日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ