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 |
---|---|---|---|---|---|
2018/12/28 | 875 | 883 | 865 | 876 | 42,600 |
2018/12/27 | 843 | 882 | 843 | 882 | 142,700 |
2018/12/26 | 799 | 820 | 796 | 816 | 128,400 |
2018/12/25 | 817 | 833 | 801 | 809 | 463,400 |
2018/12/21 | 886 | 887 | 859 | 874 | 256,800 |
2018/12/20 | 907 | 918 | 889 | 892 | 161,100 |
2018/12/19 | 918 | 923 | 910 | 913 | 131,400 |
2018/12/18 | 934 | 935 | 921 | 921 | 109,600 |
2018/12/17 | 940 | 945 | 934 | 938 | 86,000 |
2018/12/14 | 950 | 955 | 939 | 941 | 99,100 |
2018/12/13 | 935 | 956 | 935 | 953 | 61,600 |
2018/12/12 | 929 | 937 | 923 | 933 | 95,100 |
2018/12/11 | 958 | 964 | 925 | 926 | 127,200 |
2018/12/10 | 970 | 970 | 958 | 958 | 86,400 |
2018/12/07 | 963 | 983 | 958 | 982 | 123,500 |
2018/12/06 | 975 | 978 | 961 | 964 | 110,700 |
2018/12/05 | 976 | 986 | 972 | 981 | 81,300 |
2018/12/04 | 996 | 998 | 989 | 991 | 86,400 |
2018/12/03 | 994 | 1,002 | 988 | 996 | 92,700 |
2018/11/30 | 1,001 | 1,004 | 979 | 990 | 140,200 |
2018/11/29 | 999 | 1,008 | 996 | 1,004 | 64,700 |
2018/11/28 | 987 | 994 | 986 | 990 | 70,500 |
2018/11/27 | 971 | 981 | 966 | 975 | 91,700 |
2018/11/26 | 959 | 972 | 959 | 963 | 40,800 |
2018/11/22 | 956 | 963 | 950 | 960 | 64,600 |
2018/11/21 | 958 | 959 | 950 | 954 | 73,500 |
2018/11/20 | 963 | 973 | 961 | 964 | 58,600 |
2018/11/19 | 969 | 972 | 964 | 972 | 43,100 |
2018/11/16 | 970 | 970 | 960 | 966 | 59,200 |
2018/11/15 | 962 | 973 | 961 | 973 | 50,100 |
2018/11/14 | 965 | 978 | 963 | 967 | 54,500 |
2018/11/13 | 977 | 977 | 961 | 968 | 107,600 |
2018/11/12 | 982 | 993 | 977 | 988 | 70,900 |
2018/11/09 | 992 | 997 | 982 | 982 | 83,500 |
2018/11/08 | 987 | 999 | 980 | 994 | 89,000 |
2018/11/07 | 979 | 988 | 968 | 972 | 94,900 |
2018/11/06 | 964 | 977 | 964 | 971 | 91,400 |
2018/11/05 | 959 | 968 | 959 | 963 | 157,400 |
2018/11/02 | 964 | 983 | 958 | 982 | 132,900 |
2018/11/01 | 958 | 973 | 947 | 958 | 289,600 |
2018/10/31 | 992 | 1,014 | 989 | 1,003 | 183,200 |
2018/10/30 | 969 | 987 | 967 | 980 | 145,900 |
2018/10/29 | 981 | 992 | 969 | 970 | 70,200 |
2018/10/26 | 989 | 992 | 970 | 975 | 84,800 |
2018/10/25 | 990 | 1,000 | 977 | 979 | 110,000 |
2018/10/24 | 1,004 | 1,011 | 995 | 1,007 | 87,600 |
2018/10/23 | 1,020 | 1,020 | 1,000 | 1,000 | 75,000 |
2018/10/22 | 1,016 | 1,030 | 1,013 | 1,022 | 53,600 |
2018/10/19 | 1,017 | 1,031 | 1,015 | 1,026 | 52,100 |
2018/10/18 | 1,037 | 1,043 | 1,031 | 1,032 | 50,800 |
2018/10/17 | 1,025 | 1,046 | 1,025 | 1,040 | 86,500 |
2018/10/16 | 1,008 | 1,011 | 1,000 | 1,008 | 57,900 |
2018/10/15 | 1,023 | 1,024 | 1,009 | 1,010 | 96,500 |
2018/10/12 | 1,032 | 1,040 | 1,022 | 1,022 | 120,600 |
2018/10/11 | 1,051 | 1,054 | 1,033 | 1,036 | 142,000 |
2018/10/10 | 1,082 | 1,087 | 1,069 | 1,081 | 58,400 |
2018/10/09 | 1,088 | 1,094 | 1,076 | 1,082 | 75,200 |
2018/10/05 | 1,104 | 1,111 | 1,096 | 1,100 | 75,800 |
2018/10/04 | 1,110 | 1,115 | 1,099 | 1,111 | 72,900 |
2018/10/03 | 1,113 | 1,113 | 1,090 | 1,094 | 84,400 |
2018/10/02 | 1,116 | 1,133 | 1,108 | 1,111 | 87,600 |
2018/10/01 | 1,118 | 1,124 | 1,111 | 1,113 | 90,400 |
2018/09/28 | 1,122 | 1,126 | 1,112 | 1,116 | 88,900 |
2018/09/27 | 1,120 | 1,128 | 1,109 | 1,111 | 121,100 |
2018/09/26 | 1,109 | 1,124 | 1,102 | 1,121 | 125,200 |
2018/09/25 | 1,088 | 1,110 | 1,084 | 1,110 | 219,400 |
2018/09/21 | 1,072 | 1,077 | 1,064 | 1,073 | 162,300 |
2018/09/20 | 1,090 | 1,093 | 1,059 | 1,065 | 135,200 |
2018/09/19 | 1,060 | 1,090 | 1,059 | 1,088 | 130,600 |
2018/09/18 | 1,038 | 1,055 | 1,031 | 1,050 | 143,800 |
2018/09/14 | 1,039 | 1,043 | 1,033 | 1,037 | 93,400 |
2018/09/13 | 1,028 | 1,041 | 1,025 | 1,029 | 53,500 |
2018/09/12 | 1,028 | 1,028 | 1,008 | 1,024 | 70,200 |
2018/09/11 | 1,013 | 1,026 | 1,006 | 1,023 | 67,700 |
2018/09/10 | 1,002 | 1,016 | 1,002 | 1,013 | 62,600 |
2018/09/07 | 1,001 | 1,011 | 997 | 1,007 | 79,500 |
2018/09/06 | 1,000 | 1,010 | 996 | 1,009 | 83,800 |
2018/09/05 | 1,003 | 1,010 | 997 | 1,000 | 84,700 |
2018/09/04 | 1,011 | 1,011 | 995 | 1,000 | 62,000 |
2018/09/03 | 1,017 | 1,025 | 997 | 999 | 86,900 |
2018/08/31 | 1,014 | 1,030 | 1,014 | 1,018 | 69,000 |
2018/08/30 | 1,044 | 1,045 | 1,010 | 1,016 | 124,100 |
2018/08/29 | 1,033 | 1,045 | 1,030 | 1,038 | 62,200 |
2018/08/28 | 1,032 | 1,038 | 1,020 | 1,023 | 66,900 |
2018/08/27 | 1,009 | 1,025 | 1,003 | 1,022 | 47,900 |
2018/08/24 | 1,013 | 1,016 | 999 | 1,009 | 62,900 |
2018/08/23 | 993 | 1,021 | 991 | 1,018 | 146,700 |
2018/08/22 | 985 | 999 | 982 | 994 | 56,500 |
2018/08/21 | 981 | 987 | 975 | 983 | 68,800 |
2018/08/20 | 997 | 1,003 | 985 | 987 | 72,400 |
2018/08/17 | 990 | 1,004 | 990 | 1,003 | 65,800 |
2018/08/16 | 986 | 994 | 982 | 990 | 50,400 |
2018/08/15 | 1,010 | 1,020 | 996 | 1,001 | 63,400 |
2018/08/14 | 984 | 1,003 | 983 | 1,003 | 131,800 |
2018/08/13 | 1,017 | 1,023 | 980 | 983 | 128,600 |
2018/08/10 | 1,037 | 1,037 | 1,022 | 1,029 | 95,500 |
2018/08/09 | 1,045 | 1,048 | 1,036 | 1,042 | 65,400 |
2018/08/08 | 1,046 | 1,059 | 1,041 | 1,045 | 100,400 |
2018/08/07 | 1,043 | 1,055 | 1,039 | 1,051 | 106,500 |
2018/08/06 | 1,062 | 1,073 | 1,043 | 1,044 | 111,500 |
2018/08/03 | 1,070 | 1,071 | 1,054 | 1,058 | 176,800 |
2018/08/02 | 1,092 | 1,100 | 1,071 | 1,076 | 200,800 |
2018/08/01 | 1,098 | 1,105 | 1,074 | 1,098 | 252,900 |
2018/07/31 | 1,071 | 1,109 | 1,066 | 1,097 | 395,100 |
2018/07/30 | 1,071 | 1,093 | 1,052 | 1,059 | 414,500 |
2018/07/27 | 1,030 | 1,086 | 1,016 | 1,076 | 897,900 |
2018/07/26 | 936 | 950 | 932 | 947 | 142,100 |
2018/07/25 | 935 | 940 | 931 | 935 | 128,900 |
2018/07/24 | 939 | 944 | 936 | 939 | 87,400 |
2018/07/23 | 929 | 940 | 929 | 935 | 83,600 |
2018/07/20 | 936 | 945 | 934 | 938 | 113,600 |
2018/07/19 | 946 | 954 | 944 | 947 | 83,400 |
2018/07/18 | 951 | 966 | 951 | 955 | 81,300 |
2018/07/17 | 949 | 961 | 948 | 955 | 90,800 |
2018/07/13 | 942 | 957 | 936 | 954 | 117,300 |
2018/07/12 | 945 | 951 | 942 | 942 | 109,100 |
2018/07/11 | 953 | 956 | 941 | 948 | 92,200 |
2018/07/10 | 969 | 979 | 962 | 966 | 88,500 |
2018/07/09 | 951 | 970 | 950 | 970 | 63,200 |
2018/07/06 | 929 | 949 | 929 | 948 | 63,000 |
2018/07/05 | 937 | 939 | 924 | 927 | 61,100 |
2018/07/04 | 919 | 945 | 919 | 940 | 111,700 |
2018/07/03 | 940 | 942 | 916 | 919 | 135,900 |
2018/07/02 | 965 | 977 | 945 | 945 | 128,000 |
2018/06/29 | 972 | 972 | 963 | 964 | 115,200 |
2018/06/28 | 975 | 981 | 967 | 972 | 102,600 |
2018/06/27 | 984 | 988 | 973 | 983 | 150,800 |
2018/06/26 | 997 | 1,006 | 985 | 998 | 417,700 |
2018/06/25 | 1,029 | 1,029 | 1,003 | 1,004 | 228,900 |
2018/06/22 | 999 | 1,037 | 991 | 1,034 | 339,800 |
2018/06/21 | 995 | 1,005 | 995 | 1,000 | 92,600 |
2018/06/20 | 992 | 996 | 986 | 995 | 151,500 |
2018/06/19 | 1,001 | 1,003 | 990 | 992 | 134,800 |
2018/06/18 | 1,011 | 1,020 | 1,000 | 1,001 | 91,600 |
2018/06/15 | 1,025 | 1,027 | 1,007 | 1,007 | 109,100 |
2018/06/14 | 1,036 | 1,040 | 1,024 | 1,024 | 97,500 |
2018/06/13 | 1,039 | 1,040 | 1,033 | 1,036 | 77,800 |
2018/06/12 | 1,042 | 1,044 | 1,028 | 1,033 | 73,500 |
2018/06/11 | 1,041 | 1,044 | 1,036 | 1,041 | 74,700 |
2018/06/08 | 1,027 | 1,034 | 1,023 | 1,032 | 103,300 |
2018/06/07 | 1,019 | 1,027 | 1,018 | 1,027 | 95,900 |
2018/06/06 | 1,002 | 1,016 | 1,001 | 1,014 | 70,500 |
2018/06/05 | 1,002 | 1,004 | 996 | 999 | 58,200 |
2018/06/04 | 997 | 1,006 | 993 | 1,001 | 120,800 |
2018/06/01 | 970 | 995 | 970 | 984 | 154,300 |
2018/05/31 | 981 | 986 | 970 | 971 | 146,700 |
2018/05/30 | 977 | 978 | 970 | 977 | 95,800 |
2018/05/29 | 997 | 998 | 986 | 988 | 97,000 |
2018/05/28 | 996 | 1,000 | 992 | 998 | 71,100 |
2018/05/25 | 991 | 998 | 988 | 991 | 87,900 |
2018/05/24 | 1,003 | 1,010 | 993 | 997 | 146,000 |
2018/05/23 | 1,008 | 1,010 | 1,001 | 1,010 | 91,000 |
2018/05/22 | 1,021 | 1,022 | 1,009 | 1,011 | 81,400 |
2018/05/21 | 1,025 | 1,027 | 1,022 | 1,023 | 65,700 |
2018/05/18 | 1,033 | 1,036 | 1,024 | 1,032 | 42,400 |
2018/05/17 | 1,036 | 1,038 | 1,027 | 1,028 | 63,800 |
2018/05/16 | 1,032 | 1,034 | 1,026 | 1,030 | 36,100 |
2018/05/15 | 1,039 | 1,042 | 1,030 | 1,034 | 61,200 |
2018/05/14 | 1,025 | 1,040 | 1,025 | 1,035 | 84,100 |
2018/05/11 | 1,023 | 1,032 | 1,020 | 1,025 | 67,800 |
2018/05/10 | 1,023 | 1,028 | 1,019 | 1,026 | 51,100 |
2018/05/09 | 1,022 | 1,032 | 1,015 | 1,028 | 72,300 |
2018/05/08 | 1,020 | 1,029 | 1,010 | 1,022 | 70,700 |
2018/05/07 | 1,017 | 1,021 | 1,009 | 1,020 | 99,700 |
2018/05/02 | 1,016 | 1,020 | 1,009 | 1,018 | 58,700 |
2018/05/01 | 1,031 | 1,031 | 1,014 | 1,019 | 122,800 |
2018/04/27 | 1,060 | 1,060 | 1,035 | 1,040 | 137,100 |
2018/04/26 | 1,057 | 1,060 | 1,053 | 1,060 | 55,900 |
2018/04/25 | 1,042 | 1,053 | 1,041 | 1,053 | 54,700 |
2018/04/24 | 1,050 | 1,056 | 1,044 | 1,048 | 72,100 |
2018/04/23 | 1,058 | 1,058 | 1,048 | 1,053 | 58,200 |
2018/04/20 | 1,061 | 1,061 | 1,047 | 1,055 | 45,900 |
2018/04/19 | 1,060 | 1,064 | 1,057 | 1,060 | 52,700 |
2018/04/18 | 1,044 | 1,060 | 1,044 | 1,055 | 58,100 |
2018/04/17 | 1,051 | 1,057 | 1,041 | 1,046 | 75,300 |
2018/04/16 | 1,048 | 1,052 | 1,041 | 1,052 | 80,100 |
2018/04/13 | 1,037 | 1,043 | 1,031 | 1,043 | 59,100 |
2018/04/12 | 1,045 | 1,045 | 1,032 | 1,034 | 78,100 |
2018/04/11 | 1,045 | 1,053 | 1,035 | 1,047 | 105,600 |
2018/04/10 | 1,019 | 1,040 | 1,017 | 1,038 | 124,500 |
2018/04/09 | 1,024 | 1,024 | 1,007 | 1,021 | 109,200 |
2018/04/06 | 1,030 | 1,035 | 1,023 | 1,027 | 92,100 |
2018/04/05 | 1,018 | 1,027 | 1,007 | 1,021 | 124,400 |
2018/04/04 | 1,009 | 1,018 | 1,002 | 1,015 | 118,600 |
2018/04/03 | 1,000 | 1,006 | 993 | 1,001 | 104,700 |
2018/04/02 | 1,001 | 1,016 | 997 | 1,010 | 118,500 |
2018/03/30 | 990 | 1,001 | 987 | 997 | 166,200 |
2018/03/29 | 978 | 982 | 964 | 979 | 157,100 |
2018/03/28 | 947 | 967 | 944 | 966 | 127,300 |
2018/03/27 | 932 | 959 | 932 | 959 | 130,700 |
2018/03/26 | 929 | 932 | 912 | 926 | 109,800 |
2018/03/23 | 954 | 954 | 926 | 929 | 161,000 |
2018/03/22 | 963 | 970 | 960 | 965 | 65,200 |
2018/03/20 | 959 | 960 | 947 | 958 | 88,800 |
2018/03/19 | 966 | 970 | 955 | 957 | 101,200 |
2018/03/16 | 977 | 983 | 969 | 972 | 93,500 |
2018/03/15 | 985 | 986 | 969 | 977 | 68,400 |
2018/03/14 | 990 | 993 | 984 | 986 | 128,500 |
2018/03/13 | 985 | 993 | 977 | 992 | 96,900 |
2018/03/12 | 976 | 989 | 971 | 985 | 119,000 |
2018/03/09 | 983 | 983 | 963 | 966 | 163,600 |
2018/03/08 | 985 | 987 | 970 | 972 | 95,100 |
2018/03/07 | 996 | 1,000 | 979 | 979 | 125,300 |
2018/03/06 | 1,004 | 1,020 | 994 | 996 | 134,400 |
2018/03/05 | 1,000 | 1,013 | 998 | 1,002 | 180,700 |
2018/03/02 | 1,005 | 1,016 | 996 | 1,004 | 166,200 |
2018/03/01 | 1,036 | 1,037 | 1,016 | 1,020 | 191,400 |
2018/02/28 | 1,021 | 1,033 | 1,015 | 1,025 | 179,600 |
2018/02/27 | 1,019 | 1,019 | 1,004 | 1,011 | 93,900 |
2018/02/26 | 1,013 | 1,014 | 1,001 | 1,004 | 82,200 |
2018/02/23 | 997 | 1,013 | 990 | 1,004 | 131,600 |
2018/02/22 | 997 | 998 | 983 | 987 | 120,600 |
2018/02/21 | 999 | 1,003 | 990 | 997 | 105,900 |
2018/02/20 | 1,001 | 1,004 | 983 | 992 | 173,400 |
2018/02/19 | 981 | 1,006 | 981 | 1,005 | 104,500 |
2018/02/16 | 962 | 983 | 957 | 971 | 186,700 |
2018/02/15 | 1,035 | 1,035 | 961 | 961 | 330,600 |
2018/02/14 | 1,048 | 1,048 | 1,011 | 1,021 | 154,600 |
2018/02/13 | 1,061 | 1,065 | 1,045 | 1,048 | 128,800 |
2018/02/09 | 1,030 | 1,053 | 1,024 | 1,053 | 192,600 |
2018/02/08 | 1,069 | 1,081 | 1,067 | 1,067 | 103,400 |
2018/02/07 | 1,089 | 1,097 | 1,067 | 1,067 | 160,300 |
2018/02/06 | 1,071 | 1,088 | 1,041 | 1,061 | 256,100 |
2018/02/05 | 1,137 | 1,143 | 1,116 | 1,127 | 162,100 |
2018/02/02 | 1,142 | 1,158 | 1,138 | 1,155 | 215,800 |
2018/02/01 | 1,122 | 1,142 | 1,121 | 1,141 | 116,400 |
2018/01/31 | 1,124 | 1,138 | 1,121 | 1,122 | 149,800 |
2018/01/30 | 1,129 | 1,139 | 1,127 | 1,132 | 207,000 |
2018/01/29 | 1,115 | 1,134 | 1,112 | 1,129 | 175,600 |
2018/01/26 | 1,105 | 1,118 | 1,105 | 1,113 | 83,200 |
2018/01/25 | 1,099 | 1,106 | 1,070 | 1,104 | 172,200 |
2018/01/24 | 1,095 | 1,104 | 1,093 | 1,101 | 84,300 |
2018/01/23 | 1,095 | 1,100 | 1,091 | 1,095 | 45,000 |
2018/01/22 | 1,099 | 1,099 | 1,087 | 1,092 | 78,800 |
2018/01/19 | 1,081 | 1,099 | 1,081 | 1,094 | 83,100 |
2018/01/18 | 1,100 | 1,101 | 1,081 | 1,081 | 156,300 |
2018/01/17 | 1,101 | 1,101 | 1,094 | 1,100 | 120,200 |
2018/01/16 | 1,111 | 1,113 | 1,098 | 1,102 | 84,700 |
2018/01/15 | 1,114 | 1,114 | 1,106 | 1,111 | 96,600 |
2018/01/12 | 1,104 | 1,107 | 1,099 | 1,100 | 168,800 |
2018/01/11 | 1,109 | 1,115 | 1,107 | 1,110 | 122,300 |
2018/01/10 | 1,128 | 1,128 | 1,112 | 1,118 | 167,400 |
2018/01/09 | 1,108 | 1,134 | 1,106 | 1,133 | 245,800 |
2018/01/05 | 1,088 | 1,104 | 1,085 | 1,102 | 175,400 |
2018/01/04 | 1,080 | 1,086 | 1,076 | 1,086 | 132,300 |