日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/26 795 795 791 791 10,000
1986/12/24 821 821 820 820 4,000
1986/12/23 819 820 800 820 38,000
1986/12/22 810 829 810 819 19,000
1986/12/19 771 800 771 800 39,000
1986/12/18 750 765 750 765 17,000
1986/12/17 749 749 741 748 18,000
1986/12/16 749 749 730 730 10,000
1986/12/15 731 735 720 729 28,000
1986/12/12 780 780 750 750 8,000
1986/12/11 810 810 800 800 5,000
1986/12/10 830 830 820 820 8,000
1986/12/09 838 838 820 820 58,000
1986/12/08 828 828 828 828 13,000
1986/12/04 880 880 877 878 7,000
1986/12/03 880 880 874 875 8,000
1986/12/02 880 880 880 880 8,000
1986/12/01 890 890 890 890 3,000
1986/11/29 891 891 890 890 23,000
1986/11/28 900 900 899 900 14,000
1986/11/27 899 899 898 899 32,000
1986/11/25 892 892 892 892 4,000
1986/11/22 889 890 880 882 11,000
1986/11/21 890 890 890 890 1,000
1986/11/20 880 880 880 880 3,000
1986/11/17 880 890 880 880 4,000
1986/11/12 880 880 880 880 1,000
1986/11/10 915 915 900 900 2,000
1986/11/07 900 920 900 920 2,000
1986/11/05 915 915 915 915 2,000
1986/11/04 910 915 900 915 26,000
1986/10/31 900 910 890 910 16,000
1986/10/29 880 900 880 900 16,000
1986/10/28 890 890 890 890 3,000
1986/10/27 900 910 900 900 18,000
1986/10/25 910 910 910 910 1,000
1986/10/24 910 910 910 910 3,000
1986/10/23 930 935 920 920 10,000
1986/10/22 930 940 930 940 10,000
1986/10/21 950 950 950 950 3,000
1986/10/20 940 950 935 950 56,000
1986/10/17 950 950 940 950 29,000
1986/10/16 960 960 940 940 35,000
1986/10/15 950 950 950 950 6,000
1986/10/14 940 950 940 950 34,000
1986/10/09 928 930 925 930 25,000
1986/10/08 920 929 920 928 13,000
1986/10/07 929 929 905 929 20,000
1986/10/06 900 930 900 930 38,000
1986/10/04 910 920 910 920 3,000
1986/10/03 915 925 911 920 20,000
1986/10/02 909 915 905 915 30,000
1986/10/01 899 909 899 909 12,000
1986/09/30 899 910 899 909 32,000
1986/09/29 900 909 890 909 34,000
1986/09/27 910 910 910 910 2,000
1986/09/26 955 955 929 929 38,000
1986/09/25 961 961 960 960 24,000
1986/09/22 960 970 951 951 11,000
1986/09/19 950 960 950 960 9,000
1986/09/18 950 960 940 960 33,000
1986/09/17 993 993 950 950 23,000
1986/09/16 1,000 1,000 983 983 12,000
1986/09/12 980 1,020 980 1,000 9,000
1986/09/11 1,060 1,060 1,020 1,020 41,000
1986/09/10 981 1,020 981 1,000 50,000
1986/09/09 985 985 985 985 18,000
1986/09/08 1,000 1,000 975 975 14,000
1986/09/06 1,010 1,010 1,010 1,010 5,000
1986/09/05 1,000 1,040 1,000 1,010 15,000
1986/09/04 980 1,000 980 1,000 14,000
1986/09/03 970 970 950 955 19,000
1986/09/02 970 970 950 950 31,000
1986/09/01 990 995 980 980 19,000
1986/08/30 945 990 945 990 38,000
1986/08/29 940 960 930 938 26,000
1986/08/28 970 970 949 949 32,000
1986/08/27 990 994 960 960 52,000
1986/08/26 1,000 1,000 989 990 17,000
1986/08/25 1,030 1,040 1,000 1,000 19,000
1986/08/23 1,110 1,110 1,040 1,040 58,000
1986/08/22 980 1,090 980 1,090 103,000
1986/08/20 1,110 1,110 1,100 1,100 11,000
1986/08/19 1,120 1,130 1,110 1,120 13,000
1986/08/18 1,130 1,130 1,120 1,130 13,000
1986/08/15 1,140 1,150 1,120 1,140 22,000
1986/08/14 1,150 1,150 1,120 1,150 22,000
1986/08/13 1,160 1,160 1,160 1,160 3,000
1986/08/12 1,160 1,160 1,160 1,160 3,000
1986/08/11 1,160 1,160 1,110 1,160 14,000
1986/08/08 1,160 1,160 1,140 1,160 9,000
1986/08/07 1,150 1,170 1,150 1,170 3,000
1986/08/06 1,160 1,170 1,120 1,170 27,000
1986/08/05 1,170 1,170 1,130 1,170 19,000
1986/08/04 1,160 1,170 1,120 1,170 8,000
1986/08/02 1,180 1,180 1,180 1,180 3,000
1986/08/01 1,150 1,190 1,150 1,190 12,000
1986/07/31 1,190 1,190 1,150 1,190 42,000
1986/07/30 1,200 1,210 1,150 1,200 56,000
1986/07/29 1,190 1,200 1,150 1,200 23,000
1986/07/28 1,220 1,220 1,190 1,200 29,000
1986/07/26 1,210 1,210 1,210 1,210 12,000
1986/07/25 1,210 1,210 1,200 1,210 16,000
1986/07/24 1,220 1,230 1,200 1,220 25,000
1986/07/23 1,220 1,220 1,200 1,200 23,000
1986/07/22 1,230 1,230 1,210 1,220 25,000
1986/07/21 1,310 1,310 1,250 1,250 16,000
1986/07/19 1,270 1,290 1,250 1,290 47,000
1986/07/18 1,200 1,250 1,200 1,210 55,000
1986/07/17 1,290 1,300 1,240 1,240 53,000
1986/07/16 1,310 1,310 1,280 1,300 55,000
1986/07/15 1,300 1,340 1,300 1,310 17,000
1986/07/14 1,320 1,320 1,320 1,320 8,000
1986/07/11 1,340 1,380 1,340 1,340 50,000
1986/07/10 1,350 1,360 1,340 1,340 30,000
1986/07/09 1,390 1,400 1,350 1,360 46,000
1986/07/08 1,380 1,410 1,360 1,370 161,000
1986/07/07 1,450 1,450 1,380 1,380 49,000
1986/07/05 1,430 1,450 1,410 1,410 85,000
1986/07/04 1,440 1,480 1,400 1,450 834,000
1986/07/03 1,350 1,430 1,340 1,410 903,000
1986/07/02 1,240 1,380 1,240 1,300 786,000
1986/07/01 1,260 1,270 1,220 1,230 36,000
1986/06/30 1,270 1,290 1,250 1,280 52,000
1986/06/28 1,300 1,300 1,270 1,290 65,000
1986/06/27 1,290 1,350 1,270 1,290 402,000
1986/06/26 1,220 1,270 1,200 1,270 119,000
1986/06/25 1,200 1,240 1,190 1,190 136,000
1986/06/24 1,130 1,190 1,130 1,190 66,000
1986/06/23 1,150 1,150 1,130 1,150 18,000
1986/06/21 1,140 1,170 1,120 1,120 39,000
1986/06/20 1,130 1,150 1,130 1,150 49,000
1986/06/19 1,170 1,170 1,140 1,140 34,000
1986/06/18 1,130 1,180 1,130 1,160 56,000
1986/06/17 1,150 1,170 1,120 1,130 65,000
1986/06/16 1,130 1,170 1,130 1,170 44,000
1986/06/13 1,170 1,190 1,130 1,130 27,000
1986/06/12 1,230 1,230 1,170 1,170 47,000
1986/06/11 1,200 1,210 1,170 1,210 53,000
1986/06/10 1,190 1,210 1,170 1,180 64,000
1986/06/09 1,250 1,260 1,170 1,200 33,000
1986/06/07 1,280 1,280 1,210 1,260 79,000
1986/06/06 1,240 1,300 1,220 1,270 306,000
1986/06/05 1,200 1,260 1,190 1,230 243,000
1986/06/04 1,130 1,180 1,110 1,180 123,000
1986/06/03 1,120 1,120 1,090 1,100 47,000
1986/06/02 1,160 1,160 1,100 1,100 48,000
1986/05/31 1,150 1,150 1,120 1,120 18,000
1986/05/30 1,110 1,160 1,110 1,160 32,000
1986/05/29 1,110 1,150 1,100 1,100 19,000
1986/05/28 1,150 1,150 1,100 1,100 26,000
1986/05/27 1,140 1,180 1,140 1,180 49,000
1986/05/26 1,150 1,170 1,140 1,140 49,000
1986/05/24 1,150 1,150 1,130 1,130 26,000
1986/05/23 1,080 1,120 1,080 1,110 69,000
1986/05/22 1,150 1,150 1,080 1,080 57,000
1986/05/21 1,160 1,170 1,130 1,130 51,000
1986/05/20 1,190 1,200 1,160 1,200 23,000
1986/05/19 1,200 1,200 1,150 1,200 23,000
1986/05/17 1,160 1,200 1,160 1,200 43,000
1986/05/16 1,190 1,200 1,140 1,150 76,000
1986/05/15 1,180 1,200 1,160 1,160 40,000
1986/05/14 1,230 1,230 1,170 1,180 77,000
1986/05/13 1,210 1,250 1,170 1,250 120,000
1986/05/12 1,250 1,250 1,180 1,180 36,000
1986/05/09 1,290 1,290 1,190 1,260 114,000
1986/05/08 1,290 1,290 1,250 1,250 67,000
1986/05/07 1,280 1,300 1,230 1,300 79,000
1986/05/06 1,310 1,330 1,250 1,290 151,000
1986/05/02 1,220 1,300 1,220 1,290 199,000
1986/05/01 1,260 1,290 1,210 1,220 208,000
1986/04/30 1,300 1,370 1,280 1,290 516,000
1986/04/28 1,200 1,300 1,190 1,270 476,000
1986/04/26 1,200 1,210 1,160 1,210 347,000
1986/04/25 1,150 1,220 1,150 1,190 725,000
1986/04/24 1,000 1,160 1,000 1,130 671,000
1986/04/23 980 1,020 951 1,020 172,000
1986/04/22 1,020 1,050 980 980 90,000
1986/04/21 1,050 1,050 1,000 1,000 39,000
1986/04/19 1,090 1,090 1,060 1,070 44,000
1986/04/18 1,040 1,100 1,030 1,080 127,000
1986/04/17 1,100 1,110 1,020 1,040 169,000
1986/04/16 1,140 1,140 1,080 1,120 240,000
1986/04/15 1,000 1,170 1,000 1,120 316,000
1986/04/14 1,020 1,020 990 1,020 140,000
1986/04/11 1,040 1,070 994 1,030 183,000
1986/04/10 1,080 1,100 1,030 1,060 185,000
1986/04/09 1,100 1,150 1,080 1,100 562,000
1986/04/08 1,080 1,150 1,070 1,110 1,034,000
1986/04/07 1,010 1,090 971 1,090 502,000
1986/04/05 1,010 1,040 988 1,020 413,000
1986/04/04 918 1,020 918 999 537,000
1986/04/03 933 940 900 928 272,000
1986/04/02 850 946 850 928 743,000
1986/04/01 880 880 839 855 708,000
1986/03/31 870 881 859 870 359,000
1986/03/29 840 869 825 860 380,000
1986/03/28 760 830 760 830 826,000
1986/03/27 734 754 720 750 599,000
1986/03/26 686 733 686 730 371,000
1986/03/25 685 700 670 676 144,000
1986/03/22 700 700 699 699 27,000
1986/03/20 699 708 695 700 60,000
1986/03/19 720 729 695 700 87,000
1986/03/18 690 740 690 730 235,000
1986/03/17 730 730 685 690 120,000
1986/03/15 730 731 715 730 187,000
1986/03/14 695 730 687 720 374,000
1986/03/13 684 690 650 685 254,000
1986/03/12 689 689 665 689 160,000
1986/03/11 700 700 679 695 116,000
1986/03/10 710 720 690 700 201,000
1986/03/07 673 714 665 700 433,000
1986/03/06 636 691 636 665 371,000
1986/03/05 612 630 606 630 305,000
1986/03/04 621 630 615 616 121,000
1986/03/03 620 640 610 618 180,000
1986/03/01 630 634 609 620 135,000
1986/02/28 596 650 596 616 651,000
1986/02/27 610 619 580 595 233,000
1986/02/26 563 630 563 630 939,000
1986/02/25 550 610 550 605 703,000
1986/02/24 490 560 485 560 521,000
1986/02/22 495 510 495 500 169,000
1986/02/21 483 528 471 511 966,000
1986/02/20 460 510 458 481 1,198,000
1986/02/19 420 471 420 460 937,000
1986/02/18 390 410 390 410 199,000
1986/02/17 390 395 385 385 89,000
1986/02/15 380 384 375 382 75,000
1986/02/14 380 390 379 381 95,000
1986/02/13 389 389 384 386 119,000
1986/02/12 369 390 366 390 66,000
1986/02/10 355 370 351 362 27,000
1986/02/07 352 360 349 360 32,000
1986/02/06 351 351 342 350 36,000
1986/02/05 360 360 347 347 35,000
1986/02/04 349 350 348 350 36,000
1986/02/03 350 358 350 358 21,000
1986/02/01 368 368 348 348 14,000
1986/01/31 352 370 351 365 43,000
1986/01/30 350 359 345 350 49,000
1986/01/29 345 353 342 343 65,000
1986/01/28 363 363 341 341 37,000
1986/01/27 376 386 360 360 42,000
1986/01/25 361 374 361 374 19,000
1986/01/24 383 384 360 365 188,000
1986/01/22 425 440 388 416 929,000
1986/01/21 360 440 360 440 981,000
1986/01/20 342 360 340 360 45,000
1986/01/18 340 340 340 340 2,000
1986/01/17 350 350 330 340 14,000
1986/01/16 340 350 340 350 14,000
1986/01/14 338 338 321 328 17,000
1986/01/10 338 338 338 338 2,000
1986/01/09 329 329 329 329 5,000
1986/01/08 331 331 331 331 8,000
1986/01/07 331 331 331 331 2,000
1986/01/06 326 326 315 316 11,000
1986/01/04 321 321 321 321 1,000

このページの先頭へ