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 |
---|---|---|---|---|---|
2008/12/30 | 395 | 420 | 391 | 409 | 52,200 |
2008/12/29 | 390 | 396 | 384 | 394 | 38,400 |
2008/12/26 | 390 | 391 | 385 | 388 | 38,500 |
2008/12/25 | 385 | 394 | 381 | 394 | 122,200 |
2008/12/24 | 393 | 399 | 392 | 397 | 154,800 |
2008/12/22 | 393 | 398 | 386 | 395 | 103,500 |
2008/12/19 | 393 | 393 | 382 | 385 | 124,300 |
2008/12/18 | 393 | 395 | 390 | 393 | 101,700 |
2008/12/17 | 394 | 394 | 383 | 389 | 97,600 |
2008/12/16 | 385 | 387 | 374 | 383 | 128,900 |
2008/12/15 | 385 | 388 | 379 | 387 | 117,300 |
2008/12/12 | 383 | 386 | 371 | 375 | 202,500 |
2008/12/11 | 395 | 395 | 386 | 390 | 177,400 |
2008/12/10 | 406 | 407 | 399 | 400 | 95,700 |
2008/12/09 | 395 | 401 | 393 | 401 | 70,000 |
2008/12/08 | 392 | 394 | 386 | 393 | 62,300 |
2008/12/05 | 385 | 396 | 385 | 387 | 52,300 |
2008/12/04 | 386 | 392 | 383 | 385 | 81,100 |
2008/12/03 | 386 | 393 | 379 | 386 | 82,900 |
2008/12/02 | 376 | 395 | 366 | 386 | 84,000 |
2008/12/01 | 405 | 406 | 397 | 401 | 57,500 |
2008/11/28 | 396 | 409 | 394 | 406 | 150,000 |
2008/11/27 | 400 | 409 | 397 | 401 | 79,400 |
2008/11/26 | 400 | 400 | 390 | 398 | 94,700 |
2008/11/25 | 393 | 407 | 384 | 406 | 97,400 |
2008/11/21 | 362 | 390 | 336 | 380 | 172,200 |
2008/11/20 | 401 | 401 | 386 | 392 | 98,100 |
2008/11/19 | 416 | 422 | 411 | 416 | 51,800 |
2008/11/18 | 416 | 425 | 406 | 416 | 58,500 |
2008/11/17 | 420 | 426 | 409 | 421 | 54,200 |
2008/11/14 | 421 | 425 | 407 | 408 | 34,200 |
2008/11/13 | 405 | 417 | 402 | 411 | 52,000 |
2008/11/12 | 422 | 428 | 417 | 425 | 73,500 |
2008/11/11 | 419 | 431 | 406 | 422 | 81,200 |
2008/11/10 | 428 | 431 | 417 | 424 | 117,600 |
2008/11/07 | 400 | 425 | 393 | 416 | 103,000 |
2008/11/06 | 412 | 420 | 404 | 410 | 68,500 |
2008/11/05 | 422 | 435 | 420 | 432 | 103,800 |
2008/11/04 | 406 | 415 | 391 | 415 | 76,900 |
2008/10/31 | 395 | 413 | 380 | 395 | 179,500 |
2008/10/30 | 367 | 385 | 361 | 385 | 159,800 |
2008/10/29 | 367 | 367 | 339 | 354 | 133,600 |
2008/10/28 | 312 | 348 | 306 | 347 | 119,000 |
2008/10/27 | 332 | 340 | 311 | 312 | 91,800 |
2008/10/24 | 360 | 360 | 336 | 337 | 93,600 |
2008/10/23 | 365 | 365 | 340 | 360 | 112,100 |
2008/10/22 | 398 | 398 | 378 | 378 | 79,500 |
2008/10/21 | 398 | 409 | 388 | 397 | 135,500 |
2008/10/20 | 363 | 394 | 353 | 394 | 160,900 |
2008/10/17 | 345 | 358 | 336 | 355 | 138,400 |
2008/10/16 | 341 | 359 | 330 | 330 | 128,300 |
2008/10/15 | 391 | 391 | 358 | 373 | 145,900 |
2008/10/14 | 371 | 380 | 359 | 380 | 107,100 |
2008/10/10 | 330 | 330 | 305 | 306 | 146,300 |
2008/10/09 | 312 | 342 | 304 | 333 | 190,300 |
2008/10/08 | 319 | 325 | 305 | 307 | 174,400 |
2008/10/07 | 301 | 339 | 301 | 334 | 184,300 |
2008/10/06 | 350 | 350 | 315 | 329 | 251,000 |
2008/10/03 | 380 | 382 | 350 | 353 | 149,700 |
2008/10/02 | 406 | 408 | 386 | 386 | 74,000 |
2008/10/01 | 410 | 415 | 401 | 411 | 106,500 |
2008/09/30 | 400 | 404 | 393 | 399 | 82,400 |
2008/09/29 | 425 | 431 | 410 | 416 | 81,900 |
2008/09/26 | 430 | 436 | 421 | 426 | 120,700 |
2008/09/25 | 427 | 436 | 422 | 427 | 129,800 |
2008/09/24 | 430 | 434 | 422 | 432 | 70,300 |
2008/09/22 | 465 | 466 | 421 | 431 | 200,100 |
2008/09/19 | 463 | 463 | 444 | 452 | 168,100 |
2008/09/18 | 430 | 471 | 423 | 463 | 95,100 |
2008/09/17 | 443 | 443 | 427 | 441 | 97,600 |
2008/09/16 | 440 | 440 | 418 | 423 | 83,000 |
2008/09/12 | 447 | 457 | 447 | 453 | 98,900 |
2008/09/11 | 450 | 458 | 445 | 449 | 95,200 |
2008/09/10 | 454 | 465 | 448 | 455 | 70,700 |
2008/09/09 | 464 | 469 | 453 | 466 | 78,800 |
2008/09/08 | 448 | 461 | 448 | 454 | 84,500 |
2008/09/05 | 455 | 455 | 440 | 443 | 115,500 |
2008/09/04 | 472 | 473 | 458 | 469 | 98,000 |
2008/09/03 | 471 | 485 | 470 | 480 | 73,700 |
2008/09/02 | 488 | 507 | 465 | 475 | 91,900 |
2008/09/01 | 515 | 515 | 495 | 496 | 60,400 |
2008/08/29 | 499 | 520 | 496 | 520 | 160,200 |
2008/08/28 | 487 | 498 | 482 | 497 | 154,000 |
2008/08/27 | 478 | 481 | 471 | 477 | 90,200 |
2008/08/26 | 462 | 475 | 459 | 474 | 94,900 |
2008/08/25 | 463 | 472 | 460 | 467 | 96,700 |
2008/08/22 | 470 | 477 | 452 | 462 | 212,700 |
2008/08/21 | 443 | 469 | 438 | 467 | 296,400 |
2008/08/20 | 439 | 442 | 431 | 439 | 49,300 |
2008/08/19 | 439 | 439 | 423 | 436 | 110,200 |
2008/08/18 | 428 | 453 | 428 | 443 | 118,000 |
2008/08/15 | 424 | 443 | 422 | 435 | 157,900 |
2008/08/14 | 465 | 473 | 452 | 454 | 135,800 |
2008/08/13 | 474 | 479 | 466 | 470 | 110,300 |
2008/08/12 | 493 | 497 | 477 | 479 | 132,100 |
2008/08/11 | 494 | 503 | 491 | 497 | 41,800 |
2008/08/08 | 499 | 503 | 490 | 499 | 51,200 |
2008/08/07 | 498 | 500 | 491 | 494 | 90,000 |
2008/08/06 | 506 | 509 | 499 | 504 | 135,800 |
2008/08/05 | 497 | 511 | 497 | 501 | 110,400 |
2008/08/04 | 519 | 520 | 505 | 508 | 66,900 |
2008/08/01 | 534 | 535 | 504 | 525 | 134,600 |
2008/07/31 | 529 | 537 | 522 | 537 | 265,800 |
2008/07/30 | 510 | 528 | 505 | 528 | 304,000 |
2008/07/29 | 497 | 509 | 492 | 505 | 294,700 |
2008/07/28 | 484 | 491 | 482 | 487 | 56,300 |
2008/07/25 | 483 | 488 | 475 | 480 | 62,100 |
2008/07/24 | 477 | 486 | 473 | 484 | 83,900 |
2008/07/23 | 470 | 476 | 470 | 472 | 48,400 |
2008/07/22 | 464 | 470 | 452 | 465 | 65,000 |
2008/07/18 | 457 | 461 | 451 | 452 | 47,000 |
2008/07/17 | 460 | 465 | 454 | 457 | 66,100 |
2008/07/16 | 455 | 461 | 455 | 456 | 45,600 |
2008/07/15 | 468 | 468 | 458 | 461 | 90,300 |
2008/07/14 | 465 | 472 | 456 | 463 | 67,400 |
2008/07/11 | 473 | 473 | 463 | 468 | 55,100 |
2008/07/10 | 476 | 476 | 468 | 472 | 74,600 |
2008/07/09 | 468 | 474 | 466 | 471 | 98,400 |
2008/07/08 | 468 | 472 | 466 | 468 | 80,200 |
2008/07/07 | 466 | 474 | 456 | 466 | 167,300 |
2008/07/04 | 472 | 476 | 465 | 473 | 84,900 |
2008/07/03 | 473 | 477 | 460 | 474 | 114,900 |
2008/07/02 | 487 | 489 | 474 | 478 | 110,700 |
2008/07/01 | 480 | 498 | 480 | 490 | 128,800 |
2008/06/30 | 493 | 499 | 487 | 489 | 111,800 |
2008/06/27 | 490 | 501 | 486 | 500 | 149,800 |
2008/06/26 | 506 | 508 | 497 | 498 | 103,800 |
2008/06/25 | 508 | 512 | 488 | 511 | 173,000 |
2008/06/24 | 505 | 523 | 504 | 520 | 315,300 |
2008/06/23 | 510 | 514 | 500 | 508 | 116,400 |
2008/06/20 | 505 | 512 | 503 | 507 | 139,600 |
2008/06/19 | 512 | 514 | 507 | 511 | 105,500 |
2008/06/18 | 518 | 519 | 512 | 517 | 83,100 |
2008/06/17 | 521 | 524 | 514 | 517 | 185,600 |
2008/06/16 | 523 | 525 | 518 | 521 | 79,900 |
2008/06/13 | 518 | 521 | 514 | 517 | 139,200 |
2008/06/12 | 516 | 520 | 514 | 518 | 132,100 |
2008/06/11 | 518 | 521 | 516 | 516 | 72,100 |
2008/06/10 | 520 | 522 | 516 | 517 | 53,300 |
2008/06/09 | 526 | 527 | 510 | 514 | 252,800 |
2008/06/06 | 535 | 535 | 527 | 527 | 115,300 |
2008/06/05 | 532 | 533 | 527 | 529 | 111,100 |
2008/06/04 | 519 | 533 | 519 | 530 | 107,200 |
2008/06/03 | 526 | 526 | 518 | 519 | 120,500 |
2008/06/02 | 522 | 528 | 519 | 521 | 92,800 |
2008/05/30 | 520 | 527 | 516 | 519 | 91,100 |
2008/05/29 | 516 | 516 | 512 | 513 | 62,500 |
2008/05/28 | 516 | 517 | 509 | 510 | 126,100 |
2008/05/27 | 516 | 520 | 511 | 512 | 119,800 |
2008/05/26 | 531 | 534 | 514 | 515 | 136,800 |
2008/05/23 | 533 | 535 | 530 | 531 | 93,800 |
2008/05/22 | 518 | 537 | 514 | 530 | 215,000 |
2008/05/21 | 526 | 534 | 507 | 517 | 255,600 |
2008/05/20 | 540 | 540 | 528 | 535 | 154,500 |
2008/05/19 | 532 | 540 | 531 | 539 | 112,000 |
2008/05/16 | 543 | 545 | 529 | 532 | 176,600 |
2008/05/15 | 527 | 546 | 527 | 533 | 310,500 |
2008/05/14 | 520 | 537 | 518 | 534 | 272,400 |
2008/05/13 | 515 | 525 | 502 | 518 | 171,900 |
2008/05/12 | 495 | 517 | 493 | 515 | 204,700 |
2008/05/09 | 531 | 531 | 500 | 509 | 197,600 |
2008/05/08 | 512 | 540 | 511 | 527 | 371,300 |
2008/05/07 | 488 | 522 | 485 | 522 | 736,400 |
2008/05/02 | 440 | 503 | 428 | 492 | 1,005,200 |
2008/05/01 | 407 | 445 | 396 | 445 | 685,900 |
2008/04/30 | 404 | 406 | 399 | 402 | 141,100 |
2008/04/28 | 406 | 408 | 398 | 404 | 95,400 |
2008/04/25 | 408 | 412 | 402 | 408 | 92,100 |
2008/04/24 | 412 | 414 | 407 | 408 | 78,600 |
2008/04/23 | 414 | 414 | 411 | 412 | 41,400 |
2008/04/22 | 418 | 418 | 409 | 414 | 180,600 |
2008/04/21 | 416 | 422 | 411 | 413 | 144,300 |
2008/04/18 | 417 | 418 | 410 | 418 | 55,100 |
2008/04/17 | 418 | 419 | 413 | 417 | 114,600 |
2008/04/16 | 405 | 411 | 403 | 409 | 108,500 |
2008/04/15 | 408 | 409 | 399 | 401 | 93,300 |
2008/04/14 | 405 | 405 | 398 | 404 | 107,400 |
2008/04/11 | 401 | 415 | 400 | 415 | 105,600 |
2008/04/10 | 414 | 414 | 399 | 406 | 125,200 |
2008/04/09 | 415 | 418 | 404 | 409 | 104,200 |
2008/04/08 | 424 | 425 | 416 | 416 | 176,600 |
2008/04/07 | 398 | 418 | 392 | 415 | 267,800 |
2008/04/04 | 396 | 396 | 389 | 394 | 156,400 |
2008/04/03 | 395 | 396 | 391 | 395 | 131,800 |
2008/04/02 | 396 | 398 | 386 | 391 | 149,500 |
2008/04/01 | 399 | 399 | 382 | 391 | 148,600 |
2008/03/31 | 384 | 393 | 372 | 389 | 177,300 |
2008/03/28 | 383 | 386 | 375 | 385 | 173,000 |
2008/03/27 | 368 | 389 | 367 | 388 | 181,800 |
2008/03/26 | 379 | 384 | 374 | 383 | 113,400 |
2008/03/25 | 381 | 385 | 370 | 384 | 121,200 |
2008/03/24 | 380 | 381 | 374 | 378 | 161,100 |
2008/03/21 | 359 | 373 | 354 | 369 | 159,500 |
2008/03/19 | 341 | 355 | 336 | 355 | 210,000 |
2008/03/18 | 334 | 334 | 321 | 332 | 226,000 |
2008/03/17 | 327 | 328 | 316 | 324 | 254,800 |
2008/03/14 | 333 | 344 | 326 | 333 | 350,100 |
2008/03/13 | 332 | 335 | 320 | 324 | 308,600 |
2008/03/12 | 336 | 345 | 331 | 334 | 346,600 |
2008/03/11 | 316 | 326 | 309 | 326 | 479,600 |
2008/03/10 | 350 | 350 | 331 | 331 | 241,000 |
2008/03/07 | 358 | 358 | 350 | 350 | 173,800 |
2008/03/06 | 360 | 366 | 358 | 363 | 122,000 |
2008/03/05 | 364 | 365 | 355 | 356 | 223,300 |
2008/03/04 | 365 | 367 | 356 | 362 | 206,800 |
2008/03/03 | 368 | 374 | 357 | 365 | 325,100 |
2008/02/29 | 399 | 400 | 383 | 386 | 228,000 |
2008/02/28 | 400 | 403 | 396 | 398 | 146,000 |
2008/02/27 | 401 | 407 | 399 | 401 | 287,500 |
2008/02/26 | 405 | 406 | 391 | 394 | 233,400 |
2008/02/25 | 404 | 405 | 396 | 400 | 221,300 |
2008/02/22 | 400 | 406 | 389 | 399 | 495,900 |
2008/02/21 | 404 | 407 | 390 | 395 | 391,600 |
2008/02/20 | 403 | 411 | 387 | 389 | 432,700 |
2008/02/19 | 378 | 395 | 377 | 393 | 241,900 |
2008/02/18 | 385 | 386 | 375 | 376 | 321,000 |
2008/02/15 | 350 | 364 | 346 | 362 | 247,700 |
2008/02/14 | 352 | 354 | 345 | 351 | 148,300 |
2008/02/13 | 339 | 349 | 339 | 341 | 139,700 |
2008/02/12 | 340 | 349 | 338 | 338 | 170,000 |
2008/02/08 | 356 | 356 | 343 | 345 | 189,300 |
2008/02/07 | 362 | 365 | 350 | 357 | 182,600 |
2008/02/06 | 370 | 372 | 361 | 361 | 243,500 |
2008/02/05 | 370 | 378 | 370 | 373 | 171,300 |
2008/02/04 | 381 | 381 | 369 | 371 | 248,700 |
2008/02/01 | 376 | 380 | 370 | 373 | 216,000 |
2008/01/31 | 370 | 372 | 362 | 371 | 378,200 |
2008/01/30 | 381 | 387 | 374 | 378 | 308,900 |
2008/01/29 | 369 | 379 | 369 | 377 | 283,400 |
2008/01/28 | 380 | 385 | 363 | 364 | 275,800 |
2008/01/25 | 360 | 382 | 360 | 380 | 373,600 |
2008/01/24 | 344 | 356 | 341 | 352 | 352,900 |
2008/01/23 | 335 | 354 | 333 | 343 | 452,900 |
2008/01/22 | 355 | 358 | 330 | 330 | 379,900 |
2008/01/21 | 390 | 390 | 360 | 363 | 264,100 |
2008/01/18 | 366 | 395 | 366 | 389 | 307,300 |
2008/01/17 | 365 | 383 | 361 | 375 | 363,900 |
2008/01/16 | 374 | 375 | 359 | 361 | 274,600 |
2008/01/15 | 401 | 405 | 383 | 385 | 266,600 |
2008/01/11 | 422 | 428 | 403 | 406 | 377,600 |
2008/01/10 | 446 | 446 | 426 | 426 | 172,000 |
2008/01/09 | 425 | 442 | 425 | 441 | 180,700 |
2008/01/08 | 438 | 440 | 431 | 434 | 160,600 |
2008/01/07 | 443 | 448 | 434 | 443 | 199,000 |
2008/01/04 | 452 | 456 | 447 | 448 | 135,500 |