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 |
---|---|---|---|---|---|
2007/12/28 | 485 | 486 | 477 | 482 | 67,900 |
2007/12/27 | 488 | 494 | 488 | 489 | 98,700 |
2007/12/26 | 481 | 495 | 481 | 493 | 112,000 |
2007/12/25 | 490 | 500 | 489 | 491 | 180,000 |
2007/12/21 | 491 | 494 | 485 | 494 | 322,000 |
2007/12/20 | 497 | 497 | 485 | 486 | 181,800 |
2007/12/19 | 497 | 499 | 490 | 492 | 176,200 |
2007/12/18 | 480 | 497 | 475 | 487 | 273,200 |
2007/12/17 | 511 | 511 | 492 | 492 | 219,800 |
2007/12/14 | 507 | 513 | 500 | 501 | 228,200 |
2007/12/13 | 513 | 517 | 505 | 506 | 172,200 |
2007/12/12 | 514 | 518 | 510 | 516 | 187,000 |
2007/12/11 | 516 | 517 | 511 | 514 | 210,700 |
2007/12/10 | 517 | 518 | 508 | 512 | 243,600 |
2007/12/07 | 508 | 514 | 506 | 509 | 185,200 |
2007/12/06 | 518 | 518 | 496 | 501 | 306,300 |
2007/12/05 | 501 | 510 | 493 | 508 | 336,900 |
2007/12/04 | 513 | 517 | 500 | 500 | 449,600 |
2007/12/03 | 510 | 516 | 501 | 516 | 544,900 |
2007/11/30 | 498 | 508 | 488 | 492 | 578,300 |
2007/11/29 | 454 | 466 | 451 | 465 | 372,600 |
2007/11/28 | 448 | 454 | 432 | 439 | 793,500 |
2007/11/27 | 452 | 457 | 438 | 441 | 740,800 |
2007/11/26 | 484 | 484 | 465 | 468 | 312,300 |
2007/11/22 | 474 | 485 | 466 | 479 | 317,900 |
2007/11/21 | 490 | 494 | 482 | 484 | 295,700 |
2007/11/20 | 460 | 488 | 458 | 485 | 334,600 |
2007/11/19 | 509 | 510 | 482 | 483 | 235,200 |
2007/11/16 | 505 | 507 | 500 | 501 | 154,400 |
2007/11/15 | 515 | 520 | 511 | 514 | 143,700 |
2007/11/14 | 526 | 526 | 509 | 515 | 309,800 |
2007/11/13 | 503 | 516 | 501 | 506 | 367,800 |
2007/11/12 | 492 | 504 | 484 | 498 | 491,600 |
2007/11/09 | 508 | 533 | 490 | 497 | 908,600 |
2007/11/08 | 512 | 518 | 496 | 500 | 811,600 |
2007/11/07 | 565 | 569 | 532 | 535 | 511,100 |
2007/11/06 | 546 | 570 | 545 | 559 | 534,600 |
2007/11/05 | 583 | 583 | 552 | 556 | 780,900 |
2007/11/02 | 592 | 608 | 578 | 582 | 1,187,300 |
2007/11/01 | 674 | 685 | 634 | 642 | 513,300 |
2007/10/31 | 671 | 674 | 663 | 673 | 135,000 |
2007/10/30 | 657 | 665 | 654 | 664 | 409,000 |
2007/10/29 | 674 | 675 | 655 | 664 | 190,000 |
2007/10/26 | 673 | 678 | 665 | 676 | 306,000 |
2007/10/25 | 692 | 696 | 672 | 678 | 311,000 |
2007/10/24 | 713 | 714 | 700 | 701 | 160,000 |
2007/10/23 | 702 | 722 | 702 | 709 | 159,000 |
2007/10/22 | 699 | 710 | 693 | 705 | 237,000 |
2007/10/19 | 700 | 724 | 700 | 723 | 347,000 |
2007/10/18 | 710 | 718 | 698 | 710 | 318,000 |
2007/10/17 | 696 | 713 | 691 | 706 | 406,000 |
2007/10/16 | 724 | 724 | 709 | 710 | 273,000 |
2007/10/15 | 696 | 726 | 694 | 725 | 418,000 |
2007/10/12 | 700 | 704 | 693 | 693 | 188,000 |
2007/10/11 | 698 | 705 | 687 | 699 | 229,000 |
2007/10/10 | 719 | 726 | 698 | 698 | 395,000 |
2007/10/09 | 682 | 700 | 682 | 700 | 389,000 |
2007/10/05 | 669 | 680 | 667 | 678 | 245,000 |
2007/10/04 | 669 | 683 | 663 | 664 | 270,000 |
2007/10/03 | 664 | 680 | 664 | 677 | 259,000 |
2007/10/02 | 664 | 674 | 657 | 660 | 264,000 |
2007/10/01 | 656 | 665 | 653 | 663 | 191,000 |
2007/09/28 | 660 | 660 | 639 | 654 | 293,000 |
2007/09/27 | 645 | 655 | 641 | 653 | 271,000 |
2007/09/26 | 636 | 644 | 625 | 636 | 358,000 |
2007/09/25 | 629 | 629 | 617 | 627 | 140,000 |
2007/09/21 | 616 | 616 | 608 | 611 | 121,000 |
2007/09/20 | 640 | 640 | 612 | 617 | 198,000 |
2007/09/19 | 630 | 637 | 623 | 630 | 282,000 |
2007/09/18 | 635 | 635 | 614 | 616 | 323,000 |
2007/09/14 | 640 | 650 | 634 | 637 | 287,000 |
2007/09/13 | 632 | 643 | 632 | 643 | 285,000 |
2007/09/12 | 646 | 653 | 633 | 634 | 261,000 |
2007/09/11 | 647 | 657 | 638 | 646 | 320,000 |
2007/09/10 | 630 | 655 | 626 | 653 | 222,000 |
2007/09/07 | 639 | 658 | 633 | 650 | 441,000 |
2007/09/06 | 625 | 637 | 613 | 637 | 241,000 |
2007/09/05 | 630 | 645 | 627 | 628 | 293,000 |
2007/09/04 | 625 | 633 | 622 | 624 | 167,000 |
2007/09/03 | 613 | 627 | 606 | 624 | 231,000 |
2007/08/31 | 586 | 604 | 586 | 604 | 104,000 |
2007/08/30 | 595 | 596 | 590 | 592 | 116,000 |
2007/08/29 | 590 | 590 | 578 | 579 | 192,000 |
2007/08/28 | 600 | 611 | 596 | 604 | 106,000 |
2007/08/27 | 615 | 616 | 607 | 608 | 130,000 |
2007/08/24 | 620 | 627 | 601 | 603 | 411,000 |
2007/08/23 | 578 | 605 | 577 | 605 | 538,000 |
2007/08/22 | 554 | 565 | 552 | 558 | 98,000 |
2007/08/21 | 550 | 558 | 542 | 553 | 126,000 |
2007/08/20 | 579 | 579 | 547 | 550 | 258,000 |
2007/08/17 | 589 | 595 | 527 | 527 | 488,000 |
2007/08/16 | 580 | 580 | 541 | 559 | 258,000 |
2007/08/15 | 581 | 599 | 580 | 582 | 206,000 |
2007/08/14 | 589 | 615 | 588 | 591 | 162,000 |
2007/08/13 | 571 | 592 | 563 | 579 | 153,000 |
2007/08/10 | 565 | 572 | 510 | 561 | 432,000 |
2007/08/09 | 610 | 610 | 563 | 571 | 420,000 |
2007/08/08 | 622 | 622 | 607 | 613 | 91,000 |
2007/08/07 | 635 | 639 | 625 | 625 | 59,000 |
2007/08/06 | 631 | 631 | 616 | 628 | 100,000 |
2007/08/03 | 633 | 633 | 617 | 630 | 95,000 |
2007/08/02 | 631 | 632 | 615 | 629 | 99,000 |
2007/08/01 | 635 | 637 | 630 | 635 | 156,000 |
2007/07/31 | 626 | 639 | 622 | 635 | 324,000 |
2007/07/30 | 601 | 630 | 601 | 628 | 320,000 |
2007/07/27 | 600 | 617 | 600 | 610 | 123,000 |
2007/07/26 | 628 | 635 | 624 | 624 | 88,000 |
2007/07/25 | 607 | 642 | 604 | 638 | 349,000 |
2007/07/24 | 630 | 630 | 623 | 629 | 116,000 |
2007/07/23 | 645 | 645 | 615 | 620 | 207,000 |
2007/07/20 | 652 | 662 | 639 | 640 | 140,000 |
2007/07/19 | 648 | 651 | 645 | 649 | 113,000 |
2007/07/18 | 650 | 652 | 649 | 650 | 107,000 |
2007/07/17 | 652 | 653 | 649 | 650 | 95,000 |
2007/07/13 | 654 | 655 | 645 | 652 | 122,000 |
2007/07/12 | 655 | 659 | 650 | 651 | 97,000 |
2007/07/11 | 664 | 666 | 654 | 659 | 81,000 |
2007/07/10 | 670 | 670 | 664 | 666 | 87,000 |
2007/07/09 | 658 | 670 | 658 | 669 | 100,000 |
2007/07/06 | 664 | 669 | 662 | 668 | 151,000 |
2007/07/05 | 671 | 673 | 668 | 671 | 103,000 |
2007/07/04 | 671 | 672 | 667 | 670 | 92,000 |
2007/07/03 | 670 | 670 | 666 | 669 | 84,000 |
2007/07/02 | 662 | 673 | 662 | 671 | 170,000 |
2007/06/29 | 665 | 668 | 658 | 666 | 109,000 |
2007/06/28 | 638 | 665 | 638 | 665 | 265,000 |
2007/06/27 | 646 | 653 | 645 | 646 | 184,000 |
2007/06/26 | 667 | 680 | 653 | 663 | 185,000 |
2007/06/25 | 663 | 674 | 659 | 669 | 413,000 |
2007/06/22 | 669 | 670 | 659 | 666 | 190,000 |
2007/06/21 | 671 | 674 | 665 | 671 | 144,000 |
2007/06/20 | 682 | 684 | 675 | 677 | 215,000 |
2007/06/19 | 684 | 685 | 676 | 681 | 323,000 |
2007/06/18 | 675 | 678 | 670 | 674 | 152,000 |
2007/06/15 | 650 | 672 | 648 | 672 | 379,000 |
2007/06/14 | 637 | 650 | 636 | 648 | 311,000 |
2007/06/13 | 625 | 637 | 624 | 635 | 268,000 |
2007/06/12 | 628 | 628 | 623 | 626 | 194,000 |
2007/06/11 | 629 | 630 | 627 | 628 | 93,000 |
2007/06/08 | 628 | 628 | 621 | 623 | 165,000 |
2007/06/07 | 621 | 628 | 621 | 628 | 105,000 |
2007/06/06 | 627 | 630 | 626 | 630 | 79,000 |
2007/06/05 | 628 | 630 | 624 | 630 | 157,000 |
2007/06/04 | 629 | 630 | 621 | 624 | 122,000 |
2007/06/01 | 623 | 626 | 622 | 625 | 144,000 |
2007/05/31 | 590 | 617 | 590 | 616 | 328,000 |
2007/05/30 | 604 | 606 | 591 | 594 | 230,000 |
2007/05/29 | 602 | 609 | 602 | 609 | 84,000 |
2007/05/28 | 605 | 610 | 600 | 610 | 180,000 |
2007/05/25 | 615 | 615 | 602 | 604 | 170,000 |
2007/05/24 | 616 | 623 | 616 | 622 | 194,000 |
2007/05/23 | 629 | 630 | 623 | 623 | 122,000 |
2007/05/22 | 619 | 629 | 615 | 629 | 210,000 |
2007/05/21 | 612 | 620 | 611 | 617 | 106,000 |
2007/05/18 | 622 | 622 | 614 | 616 | 89,000 |
2007/05/17 | 624 | 625 | 621 | 624 | 110,000 |
2007/05/16 | 630 | 630 | 615 | 620 | 197,000 |
2007/05/15 | 638 | 638 | 628 | 628 | 163,000 |
2007/05/14 | 623 | 641 | 623 | 635 | 380,000 |
2007/05/11 | 606 | 614 | 606 | 614 | 138,000 |
2007/05/10 | 612 | 614 | 608 | 610 | 173,000 |
2007/05/09 | 602 | 612 | 601 | 612 | 186,000 |
2007/05/08 | 609 | 609 | 599 | 601 | 171,000 |
2007/05/07 | 604 | 610 | 602 | 608 | 173,000 |
2007/05/02 | 605 | 605 | 599 | 601 | 109,000 |
2007/05/01 | 600 | 608 | 598 | 606 | 150,000 |
2007/04/27 | 601 | 605 | 599 | 604 | 156,000 |
2007/04/26 | 601 | 605 | 601 | 604 | 117,000 |
2007/04/25 | 602 | 605 | 599 | 601 | 97,000 |
2007/04/24 | 601 | 608 | 598 | 607 | 164,000 |
2007/04/23 | 609 | 609 | 599 | 600 | 168,000 |
2007/04/20 | 607 | 607 | 598 | 602 | 130,000 |
2007/04/19 | 608 | 609 | 598 | 608 | 174,000 |
2007/04/18 | 595 | 610 | 595 | 609 | 299,000 |
2007/04/17 | 604 | 605 | 591 | 595 | 191,000 |
2007/04/16 | 594 | 601 | 592 | 600 | 239,000 |
2007/04/13 | 601 | 601 | 593 | 595 | 223,000 |
2007/04/12 | 608 | 608 | 602 | 603 | 129,000 |
2007/04/11 | 607 | 613 | 607 | 610 | 120,000 |
2007/04/10 | 611 | 615 | 608 | 608 | 257,000 |
2007/04/09 | 605 | 610 | 597 | 610 | 257,000 |
2007/04/06 | 610 | 619 | 600 | 606 | 338,000 |
2007/04/05 | 596 | 609 | 593 | 603 | 575,000 |
2007/04/04 | 594 | 596 | 589 | 596 | 298,000 |
2007/04/03 | 590 | 594 | 588 | 594 | 234,000 |
2007/04/02 | 598 | 598 | 582 | 584 | 308,000 |
2007/03/30 | 592 | 595 | 587 | 595 | 241,000 |
2007/03/29 | 580 | 593 | 572 | 590 | 427,000 |
2007/03/28 | 587 | 592 | 583 | 590 | 351,000 |
2007/03/27 | 583 | 587 | 578 | 583 | 217,000 |
2007/03/26 | 590 | 594 | 583 | 585 | 250,000 |
2007/03/23 | 580 | 586 | 577 | 585 | 406,000 |
2007/03/22 | 583 | 587 | 579 | 579 | 421,000 |
2007/03/20 | 584 | 587 | 579 | 580 | 357,000 |
2007/03/19 | 563 | 577 | 561 | 574 | 270,000 |
2007/03/16 | 575 | 575 | 560 | 568 | 322,000 |
2007/03/15 | 572 | 580 | 568 | 572 | 240,000 |
2007/03/14 | 573 | 576 | 566 | 568 | 346,000 |
2007/03/13 | 598 | 598 | 587 | 587 | 381,000 |
2007/03/12 | 599 | 603 | 596 | 598 | 579,000 |
2007/03/09 | 587 | 594 | 585 | 589 | 554,000 |
2007/03/08 | 564 | 584 | 562 | 583 | 583,000 |
2007/03/07 | 563 | 573 | 561 | 567 | 422,000 |
2007/03/06 | 540 | 560 | 535 | 553 | 391,000 |
2007/03/05 | 557 | 563 | 536 | 540 | 511,000 |
2007/03/02 | 551 | 564 | 544 | 564 | 304,000 |
2007/03/01 | 536 | 556 | 536 | 547 | 394,000 |
2007/02/28 | 499 | 535 | 499 | 532 | 342,000 |
2007/02/27 | 570 | 570 | 555 | 559 | 262,000 |
2007/02/26 | 572 | 578 | 570 | 572 | 365,000 |
2007/02/23 | 543 | 560 | 540 | 557 | 840,000 |
2007/02/22 | 540 | 547 | 536 | 539 | 492,000 |
2007/02/21 | 520 | 530 | 520 | 529 | 370,000 |
2007/02/20 | 519 | 519 | 514 | 518 | 161,000 |
2007/02/19 | 517 | 519 | 516 | 518 | 117,000 |
2007/02/16 | 514 | 521 | 511 | 515 | 328,000 |
2007/02/15 | 509 | 515 | 509 | 514 | 173,000 |
2007/02/14 | 513 | 513 | 497 | 509 | 139,000 |
2007/02/13 | 509 | 514 | 506 | 512 | 78,000 |
2007/02/09 | 504 | 510 | 491 | 510 | 106,000 |
2007/02/08 | 508 | 512 | 504 | 505 | 63,000 |
2007/02/07 | 510 | 512 | 509 | 510 | 67,000 |
2007/02/06 | 510 | 510 | 508 | 508 | 36,000 |
2007/02/05 | 514 | 514 | 506 | 511 | 101,000 |
2007/02/02 | 508 | 514 | 508 | 514 | 100,000 |
2007/02/01 | 510 | 510 | 507 | 510 | 60,000 |
2007/01/31 | 512 | 512 | 507 | 509 | 47,000 |
2007/01/30 | 509 | 511 | 507 | 510 | 89,000 |
2007/01/29 | 512 | 512 | 508 | 508 | 62,000 |
2007/01/26 | 508 | 511 | 505 | 511 | 76,000 |
2007/01/25 | 514 | 514 | 508 | 508 | 107,000 |
2007/01/24 | 514 | 515 | 512 | 513 | 107,000 |
2007/01/23 | 508 | 513 | 508 | 513 | 149,000 |
2007/01/22 | 515 | 515 | 509 | 509 | 279,000 |
2007/01/19 | 505 | 508 | 503 | 505 | 154,000 |
2007/01/18 | 501 | 510 | 500 | 503 | 395,000 |
2007/01/17 | 488 | 490 | 487 | 487 | 55,000 |
2007/01/16 | 492 | 493 | 485 | 490 | 110,000 |
2007/01/15 | 490 | 494 | 489 | 491 | 53,000 |
2007/01/12 | 489 | 491 | 488 | 489 | 53,000 |
2007/01/11 | 491 | 492 | 484 | 485 | 89,000 |
2007/01/10 | 496 | 496 | 489 | 491 | 113,000 |
2007/01/09 | 495 | 498 | 490 | 494 | 90,000 |
2007/01/05 | 498 | 498 | 493 | 494 | 104,000 |
2007/01/04 | 500 | 500 | 495 | 499 | 72,000 |