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 |
---|---|---|---|---|---|
1984/12/28 | 299 | 299 | 299 | 299 | 2,000 |
1984/12/27 | 287 | 300 | 287 | 300 | 5,000 |
1984/12/26 | 282 | 282 | 282 | 282 | 2,000 |
1984/12/25 | 285 | 285 | 285 | 285 | 6,000 |
1984/12/24 | 285 | 285 | 285 | 285 | 2,000 |
1984/12/22 | 285 | 285 | 285 | 285 | 13,000 |
1984/12/21 | 285 | 285 | 285 | 285 | 2,000 |
1984/12/20 | 285 | 285 | 280 | 280 | 19,000 |
1984/12/19 | 285 | 285 | 285 | 285 | 7,000 |
1984/12/18 | 293 | 293 | 285 | 285 | 7,000 |
1984/12/17 | 290 | 290 | 290 | 290 | 2,000 |
1984/12/15 | 295 | 295 | 293 | 294 | 5,000 |
1984/12/14 | 300 | 300 | 298 | 298 | 8,000 |
1984/12/13 | 301 | 305 | 300 | 305 | 12,000 |
1984/12/12 | 305 | 305 | 305 | 305 | 7,000 |
1984/12/11 | 305 | 305 | 305 | 305 | 12,000 |
1984/12/10 | 305 | 310 | 305 | 310 | 20,000 |
1984/12/07 | 301 | 306 | 300 | 300 | 5,000 |
1984/12/06 | 305 | 305 | 301 | 301 | 8,000 |
1984/12/05 | 305 | 305 | 305 | 305 | 5,000 |
1984/12/04 | 305 | 305 | 305 | 305 | 6,000 |
1984/12/03 | 304 | 310 | 304 | 305 | 8,000 |
1984/12/01 | 310 | 310 | 308 | 309 | 9,000 |
1984/11/30 | 314 | 314 | 310 | 310 | 12,000 |
1984/11/29 | 306 | 310 | 306 | 310 | 9,000 |
1984/11/28 | 300 | 305 | 297 | 305 | 26,000 |
1984/11/27 | 306 | 306 | 300 | 300 | 18,000 |
1984/11/26 | 305 | 313 | 305 | 305 | 25,000 |
1984/11/24 | 305 | 310 | 304 | 310 | 12,000 |
1984/11/22 | 316 | 316 | 296 | 300 | 33,000 |
1984/11/21 | 298 | 324 | 298 | 318 | 62,000 |
1984/11/20 | 298 | 299 | 295 | 295 | 16,000 |
1984/11/19 | 286 | 289 | 286 | 289 | 2,000 |
1984/11/17 | 284 | 285 | 280 | 285 | 8,000 |
1984/11/16 | 290 | 290 | 285 | 285 | 22,000 |
1984/11/15 | 280 | 281 | 280 | 281 | 14,000 |
1984/11/14 | 279 | 279 | 275 | 275 | 4,000 |
1984/11/13 | 280 | 280 | 270 | 270 | 8,000 |
1984/11/09 | 280 | 280 | 280 | 280 | 8,000 |
1984/11/08 | 270 | 270 | 270 | 270 | 17,000 |
1984/11/07 | 290 | 290 | 290 | 290 | 2,000 |
1984/11/02 | 290 | 290 | 290 | 290 | 1,000 |
1984/10/26 | 300 | 300 | 300 | 300 | 3,000 |
1984/10/25 | 285 | 293 | 285 | 293 | 5,000 |
1984/10/24 | 285 | 285 | 280 | 282 | 23,000 |
1984/10/23 | 282 | 285 | 282 | 285 | 5,000 |
1984/10/22 | 283 | 283 | 283 | 283 | 1,000 |
1984/10/19 | 285 | 285 | 280 | 280 | 18,000 |
1984/10/16 | 282 | 283 | 282 | 283 | 10,000 |
1984/10/15 | 282 | 282 | 282 | 282 | 2,000 |
1984/10/12 | 290 | 290 | 285 | 285 | 8,000 |
1984/10/11 | 290 | 290 | 290 | 290 | 4,000 |
1984/10/09 | 285 | 285 | 285 | 285 | 3,000 |
1984/10/08 | 280 | 280 | 280 | 280 | 2,000 |
1984/10/06 | 277 | 277 | 277 | 277 | 7,000 |
1984/10/05 | 277 | 279 | 277 | 277 | 5,000 |
1984/10/04 | 276 | 276 | 275 | 275 | 7,000 |
1984/10/03 | 275 | 275 | 275 | 275 | 2,000 |
1984/10/02 | 275 | 275 | 275 | 275 | 2,000 |
1984/10/01 | 275 | 275 | 275 | 275 | 2,000 |
1984/09/29 | 275 | 275 | 275 | 275 | 2,000 |
1984/09/28 | 276 | 276 | 272 | 272 | 27,000 |
1984/09/25 | 273 | 275 | 273 | 273 | 8,000 |
1984/09/22 | 273 | 274 | 273 | 273 | 8,000 |
1984/09/21 | 270 | 279 | 270 | 279 | 19,000 |
1984/09/18 | 295 | 295 | 295 | 295 | 6,000 |
1984/09/13 | 316 | 316 | 311 | 311 | 23,000 |
1984/09/12 | 298 | 315 | 298 | 315 | 59,000 |
1984/09/11 | 288 | 299 | 288 | 295 | 21,000 |
1984/09/10 | 284 | 284 | 283 | 283 | 8,000 |
1984/09/07 | 283 | 283 | 283 | 283 | 2,000 |
1984/09/06 | 289 | 289 | 276 | 276 | 26,000 |
1984/09/05 | 286 | 292 | 286 | 292 | 10,000 |
1984/09/04 | 286 | 286 | 285 | 286 | 12,000 |
1984/09/03 | 287 | 287 | 287 | 287 | 4,000 |
1984/09/01 | 292 | 292 | 292 | 292 | 3,000 |
1984/08/31 | 277 | 287 | 277 | 287 | 32,000 |
1984/08/30 | 291 | 291 | 275 | 275 | 6,000 |
1984/08/29 | 291 | 291 | 291 | 291 | 27,000 |
1984/08/28 | 306 | 306 | 301 | 301 | 4,000 |
1984/08/27 | 310 | 310 | 305 | 305 | 10,000 |
1984/08/25 | 304 | 305 | 304 | 305 | 4,000 |
1984/08/24 | 294 | 304 | 294 | 301 | 15,000 |
1984/08/23 | 285 | 289 | 285 | 289 | 9,000 |
1984/08/22 | 281 | 285 | 281 | 281 | 4,000 |
1984/08/21 | 271 | 276 | 271 | 276 | 4,000 |
1984/08/20 | 272 | 275 | 272 | 275 | 4,000 |
1984/08/17 | 267 | 270 | 267 | 270 | 7,000 |
1984/08/16 | 263 | 267 | 263 | 267 | 4,000 |
1984/08/15 | 267 | 267 | 260 | 260 | 19,000 |
1984/08/14 | 262 | 262 | 262 | 262 | 1,000 |
1984/08/13 | 262 | 262 | 260 | 261 | 8,000 |
1984/08/10 | 260 | 260 | 260 | 260 | 1,000 |
1984/08/09 | 273 | 273 | 260 | 260 | 8,000 |
1984/08/08 | 270 | 272 | 270 | 272 | 9,000 |
1984/08/06 | 272 | 272 | 272 | 272 | 2,000 |
1984/08/04 | 272 | 272 | 271 | 271 | 2,000 |
1984/08/02 | 270 | 271 | 270 | 271 | 11,000 |
1984/08/01 | 272 | 272 | 272 | 272 | 2,000 |
1984/07/31 | 270 | 271 | 270 | 271 | 2,000 |
1984/07/30 | 270 | 270 | 270 | 270 | 4,000 |
1984/07/28 | 279 | 279 | 275 | 275 | 7,000 |
1984/07/27 | 280 | 280 | 275 | 280 | 66,000 |
1984/07/26 | 280 | 280 | 280 | 280 | 2,000 |
1984/07/25 | 290 | 290 | 285 | 290 | 18,000 |
1984/07/23 | 290 | 295 | 285 | 290 | 16,000 |
1984/07/21 | 295 | 295 | 295 | 295 | 1,000 |
1984/07/20 | 301 | 301 | 300 | 300 | 6,000 |
1984/07/19 | 302 | 302 | 302 | 302 | 8,000 |
1984/07/18 | 304 | 304 | 301 | 302 | 10,000 |
1984/07/16 | 321 | 321 | 320 | 320 | 5,000 |
1984/07/13 | 317 | 321 | 317 | 321 | 9,000 |
1984/07/12 | 312 | 317 | 312 | 317 | 4,000 |
1984/07/11 | 325 | 325 | 312 | 312 | 10,000 |
1984/07/07 | 330 | 330 | 330 | 330 | 20,000 |
1984/07/05 | 318 | 318 | 309 | 309 | 15,000 |
1984/07/04 | 320 | 320 | 318 | 318 | 9,000 |
1984/07/03 | 320 | 321 | 319 | 319 | 7,000 |
1984/07/02 | 318 | 318 | 314 | 318 | 17,000 |
1984/06/30 | 313 | 313 | 313 | 313 | 13,000 |
1984/06/29 | 345 | 345 | 328 | 328 | 24,000 |
1984/06/28 | 325 | 350 | 325 | 350 | 28,000 |
1984/06/23 | 348 | 348 | 348 | 348 | 11,000 |
1984/06/21 | 353 | 365 | 353 | 358 | 139,000 |
1984/06/20 | 355 | 355 | 350 | 354 | 12,000 |
1984/06/19 | 349 | 360 | 341 | 360 | 35,000 |
1984/06/18 | 350 | 350 | 350 | 350 | 10,000 |
1984/06/16 | 340 | 353 | 340 | 353 | 25,000 |
1984/06/15 | 345 | 345 | 340 | 340 | 12,000 |
1984/06/14 | 360 | 360 | 360 | 360 | 11,000 |
1984/06/13 | 360 | 369 | 360 | 365 | 81,000 |
1984/06/12 | 374 | 383 | 359 | 360 | 636,000 |
1984/06/11 | 359 | 364 | 350 | 364 | 188,000 |
1984/06/08 | 340 | 354 | 335 | 354 | 117,000 |
1984/06/07 | 320 | 338 | 320 | 338 | 16,000 |
1984/06/06 | 326 | 326 | 325 | 325 | 28,000 |
1984/06/05 | 340 | 340 | 325 | 325 | 33,000 |
1984/06/04 | 348 | 348 | 335 | 335 | 66,000 |
1984/06/02 | 348 | 350 | 345 | 349 | 49,000 |
1984/06/01 | 357 | 365 | 340 | 340 | 290,000 |
1984/05/31 | 335 | 345 | 326 | 345 | 93,000 |
1984/05/30 | 312 | 340 | 312 | 335 | 50,000 |
1984/05/29 | 306 | 311 | 305 | 311 | 36,000 |
1984/05/26 | 319 | 319 | 316 | 316 | 17,000 |
1984/05/25 | 325 | 326 | 320 | 320 | 33,000 |
1984/05/24 | 335 | 335 | 320 | 320 | 23,000 |
1984/05/23 | 320 | 330 | 319 | 330 | 84,000 |
1984/05/21 | 360 | 360 | 350 | 350 | 81,000 |
1984/05/19 | 346 | 361 | 340 | 360 | 356,000 |
1984/05/18 | 307 | 349 | 307 | 340 | 271,000 |
1984/05/17 | 303 | 317 | 300 | 310 | 99,000 |
1984/05/16 | 297 | 299 | 294 | 299 | 19,000 |
1984/05/15 | 295 | 299 | 289 | 299 | 18,000 |
1984/05/14 | 300 | 300 | 295 | 295 | 19,000 |
1984/05/11 | 303 | 303 | 295 | 295 | 4,000 |
1984/05/10 | 306 | 309 | 301 | 301 | 12,000 |
1984/05/09 | 290 | 300 | 285 | 300 | 37,000 |
1984/05/08 | 296 | 300 | 290 | 290 | 19,000 |
1984/05/07 | 295 | 295 | 289 | 294 | 29,000 |
1984/05/04 | 300 | 305 | 299 | 299 | 67,000 |
1984/05/02 | 330 | 330 | 325 | 325 | 88,000 |
1984/05/01 | 340 | 343 | 330 | 336 | 179,000 |
1984/04/28 | 335 | 338 | 323 | 330 | 131,000 |
1984/04/27 | 315 | 335 | 306 | 330 | 325,000 |
1984/04/26 | 295 | 312 | 295 | 312 | 74,000 |
1984/04/25 | 250 | 270 | 250 | 270 | 31,000 |
1984/04/24 | 250 | 250 | 250 | 250 | 9,000 |
1984/04/23 | 255 | 255 | 255 | 255 | 10,000 |
1984/04/21 | 254 | 254 | 250 | 250 | 2,000 |
1984/04/20 | 255 | 255 | 255 | 255 | 2,000 |
1984/04/19 | 255 | 255 | 255 | 255 | 4,000 |
1984/04/18 | 255 | 255 | 255 | 255 | 2,000 |
1984/04/17 | 255 | 255 | 255 | 255 | 2,000 |
1984/04/16 | 255 | 255 | 255 | 255 | 2,000 |
1984/04/13 | 251 | 251 | 251 | 251 | 1,000 |
1984/04/12 | 251 | 251 | 251 | 251 | 1,000 |
1984/04/11 | 251 | 251 | 251 | 251 | 3,000 |
1984/04/10 | 251 | 255 | 251 | 255 | 5,000 |
1984/04/06 | 250 | 250 | 250 | 250 | 1,000 |
1984/04/04 | 253 | 253 | 253 | 253 | 2,000 |
1984/04/02 | 255 | 255 | 255 | 255 | 1,000 |
1984/03/31 | 255 | 255 | 255 | 255 | 3,000 |
1984/03/30 | 250 | 256 | 250 | 256 | 7,000 |
1984/03/28 | 259 | 260 | 259 | 260 | 4,000 |
1984/03/23 | 259 | 259 | 259 | 259 | 1,000 |
1984/03/22 | 260 | 260 | 260 | 260 | 8,000 |
1984/03/19 | 260 | 260 | 260 | 260 | 5,000 |
1984/03/17 | 255 | 260 | 255 | 260 | 7,000 |
1984/03/16 | 255 | 255 | 255 | 255 | 2,000 |
1984/03/15 | 252 | 252 | 252 | 252 | 8,000 |
1984/03/12 | 232 | 232 | 232 | 232 | 4,000 |
1984/03/08 | 240 | 240 | 235 | 235 | 6,000 |
1984/03/07 | 240 | 240 | 240 | 240 | 9,000 |
1984/03/06 | 239 | 239 | 239 | 239 | 8,000 |
1984/03/05 | 254 | 254 | 254 | 254 | 1,000 |
1984/03/03 | 255 | 256 | 255 | 256 | 4,000 |
1984/03/02 | 260 | 260 | 258 | 258 | 12,000 |
1984/02/29 | 270 | 270 | 270 | 270 | 1,000 |
1984/02/27 | 275 | 275 | 270 | 270 | 12,000 |
1984/02/25 | 275 | 275 | 275 | 275 | 2,000 |
1984/02/24 | 271 | 275 | 271 | 275 | 7,000 |
1984/02/23 | 271 | 271 | 270 | 270 | 11,000 |
1984/02/22 | 273 | 274 | 270 | 270 | 11,000 |
1984/02/21 | 272 | 272 | 271 | 271 | 8,000 |
1984/02/20 | 270 | 270 | 265 | 265 | 3,000 |
1984/02/17 | 262 | 270 | 262 | 270 | 9,000 |
1984/02/16 | 260 | 260 | 260 | 260 | 3,000 |
1984/02/14 | 270 | 270 | 270 | 270 | 1,000 |
1984/02/10 | 274 | 274 | 274 | 274 | 5,000 |
1984/02/07 | 272 | 275 | 272 | 275 | 3,000 |
1984/02/06 | 275 | 275 | 275 | 275 | 7,000 |
1984/02/04 | 275 | 275 | 275 | 275 | 4,000 |
1984/02/02 | 276 | 278 | 276 | 278 | 22,000 |
1984/02/01 | 277 | 277 | 276 | 276 | 4,000 |
1984/01/31 | 278 | 278 | 278 | 278 | 3,000 |
1984/01/30 | 275 | 278 | 275 | 278 | 6,000 |
1984/01/28 | 276 | 276 | 276 | 276 | 2,000 |
1984/01/27 | 275 | 275 | 275 | 275 | 5,000 |
1984/01/26 | 275 | 275 | 274 | 274 | 10,000 |
1984/01/25 | 275 | 279 | 275 | 275 | 15,000 |
1984/01/24 | 279 | 280 | 275 | 275 | 3,000 |
1984/01/23 | 280 | 280 | 280 | 280 | 4,000 |
1984/01/20 | 280 | 280 | 280 | 280 | 4,000 |
1984/01/19 | 280 | 280 | 280 | 280 | 16,000 |
1984/01/18 | 284 | 284 | 283 | 283 | 3,000 |
1984/01/17 | 285 | 285 | 284 | 284 | 5,000 |
1984/01/13 | 285 | 287 | 285 | 285 | 14,000 |
1984/01/12 | 285 | 285 | 284 | 285 | 17,000 |
1984/01/11 | 288 | 288 | 287 | 287 | 3,000 |
1984/01/10 | 290 | 290 | 289 | 289 | 12,000 |
1984/01/09 | 289 | 290 | 289 | 290 | 6,000 |
1984/01/06 | 290 | 290 | 290 | 290 | 2,000 |
1984/01/05 | 290 | 290 | 290 | 290 | 3,000 |