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 |
---|---|---|---|---|---|
1983/12/28 | 292 | 292 | 292 | 292 | 1,000 |
1983/12/27 | 290 | 296 | 290 | 296 | 4,000 |
1983/12/26 | 285 | 295 | 283 | 295 | 16,000 |
1983/12/24 | 282 | 290 | 282 | 290 | 17,000 |
1983/12/23 | 280 | 283 | 280 | 282 | 12,000 |
1983/12/22 | 276 | 282 | 276 | 282 | 11,000 |
1983/12/21 | 267 | 275 | 266 | 275 | 32,000 |
1983/12/19 | 265 | 270 | 265 | 270 | 7,000 |
1983/12/16 | 269 | 273 | 269 | 270 | 7,000 |
1983/12/14 | 273 | 274 | 270 | 274 | 8,000 |
1983/12/13 | 276 | 276 | 275 | 275 | 27,000 |
1983/12/12 | 274 | 280 | 274 | 276 | 18,000 |
1983/12/09 | 281 | 281 | 275 | 275 | 20,000 |
1983/12/08 | 295 | 295 | 285 | 290 | 21,000 |
1983/12/07 | 275 | 283 | 275 | 282 | 56,000 |
1983/12/06 | 261 | 270 | 261 | 270 | 37,000 |
1983/12/05 | 260 | 260 | 260 | 260 | 4,000 |
1983/12/02 | 250 | 255 | 250 | 255 | 17,000 |
1983/12/01 | 248 | 248 | 245 | 245 | 9,000 |
1983/11/30 | 251 | 251 | 250 | 250 | 2,000 |
1983/11/29 | 251 | 251 | 251 | 251 | 6,000 |
1983/11/28 | 260 | 265 | 260 | 261 | 7,000 |
1983/11/25 | 265 | 265 | 265 | 265 | 4,000 |
1983/11/24 | 260 | 265 | 260 | 265 | 6,000 |
1983/11/22 | 260 | 260 | 260 | 260 | 7,000 |
1983/11/21 | 257 | 257 | 257 | 257 | 1,000 |
1983/11/18 | 257 | 265 | 255 | 255 | 17,000 |
1983/11/17 | 265 | 265 | 255 | 257 | 19,000 |
1983/11/16 | 265 | 265 | 265 | 265 | 8,000 |
1983/11/15 | 265 | 267 | 265 | 265 | 14,000 |
1983/11/14 | 260 | 267 | 260 | 265 | 13,000 |
1983/11/11 | 267 | 268 | 265 | 265 | 11,000 |
1983/11/10 | 268 | 268 | 265 | 267 | 11,000 |
1983/11/09 | 270 | 270 | 270 | 270 | 8,000 |
1983/11/08 | 261 | 270 | 260 | 270 | 34,000 |
1983/11/07 | 258 | 264 | 255 | 264 | 19,000 |
1983/11/05 | 258 | 259 | 257 | 259 | 15,000 |
1983/11/04 | 254 | 257 | 250 | 255 | 16,000 |
1983/11/02 | 243 | 254 | 243 | 254 | 4,000 |
1983/11/01 | 244 | 244 | 243 | 243 | 5,000 |
1983/10/31 | 243 | 243 | 243 | 243 | 3,000 |
1983/10/28 | 238 | 238 | 238 | 238 | 3,000 |
1983/10/27 | 240 | 241 | 237 | 237 | 4,000 |
1983/10/26 | 245 | 245 | 245 | 245 | 5,000 |
1983/10/25 | 245 | 250 | 245 | 250 | 10,000 |
1983/10/24 | 254 | 255 | 251 | 251 | 5,000 |
1983/10/22 | 260 | 260 | 253 | 253 | 6,000 |
1983/10/21 | 251 | 251 | 249 | 250 | 12,000 |
1983/10/20 | 260 | 262 | 260 | 260 | 13,000 |
1983/10/19 | 274 | 274 | 260 | 261 | 17,000 |
1983/10/18 | 265 | 270 | 263 | 270 | 68,000 |
1983/10/17 | 249 | 265 | 249 | 255 | 26,000 |
1983/10/15 | 240 | 245 | 238 | 245 | 12,000 |
1983/10/14 | 240 | 242 | 240 | 242 | 2,000 |
1983/10/13 | 240 | 240 | 240 | 240 | 3,000 |
1983/10/12 | 235 | 235 | 235 | 235 | 7,000 |
1983/10/11 | 239 | 239 | 235 | 235 | 23,000 |
1983/10/07 | 246 | 246 | 243 | 243 | 7,000 |
1983/10/06 | 239 | 246 | 239 | 246 | 21,000 |
1983/10/05 | 232 | 235 | 231 | 234 | 18,000 |
1983/10/04 | 227 | 229 | 227 | 229 | 5,000 |
1983/10/03 | 226 | 226 | 226 | 226 | 12,000 |
1983/10/01 | 222 | 222 | 222 | 222 | 2,000 |
1983/09/30 | 221 | 221 | 221 | 221 | 3,000 |
1983/09/28 | 225 | 225 | 215 | 220 | 8,000 |
1983/09/27 | 225 | 225 | 225 | 225 | 11,000 |
1983/09/26 | 222 | 222 | 222 | 222 | 5,000 |
1983/09/24 | 221 | 222 | 221 | 222 | 5,000 |
1983/09/22 | 219 | 220 | 219 | 220 | 16,000 |
1983/09/21 | 220 | 220 | 220 | 220 | 6,000 |
1983/09/20 | 220 | 220 | 220 | 220 | 1,000 |
1983/09/19 | 221 | 221 | 220 | 220 | 10,000 |
1983/09/17 | 222 | 222 | 222 | 222 | 2,000 |
1983/09/16 | 222 | 222 | 222 | 222 | 16,000 |
1983/09/14 | 222 | 222 | 222 | 222 | 5,000 |
1983/09/13 | 222 | 222 | 220 | 220 | 36,000 |
1983/09/12 | 222 | 222 | 222 | 222 | 2,000 |
1983/09/05 | 220 | 225 | 220 | 225 | 3,000 |
1983/09/02 | 218 | 220 | 218 | 220 | 8,000 |
1983/09/01 | 219 | 219 | 219 | 219 | 4,000 |
1983/08/29 | 218 | 218 | 218 | 218 | 3,000 |
1983/08/27 | 220 | 220 | 218 | 218 | 3,000 |
1983/08/26 | 226 | 226 | 224 | 224 | 3,000 |
1983/08/25 | 226 | 226 | 226 | 226 | 3,000 |
1983/08/24 | 230 | 230 | 226 | 226 | 11,000 |
1983/08/23 | 234 | 234 | 230 | 230 | 10,000 |
1983/08/22 | 220 | 220 | 216 | 219 | 18,000 |
1983/08/20 | 213 | 216 | 213 | 215 | 12,000 |
1983/08/19 | 209 | 209 | 209 | 209 | 1,000 |
1983/08/15 | 210 | 210 | 210 | 210 | 3,000 |
1983/08/11 | 214 | 214 | 214 | 214 | 5,000 |
1983/08/10 | 208 | 208 | 208 | 208 | 1,000 |
1983/08/05 | 214 | 214 | 214 | 214 | 1,000 |
1983/08/01 | 216 | 218 | 209 | 218 | 11,000 |
1983/07/30 | 215 | 215 | 215 | 215 | 2,000 |
1983/07/29 | 217 | 217 | 217 | 217 | 1,000 |
1983/07/28 | 218 | 218 | 218 | 218 | 2,000 |
1983/07/27 | 218 | 218 | 218 | 218 | 3,000 |
1983/07/26 | 219 | 219 | 219 | 219 | 3,000 |
1983/07/25 | 218 | 219 | 218 | 219 | 10,000 |
1983/07/23 | 219 | 219 | 219 | 219 | 1,000 |
1983/07/21 | 210 | 219 | 210 | 219 | 3,000 |
1983/07/20 | 210 | 210 | 210 | 210 | 5,000 |
1983/07/19 | 203 | 209 | 203 | 209 | 4,000 |
1983/07/18 | 203 | 203 | 203 | 203 | 2,000 |
1983/07/11 | 200 | 200 | 200 | 200 | 15,000 |
1983/07/08 | 200 | 200 | 200 | 200 | 4,000 |
1983/07/07 | 195 | 200 | 190 | 200 | 13,000 |
1983/07/06 | 200 | 200 | 200 | 200 | 2,000 |
1983/07/05 | 183 | 195 | 183 | 195 | 7,000 |
1983/07/04 | 194 | 194 | 194 | 194 | 1,000 |
1983/06/30 | 200 | 200 | 200 | 200 | 2,000 |
1983/06/29 | 200 | 200 | 200 | 200 | 2,000 |
1983/06/27 | 204 | 204 | 203 | 203 | 5,000 |
1983/06/25 | 211 | 211 | 211 | 211 | 1,000 |
1983/06/24 | 211 | 211 | 211 | 211 | 3,000 |
1983/06/23 | 216 | 216 | 216 | 216 | 1,000 |
1983/06/22 | 204 | 216 | 204 | 216 | 6,000 |
1983/06/21 | 206 | 206 | 204 | 204 | 6,000 |
1983/06/20 | 218 | 218 | 217 | 217 | 3,000 |
1983/06/16 | 219 | 219 | 219 | 219 | 4,000 |
1983/06/15 | 219 | 219 | 219 | 219 | 1,000 |
1983/06/14 | 217 | 220 | 217 | 219 | 10,000 |
1983/06/13 | 223 | 223 | 222 | 222 | 5,000 |
1983/06/11 | 223 | 223 | 223 | 223 | 2,000 |
1983/06/10 | 222 | 224 | 222 | 223 | 7,000 |
1983/06/09 | 222 | 222 | 222 | 222 | 1,000 |
1983/06/08 | 222 | 222 | 222 | 222 | 2,000 |
1983/06/07 | 224 | 224 | 222 | 222 | 4,000 |
1983/06/04 | 220 | 225 | 220 | 225 | 6,000 |
1983/06/02 | 225 | 225 | 225 | 225 | 1,000 |
1983/06/01 | 225 | 225 | 225 | 225 | 1,000 |
1983/05/31 | 225 | 225 | 225 | 225 | 1,000 |
1983/05/30 | 225 | 225 | 225 | 225 | 1,000 |
1983/05/28 | 225 | 225 | 224 | 224 | 4,000 |
1983/05/27 | 225 | 225 | 224 | 224 | 5,000 |
1983/05/26 | 225 | 225 | 225 | 225 | 3,000 |
1983/05/25 | 225 | 225 | 225 | 225 | 9,000 |
1983/05/24 | 225 | 225 | 225 | 225 | 9,000 |
1983/05/23 | 225 | 225 | 225 | 225 | 4,000 |
1983/05/20 | 225 | 225 | 225 | 225 | 1,000 |
1983/05/19 | 225 | 225 | 225 | 225 | 3,000 |
1983/05/18 | 225 | 225 | 225 | 225 | 4,000 |
1983/05/17 | 220 | 220 | 220 | 220 | 9,000 |
1983/05/16 | 220 | 220 | 220 | 220 | 5,000 |
1983/05/13 | 215 | 217 | 215 | 217 | 8,000 |
1983/05/12 | 215 | 215 | 215 | 215 | 4,000 |
1983/05/11 | 214 | 215 | 214 | 215 | 5,000 |
1983/05/10 | 218 | 218 | 214 | 214 | 7,000 |
1983/05/09 | 217 | 217 | 217 | 217 | 2,000 |
1983/05/07 | 217 | 217 | 217 | 217 | 6,000 |
1983/04/28 | 214 | 214 | 214 | 214 | 2,000 |
1983/04/26 | 214 | 214 | 214 | 214 | 1,000 |
1983/04/25 | 215 | 215 | 213 | 213 | 15,000 |
1983/04/23 | 213 | 215 | 213 | 215 | 6,000 |
1983/04/22 | 213 | 213 | 213 | 213 | 4,000 |
1983/04/21 | 213 | 213 | 213 | 213 | 1,000 |
1983/04/20 | 213 | 213 | 213 | 213 | 1,000 |
1983/04/18 | 210 | 210 | 210 | 210 | 3,000 |
1983/04/15 | 207 | 207 | 206 | 206 | 3,000 |
1983/04/14 | 207 | 207 | 207 | 207 | 1,000 |
1983/04/13 | 206 | 206 | 206 | 206 | 18,000 |
1983/04/12 | 207 | 207 | 207 | 207 | 7,000 |
1983/04/11 | 206 | 207 | 206 | 207 | 5,000 |
1983/04/08 | 208 | 208 | 205 | 205 | 7,000 |
1983/04/07 | 206 | 206 | 206 | 206 | 2,000 |
1983/04/06 | 207 | 207 | 206 | 206 | 3,000 |
1983/04/05 | 205 | 205 | 205 | 205 | 3,000 |
1983/04/04 | 205 | 205 | 200 | 205 | 5,000 |
1983/04/01 | 205 | 205 | 205 | 205 | 2,000 |
1983/03/30 | 205 | 205 | 205 | 205 | 1,000 |
1983/03/29 | 200 | 200 | 200 | 200 | 4,000 |
1983/03/28 | 197 | 197 | 196 | 196 | 2,000 |
1983/03/24 | 195 | 200 | 195 | 195 | 5,000 |
1983/03/23 | 195 | 195 | 195 | 195 | 10,000 |
1983/03/22 | 191 | 191 | 191 | 191 | 9,000 |
1983/03/18 | 191 | 191 | 190 | 190 | 6,000 |
1983/03/17 | 190 | 190 | 188 | 190 | 22,000 |
1983/03/16 | 190 | 190 | 190 | 190 | 2,000 |
1983/03/14 | 189 | 189 | 189 | 189 | 1,000 |
1983/03/10 | 187 | 187 | 187 | 187 | 4,000 |
1983/03/09 | 188 | 188 | 187 | 187 | 4,000 |
1983/03/08 | 187 | 187 | 187 | 187 | 2,000 |
1983/03/07 | 187 | 187 | 187 | 187 | 1,000 |
1983/03/05 | 186 | 186 | 186 | 186 | 2,000 |
1983/03/04 | 186 | 186 | 186 | 186 | 1,000 |
1983/03/02 | 185 | 185 | 185 | 185 | 2,000 |
1983/03/01 | 190 | 190 | 185 | 185 | 2,000 |
1983/02/28 | 186 | 186 | 186 | 186 | 1,000 |
1983/02/26 | 186 | 186 | 186 | 186 | 1,000 |
1983/02/25 | 190 | 190 | 184 | 184 | 4,000 |
1983/02/23 | 190 | 190 | 190 | 190 | 1,000 |
1983/02/22 | 185 | 190 | 185 | 190 | 5,000 |
1983/02/21 | 190 | 190 | 190 | 190 | 1,000 |
1983/02/18 | 190 | 190 | 190 | 190 | 4,000 |
1983/02/15 | 187 | 187 | 187 | 187 | 1,000 |
1983/02/14 | 186 | 190 | 186 | 190 | 2,000 |
1983/02/09 | 190 | 190 | 186 | 186 | 2,000 |
1983/02/07 | 190 | 190 | 190 | 190 | 2,000 |
1983/02/05 | 186 | 186 | 186 | 186 | 1,000 |
1983/02/04 | 184 | 185 | 184 | 185 | 4,000 |
1983/02/02 | 185 | 185 | 185 | 185 | 1,000 |
1983/02/01 | 185 | 185 | 185 | 185 | 1,000 |
1983/01/29 | 184 | 184 | 184 | 184 | 1,000 |
1983/01/28 | 185 | 185 | 184 | 184 | 2,000 |
1983/01/27 | 181 | 181 | 181 | 181 | 3,000 |
1983/01/25 | 185 | 185 | 185 | 185 | 7,000 |
1983/01/24 | 188 | 188 | 186 | 186 | 10,000 |
1983/01/22 | 188 | 188 | 188 | 188 | 1,000 |
1983/01/21 | 188 | 188 | 188 | 188 | 1,000 |
1983/01/20 | 188 | 188 | 188 | 188 | 1,000 |
1983/01/19 | 188 | 188 | 188 | 188 | 2,000 |
1983/01/14 | 188 | 188 | 188 | 188 | 1,000 |
1983/01/13 | 190 | 190 | 188 | 188 | 3,000 |
1983/01/12 | 188 | 188 | 188 | 188 | 2,000 |
1983/01/11 | 188 | 188 | 188 | 188 | 5,000 |
1983/01/10 | 190 | 190 | 186 | 186 | 27,000 |
1983/01/08 | 190 | 190 | 190 | 190 | 16,000 |
1983/01/06 | 190 | 191 | 190 | 191 | 6,000 |
1983/01/05 | 190 | 190 | 190 | 190 | 4,000 |