | 395 | 2,000 |
1999/08/31 | 393 | 393 | 393 | 393 | 2,000 |
1999/08/30 | 393 | 393 | 393 | 393 | 1,000 |
1999/08/27 | 392 | 393 | 390 | 393 | 7,000 |
1999/08/26 | 381 | 395 | 381 | 392 | 11,000 |
1999/08/25 | 380 | 381 | 380 | 381 | 8,000 |
1999/08/24 | 395 | 395 | 370 | 385 | 16,000 |
1999/08/23 | 397 | 398 | 395 | 395 | 13,000 |
1999/08/20 | 388 | 388 | 379 | 379 | 2,000 |
1999/08/18 | 389 | 389 | 389 | 389 | 3,000 |
1999/08/17 | 389 | 389 | 385 | 389 | 9,000 |
1999/08/16 | 369 | 369 | 369 | 369 | 1,000 |
1999/08/13 | 367 | 370 | 366 | 366 | 50,000 |
1999/08/12 | 385 | 385 | 365 | 365 | 29,000 |
1999/08/11 | 390 | 390 | 364 | 368 | 75,000 |
1999/08/10 | 405 | 405 | 390 | 391 | 14,000 |
1999/08/09 | 396 | 405 | 395 | 405 | 8,000 |
1999/08/06 | 405 | 405 | 392 | 395 | 10,000 |
1999/08/05 | 400 | 400 | 400 | 400 | 2,000 |
1999/08/04 | 400 | 400 | 400 | 400 | 1,000 |
1999/08/03 | 410 | 410 | 397 | 399 | 7,000 |
1999/08/02 | 410 | 410 | 401 | 401 | 12,000 |
1999/07/30 | 397 | 402 | 397 | 402 | 3,000 |
1999/07/28 | 395 | 395 | 395 | 395 | 1,000 |
1999/07/27 | 406 | 412 | 395 | 395 | 25,000 |
1999/07/23 | 405 | 405 | 405 | 405 | 5,000 |
1999/07/22 | 407 | 408 | 405 | 407 | 30,000 |
1999/07/21 | 405 | 410 | 400 | 405 | 59,000 |
1999/07/19 | 413 | 413 | 405 | 405 | 39,000 |
1999/07/16 | 421 | 421 | 417 | 418 | 17,000 |
1999/07/15 | 414 | 420 | 414 | 414 | 25,000 |
1999/07/14 | 420 | 420 | 412 | 412 | 31,000 |
1999/07/13 | 422 | 435 | 418 | 420 | 40,000 |
1999/07/12 | 437 | 438 | 437 | 437 | 3,000 |
1999/07/09 | 448 | 448 | 437 | 437 | 21,000 |
1999/07/08 | 438 | 438 | 438 | 438 | 1,000 |
1999/07/07 | 436 | 438 | 436 | 438 | 6,000 |
1999/07/06 | 431 | 431 | 428 | 428 | 6,000 |
1999/07/05 | 440 | 440 | 425 | 426 | 3,000 |
1999/07/02 | 424 | 438 | 424 | 437 | 11,000 |
1999/07/01 | 430 | 430 | 420 | 420 | 18,000 |
1999/06/30 | 437 | 437 | 420 | 420 | 16,000 |
1999/06/29 | 430 | 438 | 430 | 438 | 11,000 |
1999/06/25 | 435 | 435 | 428 | 428 | 2,000 |
1999/06/24 | 440 | 440 | 434 | 440 | 8,000 |
1999/06/23 | 433 | 444 | 433 | 440 | 19,000 |
1999/06/22 | 450 | 450 | 434 | 434 | 25,000 |
1999/06/21 | 438 | 438 | 437 | 438 | 23,000 |
1999/06/18 | 441 | 445 | 435 | 437 | 9,000 |
1999/06/17 | 443 | 443 | 428 | 440 | 18,000 |
1999/06/16 | 448 | 448 | 438 | 443 | 5,000 |
1999/06/15 | 440 | 440 | 428 | 433 | 26,000 |
1999/06/14 | 431 | 435 | 431 | 435 | 18,000 |
1999/06/11 | 435 | 435 | 428 | 430 | 26,000 |
1999/06/10 | 420 | 424 | 420 | 424 | 8,000 |
1999/06/09 | 410 | 410 | 407 | 408 | 8,000 |
1999/06/08 | 417 | 429 | 417 | 429 | 10,000 |
1999/06/07 | 421 | 430 | 420 | 420 | 15,000 |
1999/06/04 | 420 | 430 | 420 | 430 | 33,000 |
1999/06/03 | 400 | 420 | 400 | 420 | 7,000 |
1999/06/02 | 400 | 401 | 400 | 400 | 14,000 |
1999/06/01 | 409 | 410 | 405 | 410 | 8,000 |
1999/05/28 | 409 | 409 | 409 | 409 | 7,000 |
1999/05/27 | 414 | 414 | 410 | 410 | 3,000 |
1999/05/26 | 414 | 414 | 414 | 414 | 1,000 |
1999/05/25 | 405 | 405 | 405 | 405 | 6,000 |
1999/05/24 | 424 | 424 | 417 | 417 | 8,000 |
1999/05/21 | 397 | 399 | 397 | 399 | 2,000 |
1999/05/20 | 384 | 390 | 384 | 390 | 4,000 |
1999/05/19 | 404 | 404 | 381 | 381 | 53,000 |
1999/05/18 | 405 | 405 | 400 | 405 | 35,000 |
1999/05/17 | 415 | 425 | 415 | 415 | 10,000 |
1999/05/14 | 425 | 430 | 424 | 425 | 32,000 |
1999/05/13 | 428 | 430 | 426 | 426 | 6,000 |
1999/05/12 | 430 | 430 | 425 | 425 | 39,000 |
1999/05/11 | 427 | 430 | 427 | 430 | 46,000 |
1999/05/10 | 438 | 438 | 427 | 427 | 9,000 |
1999/05/07 | 402 | 402 | 402 | 402 | 4,000 |
1999/05/06 | 401 | 401 | 401 | 401 | 1,000 |
1999/04/30 | 390 | 400 | 387 | 395 | 67,000 |
1999/04/28 | 396 | 396 | 380 | 387 | 56,000 |
1999/04/27 | 400 | 400 | 400 | 400 | 3,000 |
1999/04/26 | 400 | 400 | 390 | 395 | 59,000 |
1999/04/23 | 392 | 400 | 390 | 400 | 35,000 |
1999/04/22 | 394 | 394 | 385 | 387 | 80,000 |
1999/04/21 | 400 | 400 | 390 | 390 | 43,000 |
1999/04/20 | 405 | 410 | 395 | 395 | 70,000 |
1999/04/19 | 410 | 410 | 406 | 410 | 56,000 |
1999/04/16 | 415 | 415 | 415 | 415 | 2,000 |
1999/04/15 | 410 | 411 | 395 | 395 | 167,000 |
1999/04/14 | 420 | 420 | 415 | 415 | 27,000 |
1999/04/13 | 430 | 430 | 425 | 425 | 3,000 |
1999/04/12 | 410 | 413 | 410 | 413 | 8,000 |
1999/04/09 | 440 | 440 | 435 | 438 | 10,000 |
1999/04/08 | 438 | 438 | 426 | 434 | 13,000 |
1999/04/07 | 411 | 417 | 411 | 417 | 6,000 |
1999/04/06 | 417 | 438 | 410 | 438 | 33,000 |
1999/04/05 | 401 | 430 | 400 | 430 | 14,000 |
1999/04/02 | 400 | 401 | 391 | 401 | 10,000 |
1999/04/01 | 390 | 400 | 390 | 400 | 12,000 |
1999/03/31 | 398 | 398 | 392 | 396 | 9,000 |
1999/03/30 | 390 | 401 | 390 | 399 | 15,000 |
1999/03/29 | 386 | 390 | 386 | 390 | 10,000 |
1999/03/26 | 383 | 388 | 380 | 385 | 13,000 |
1999/03/25 | 389 | 390 | 385 | 385 | 25,000 |
1999/03/24 | 404 | 404 | 400 | 400 | 21,000 |
1999/03/23 | 440 | 440 | 406 | 406 | 21,000 |
1999/03/19 | 389 | 400 | 385 | 400 | 58,000 |
1999/03/18 | 391 | 398 | 389 | 391 | 68,000 |
1999/03/17 | 390 | 390 | 385 | 385 | 5,000 |
1999/03/16 | 390 | 390 | 390 | 390 | 6,000 |
1999/03/15 | 375 | 377 | 375 | 377 | 17,000 |
1999/03/12 | 371 | 371 | 360 | 360 | 6,000 |
1999/03/11 | 356 | 356 | 356 | 356 | 3,000 |
1999/03/10 | 370 | 370 | 355 | 355 | 22,000 |
1999/03/09 | 367 | 372 | 367 | 372 | 5,000 |
1999/03/08 | 370 | 377 | 370 | 377 | 5,000 |
1999/03/05 | 354 | 369 | 353 | 369 | 11,000 |
1999/03/04 | 360 | 360 | 352 | 353 | 52,000 |
1999/03/03 | 360 | 360 | 360 | 360 | 3,000 |
1999/03/02 | 370 | 370 | 369 | 369 | 16,000 |
1999/03/01 | 362 | 362 | 354 | 354 | 16,000 |
1999/02/26 | 353 | 355 | 351 | 355 | 20,000 |
1999/02/25 | 346 | 353 | 346 | 353 | 49,000 |
1999/02/24 | 344 | 344 | 344 | 344 | 5,000 |
1999/02/23 | 350 | 350 | 339 | 342 | 23,000 |
1999/02/22 | 370 | 370 | 345 | 345 | 79,000 |
1999/02/19 | 355 | 355 | 354 | 355 | 21,000 |
1999/02/18 | 360 | 360 | 355 | 355 | 22,000 |
1999/02/17 | 374 | 374 | 370 | 370 | 3,000 |
1999/02/16 | 370 | 376 | 370 | 376 | 16,000 |
1999/02/15 | 370 | 370 | 370 | 370 | 2,000 |
1999/02/12 | 357 | 362 | 355 | 355 | 40,000 |
1999/02/10 | 355 | 362 | 355 | 362 | 8,000 |
1999/02/09 | 340 | 341 | 340 | 341 | 51,000 |
1999/02/08 | 342 | 342 | 337 | 338 | 3,000 |
1999/02/05 | 368 | 368 | 365 | 367 | 12,000 |
1999/02/04 | 361 | 361 | 360 | 360 | 13,000 |
1999/02/03 | 360 | 360 | 360 | 360 | 3,000 |
1999/02/02 | 349 | 356 | 346 | 350 | 14,000 |
1999/02/01 | 376 | 376 | 327 | 344 | 23,000 |
1999/01/29 | 360 | 365 | 360 | 365 | 5,000 |
1999/01/28 | 358 | 360 | 350 | 360 | 13,000 |
1999/01/27 | 360 | 364 | 358 | 358 | 13,000 |
1999/01/25 | 350 | 360 | 350 | 360 | 6,000 |
1999/01/22 | 360 | 360 | 350 | 350 | 12,000 |
1999/01/21 | 348 | 350 | 348 | 350 | 11,000 |
1999/01/20 | 348 | 348 | 347 | 348 | 21,000 |
1999/01/19 | 350 | 350 | 348 | 348 | 21,000 |
1999/01/18 | 350 | 350 | 350 | 350 | 7,000 |
1999/01/14 | 350 | 350 | 350 | 350 | 11,000 |
1999/01/13 | 360 | 360 | 350 | 350 | 25,000 |
1999/01/12 | 355 | 355 | 350 | 350 | 19,000 |
1999/01/11 | 360 | 360 | 355 | 355 | 2,000 |
1999/01/08 | 365 | 365 | 365 | 365 | 5,000 |
1999/01/07 | 357 | 357 | 357 | 357 | 1,000 |
1999/01/06 | 358 | 358 | 358 | 358 | 12,000 |
1999/01/05 | 340 | 340 | 340 | 340 | 1,000 |
1999/01/04 | 355 | 355 | 355 | 355 | 2,000 |