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
1987/12/28 919 919 919 919 5,000
1987/12/26 920 920 920 920 3,000
1987/12/25 920 920 920 920 1,000
1987/12/24 925 925 920 920 10,000
1987/12/23 920 920 920 920 2,000
1987/12/22 930 930 930 930 4,000
1987/12/21 940 940 930 930 19,000
1987/12/18 950 950 930 940 59,000
1987/12/17 915 945 915 945 22,000
1987/12/16 915 915 905 905 14,000
1987/12/15 945 945 920 920 8,000
1987/12/14 945 950 945 949 5,000
1987/12/11 945 950 920 945 21,000
1987/12/10 950 950 941 941 9,000
1987/12/09 935 940 930 940 39,000
1987/12/08 920 935 915 935 13,000
1987/12/07 935 935 920 920 13,000
1987/12/05 930 930 930 930 4,000
1987/12/04 930 930 920 930 17,000
1987/12/03 936 940 930 930 26,000
1987/12/02 936 945 936 937 43,000
1987/12/01 980 980 935 936 20,000
1987/11/28 1,030 1,040 999 999 38,000
1987/11/27 1,000 1,000 1,000 1,000 55,000
1987/11/26 920 930 920 925 138,000
1987/11/25 900 915 900 910 47,000
1987/11/24 881 900 880 890 30,000
1987/11/20 851 869 851 866 15,000
1987/11/19 870 870 860 860 5,000
1987/11/18 870 871 870 871 3,000
1987/11/17 880 880 875 875 8,000
1987/11/16 880 880 875 875 8,000
1987/11/13 816 851 815 851 16,000
1987/11/12 865 865 810 810 26,000
1987/11/11 855 862 855 862 55,000
1987/11/10 884 884 881 881 3,000
1987/11/09 899 899 887 887 6,000
1987/11/07 899 899 898 899 10,000
1987/11/06 900 900 899 900 13,000
1987/11/05 900 900 900 900 6,000
1987/11/04 902 902 902 902 1,000
1987/11/02 900 900 900 900 15,000
1987/10/31 900 900 898 900 26,000
1987/10/30 900 900 900 900 57,000
1987/10/29 910 910 910 910 5,000
1987/10/28 920 921 900 920 32,000
1987/10/27 920 920 920 920 4,000
1987/10/26 970 985 930 930 33,000
1987/10/24 960 970 960 960 18,000
1987/10/23 960 961 950 950 34,000
1987/10/21 900 905 895 900 99,000
1987/10/19 1,090 1,090 1,080 1,080 8,000
1987/10/16 1,080 1,080 1,080 1,080 11,000
1987/10/15 1,110 1,110 1,070 1,070 2,000
1987/10/14 1,100 1,130 1,100 1,110 87,000
1987/10/13 1,130 1,130 1,100 1,100 11,000
1987/10/12 1,120 1,130 1,110 1,110 21,000
1987/10/09 1,160 1,160 1,100 1,140 58,000
1987/10/08 1,110 1,160 1,090 1,160 70,000
1987/10/07 1,070 1,070 1,040 1,070 49,000
1987/10/06 1,090 1,100 1,070 1,070 26,000
1987/10/03 1,080 1,090 1,070 1,070 16,000
1987/10/02 1,100 1,100 1,080 1,080 10,000
1987/10/01 1,090 1,120 1,090 1,100 30,000
1987/09/30 1,110 1,120 1,080 1,080 89,000
1987/09/29 1,070 1,120 1,060 1,120 11,000
1987/09/28 1,000 1,060 1,000 1,020 6,000
1987/09/26 1,020 1,020 1,000 1,000 8,000
1987/09/25 1,020 1,020 1,020 1,020 4,000
1987/09/24 1,050 1,050 1,040 1,040 7,000
1987/09/22 1,080 1,080 1,050 1,050 22,000
1987/09/21 1,080 1,080 1,070 1,070 24,000
1987/09/18 1,090 1,090 1,060 1,060 50,000
1987/09/17 1,060 1,090 1,050 1,090 41,000
1987/09/16 1,050 1,080 1,050 1,070 18,000
1987/09/14 1,080 1,080 1,050 1,050 27,000
1987/09/11 1,070 1,080 1,060 1,060 36,000
1987/09/10 1,050 1,100 1,050 1,060 57,000
1987/09/09 1,090 1,100 1,010 1,010 24,000
1987/09/08 1,060 1,070 1,060 1,070 4,000
1987/09/07 1,120 1,130 1,080 1,080 16,000
1987/09/05 1,150 1,150 1,120 1,120 38,000
1987/09/04 1,140 1,140 1,140 1,140 28,000
1987/09/03 1,140 1,180 1,120 1,180 40,000
1987/09/02 1,140 1,140 1,110 1,110 13,000
1987/09/01 1,100 1,180 1,100 1,180 21,000
1987/08/31 1,140 1,140 1,120 1,120 27,000
1987/08/29 1,190 1,190 1,150 1,150 43,000
1987/08/28 1,220 1,230 1,190 1,200 73,000
1987/08/27 1,220 1,230 1,160 1,180 51,000
1987/08/26 1,140 1,260 1,130 1,240 108,000
1987/08/25 1,160 1,160 1,130 1,130 29,000
1987/08/24 1,200 1,200 1,160 1,160 60,000
1987/08/22 1,190 1,200 1,170 1,200 85,000
1987/08/21 1,150 1,180 1,130 1,170 56,000
1987/08/20 1,160 1,160 1,130 1,160 77,000
1987/08/19 1,140 1,190 1,120 1,190 47,000
1987/08/18 1,200 1,200 1,120 1,160 48,000
1987/08/17 1,150 1,180 1,150 1,180 62,000
1987/08/14 1,250 1,250 1,130 1,130 150,000
1987/08/13 1,260 1,280 1,220 1,260 160,000
1987/08/12 1,300 1,310 1,230 1,260 1,165,000
1987/08/11 1,130 1,300 1,130 1,300 1,782,000
1987/08/10 1,030 1,130 1,020 1,100 184,000
1987/08/07 1,070 1,110 1,020 1,030 132,000
1987/08/06 1,090 1,090 1,050 1,090 147,000
1987/08/05 1,120 1,120 1,030 1,030 175,000
1987/08/04 1,030 1,160 1,020 1,100 363,000
1987/08/03 1,070 1,120 1,010 1,010 627,000
1987/08/01 990 1,060 989 1,060 273,000
1987/07/31 955 970 950 960 238,000
1987/07/30 890 952 890 938 207,000
1987/07/29 889 890 880 888 92,000
1987/07/28 852 885 852 885 41,000
1987/07/27 849 850 849 850 12,000
1987/07/25 845 850 820 850 18,000
1987/07/24 848 849 845 845 16,000
1987/07/23 848 848 848 848 6,000
1987/07/22 854 854 840 850 14,000
1987/07/21 860 860 855 855 11,000
1987/07/20 890 890 870 880 36,000
1987/07/17 879 881 855 880 31,000
1987/07/16 905 910 875 880 111,000
1987/07/15 845 899 845 899 154,000
1987/07/14 835 840 831 836 19,000
1987/07/13 845 846 835 835 10,000
1987/07/10 836 837 825 825 8,000
1987/07/09 848 849 835 835 18,000
1987/07/08 850 850 835 836 25,000
1987/07/07 837 850 837 850 9,000
1987/07/06 831 831 820 830 21,000
1987/07/04 834 835 830 830 4,000
1987/07/03 840 840 835 835 7,000
1987/07/02 849 850 845 845 6,000
1987/07/01 850 850 841 850 18,000
1987/06/30 865 865 849 849 19,000
1987/06/29 860 865 855 860 33,000
1987/06/27 845 850 839 850 24,000
1987/06/26 820 824 820 824 88,000
1987/06/25 831 831 820 820 35,000
1987/06/24 832 840 821 821 23,000
1987/06/23 830 840 830 840 25,000
1987/06/22 835 835 830 830 19,000
1987/06/19 850 850 820 820 18,000
1987/06/18 848 850 840 840 23,000
1987/06/17 851 851 850 850 23,000
1987/06/16 854 861 848 857 71,000
1987/06/15 850 855 841 850 53,000
1987/06/12 820 840 820 830 174,000
1987/06/11 820 820 800 820 48,000
1987/06/10 820 830 820 822 10,000
1987/06/09 830 830 820 820 8,000
1987/06/08 820 820 819 820 53,000
1987/06/06 820 820 803 820 71,000
1987/06/05 820 820 818 820 44,000
1987/06/04 830 830 830 830 29,000
1987/06/03 849 849 830 830 37,000
1987/06/02 830 850 830 850 22,000
1987/06/01 839 840 830 830 11,000
1987/05/30 854 855 835 848 53,000
1987/05/29 850 850 850 850 131,000
1987/05/27 775 780 750 750 32,000
1987/05/26 770 775 760 771 81,000
1987/05/25 775 775 775 775 27,000
1987/05/22 760 760 750 750 38,000
1987/05/21 760 760 759 759 6,000
1987/05/20 764 764 760 764 3,000
1987/05/19 765 765 764 764 18,000
1987/05/14 819 819 819 819 13,000
1987/05/13 795 809 795 809 39,000
1987/05/12 790 797 790 795 37,000
1987/05/08 731 740 726 740 26,000
1987/05/07 731 731 715 715 25,000
1987/05/06 700 705 700 701 26,000
1987/05/02 740 740 725 730 39,000
1987/05/01 744 744 740 740 7,000
1987/04/30 754 754 750 750 6,000
1987/04/28 742 744 740 744 15,000
1987/04/27 763 763 740 746 18,000
1987/04/25 741 743 740 743 9,000
1987/04/24 775 775 751 751 13,000
1987/04/23 775 775 775 775 18,000
1987/04/22 780 780 775 776 19,000
1987/04/21 790 800 780 780 18,000
1987/04/20 790 808 790 808 15,000
1987/04/17 810 810 799 799 11,000
1987/04/16 830 830 830 830 4,000
1987/04/15 845 845 837 837 3,000
1987/04/14 845 850 845 845 34,000
1987/04/13 865 865 839 840 65,000
1987/04/10 850 861 850 860 39,000
1987/04/09 830 845 830 845 14,000
1987/04/08 820 844 820 830 32,000
1987/04/07 845 845 825 825 25,000
1987/04/06 846 846 845 845 5,000
1987/04/04 840 840 825 840 15,000
1987/04/03 863 863 840 840 29,000
1987/04/02 862 871 843 843 42,000
1987/04/01 865 875 862 866 54,000
1987/03/31 840 865 840 856 128,000
1987/03/30 820 838 815 830 38,000
1987/03/28 822 822 810 819 40,000
1987/03/27 800 808 790 808 68,000
1987/03/26 740 768 740 768 63,000
1987/03/25 750 755 739 739 44,000
1987/03/24 755 760 745 754 145,000
1987/03/23 759 759 750 750 12,000
1987/03/20 750 750 749 749 35,000
1987/03/19 800 800 790 790 13,000
1987/03/18 799 805 799 799 39,000
1987/03/17 801 815 800 800 61,000
1987/03/16 810 830 809 820 31,000
1987/03/13 814 814 807 814 8,000
1987/03/12 829 829 800 814 13,000
1987/03/11 840 848 829 829 8,000
1987/03/10 849 849 840 840 7,000
1987/03/09 871 871 850 855 36,000
1987/03/07 866 866 860 860 133,000
1987/03/06 815 832 809 832 26,000
1987/03/05 840 840 815 815 15,000
1987/03/04 850 860 850 850 40,000
1987/03/03 896 905 889 889 38,000
1987/02/27 950 950 944 945 27,000
1987/02/26 890 970 890 970 89,000
1987/02/25 975 975 900 900 156,000
1987/02/24 911 969 900 964 329,000
1987/02/23 800 876 799 876 337,000
1987/02/20 801 811 793 795 98,000
1987/02/19 774 783 774 783 54,000
1987/02/18 718 753 718 753 41,000
1987/02/17 705 711 705 711 14,000
1987/02/16 700 705 700 700 21,000
1987/02/13 690 700 690 700 38,000
1987/02/12 710 718 700 700 24,000
1987/02/10 730 730 700 700 14,000
1987/02/09 710 710 710 710 2,000
1987/02/07 730 730 710 710 6,000
1987/02/06 730 730 725 725 8,000
1987/02/05 710 720 710 720 3,000
1987/02/04 730 730 710 710 10,000
1987/01/31 750 750 750 750 15,000
1987/01/30 760 760 750 759 17,000
1987/01/29 740 760 740 760 2,000
1987/01/28 760 760 750 750 5,000
1987/01/27 770 770 760 760 26,000
1987/01/26 760 766 760 760 40,000
1987/01/23 761 761 761 761 2,000
1987/01/22 770 770 770 770 3,000
1987/01/21 750 751 750 750 31,000
1987/01/16 731 750 731 750 9,000
1987/01/14 741 741 741 741 1,000
1987/01/12 759 759 742 742 6,000
1987/01/09 760 765 760 760 12,000
1987/01/05 781 781 781 781 2,000

このページの先頭へ