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
1989/12/29 2,070 2,090 2,050 2,090 34,000
1989/12/28 2,100 2,110 2,050 2,060 16,000
1989/12/27 2,130 2,130 2,090 2,100 7,000
1989/12/26 2,100 2,100 2,090 2,090 19,000
1989/12/25 2,130 2,130 2,100 2,100 15,000
1989/12/22 2,120 2,130 2,110 2,110 11,000
1989/12/21 2,150 2,150 2,110 2,110 13,000
1989/12/20 2,110 2,150 2,110 2,130 37,000
1989/12/19 2,090 2,130 2,090 2,130 10,000
1989/12/18 2,090 2,100 2,090 2,100 46,000
1989/12/15 2,070 2,090 2,070 2,090 60,000
1989/12/14 2,070 2,080 2,070 2,070 80,000
1989/12/13 2,090 2,090 2,090 2,090 37,000
1989/12/12 2,120 2,120 2,090 2,090 37,000
1989/12/11 2,090 2,120 2,090 2,120 9,000
1989/12/08 2,120 2,120 2,090 2,100 24,000
1989/12/07 2,110 2,120 2,110 2,120 14,000
1989/12/06 2,090 2,120 2,080 2,120 38,000
1989/12/05 2,110 2,120 2,080 2,090 11,000
1989/12/04 2,070 2,120 2,070 2,120 11,000
1989/12/01 2,060 2,060 2,060 2,060 18,000
1989/11/30 2,060 2,060 2,060 2,060 26,000
1989/11/29 2,100 2,100 2,060 2,060 30,000
1989/11/28 2,100 2,100 2,080 2,080 15,000
1989/11/27 2,100 2,100 2,030 2,030 74,000
1989/11/24 2,100 2,100 2,100 2,100 24,000
1989/11/22 2,090 2,090 2,060 2,060 3,000
1989/11/21 2,060 2,070 2,020 2,060 26,000
1989/11/20 2,100 2,100 2,100 2,100 29,000
1989/11/17 2,120 2,130 2,070 2,130 14,000
1989/11/16 2,130 2,130 2,060 2,060 16,000
1989/11/15 2,100 2,100 2,050 2,050 11,000
1989/11/14 2,050 2,050 2,020 2,030 6,000
1989/11/13 2,020 2,050 2,010 2,010 15,000
1989/11/10 2,050 2,050 2,010 2,010 24,000
1989/11/09 2,020 2,050 2,020 2,020 25,000
1989/11/08 2,050 2,050 2,000 2,050 38,000
1989/11/07 2,100 2,100 2,090 2,090 8,000
1989/11/06 2,100 2,100 2,020 2,100 67,000
1989/11/02 2,060 2,090 2,060 2,090 11,000
1989/11/01 2,100 2,100 2,050 2,050 10,000
1989/10/31 2,090 2,100 2,090 2,100 21,000
1989/10/30 2,100 2,100 2,060 2,060 6,000
1989/10/27 2,080 2,100 2,050 2,050 19,000
1989/10/26 2,080 2,080 2,080 2,080 5,000
1989/10/25 2,110 2,110 2,080 2,080 23,000
1989/10/24 2,140 2,150 2,120 2,130 6,000
1989/10/23 2,140 2,150 2,120 2,150 37,000
1989/10/20 2,100 2,150 2,080 2,150 29,000
1989/10/19 2,170 2,170 2,100 2,100 27,000
1989/10/18 2,170 2,170 2,150 2,170 23,000
1989/10/17 2,180 2,190 2,170 2,180 36,000
1989/10/16 2,190 2,200 2,110 2,170 93,000
1989/10/13 2,230 2,230 2,200 2,200 72,000
1989/10/12 2,300 2,320 2,250 2,250 126,000
1989/10/11 2,320 2,350 2,250 2,260 102,000
1989/10/09 2,290 2,460 2,270 2,460 180,000
1989/10/06 2,220 2,260 2,180 2,260 122,000
1989/10/05 2,180 2,310 2,180 2,220 119,000
1989/10/04 2,130 2,170 2,120 2,170 117,000
1989/10/03 2,130 2,140 2,100 2,120 78,000
1989/10/02 2,080 2,130 2,080 2,130 90,000
1989/09/29 2,020 2,080 1,990 2,080 31,000
1989/09/28 2,050 2,080 2,020 2,020 37,000
1989/09/27 2,090 2,090 2,010 2,020 17,000
1989/09/26 2,030 2,030 2,000 2,010 17,000
1989/09/25 2,090 2,090 2,000 2,040 46,000
1989/09/22 1,990 2,050 1,990 2,050 30,000
1989/09/21 2,020 2,020 1,960 1,960 72,000
1989/09/20 2,100 2,100 2,000 2,010 56,000
1989/09/19 2,090 2,090 2,060 2,090 28,000
1989/09/18 2,100 2,110 2,080 2,110 57,000
1989/09/14 2,100 2,100 2,040 2,070 126,000
1989/09/13 2,060 2,110 2,060 2,110 61,000
1989/09/12 2,080 2,080 2,070 2,080 49,000
1989/09/11 2,130 2,130 2,080 2,090 64,000
1989/09/08 2,130 2,130 2,110 2,130 88,000
1989/09/07 2,100 2,100 2,070 2,100 43,000
1989/09/06 2,140 2,150 2,110 2,110 84,000
1989/09/05 2,160 2,170 2,140 2,150 84,000
1989/09/04 2,160 2,180 2,130 2,180 78,000
1989/09/01 2,100 2,200 2,090 2,200 181,000
1989/08/31 2,080 2,090 2,050 2,090 88,000
1989/08/30 2,080 2,080 2,070 2,070 60,000
1989/08/29 2,090 2,100 2,060 2,060 93,000
1989/08/28 2,150 2,160 2,060 2,060 272,000
1989/08/25 2,100 2,170 2,100 2,150 341,000
1989/08/24 2,110 2,160 2,080 2,100 494,000
1989/08/23 2,070 2,120 2,030 2,080 1,064,000
1989/08/22 1,910 2,070 1,900 2,060 585,000
1989/08/21 1,930 1,930 1,880 1,910 109,000
1989/08/18 1,900 1,930 1,880 1,900 38,000
1989/08/17 1,850 1,900 1,850 1,870 43,000
1989/08/16 1,880 1,920 1,870 1,880 100,000
1989/08/15 1,880 1,890 1,850 1,890 100,000
1989/08/14 1,920 1,920 1,850 1,850 42,000
1989/08/11 1,830 1,940 1,800 1,940 214,000
1989/08/10 1,820 1,840 1,800 1,840 145,000
1989/08/09 1,800 1,870 1,780 1,840 303,000
1989/08/08 1,770 1,800 1,750 1,790 25,000
1989/08/07 1,730 1,760 1,730 1,760 3,000
1989/08/04 1,720 1,780 1,720 1,720 30,000
1989/08/03 1,730 1,760 1,710 1,720 19,000
1989/08/02 1,770 1,780 1,740 1,760 95,000
1989/08/01 1,780 1,780 1,750 1,760 27,000
1989/07/31 1,800 1,800 1,760 1,780 147,000
1989/07/28 1,740 1,780 1,740 1,780 277,000
1989/07/27 1,710 1,720 1,710 1,710 30,000
1989/07/26 1,710 1,710 1,700 1,710 70,000
1989/07/25 1,710 1,710 1,700 1,700 23,000
1989/07/24 1,760 1,760 1,710 1,730 80,000
1989/07/21 1,760 1,780 1,760 1,770 88,000
1989/07/20 1,740 1,770 1,740 1,770 59,000
1989/07/19 1,770 1,770 1,720 1,720 53,000
1989/07/18 1,710 1,740 1,710 1,710 30,000
1989/07/17 1,710 1,710 1,710 1,710 17,000
1989/07/14 1,770 1,770 1,710 1,770 23,000
1989/07/13 1,710 1,770 1,710 1,770 31,000
1989/07/11 1,750 1,770 1,710 1,710 39,000
1989/07/10 1,750 1,760 1,750 1,750 87,000
1989/07/07 1,720 1,750 1,720 1,750 55,000
1989/07/06 1,710 1,740 1,710 1,720 17,000
1989/07/05 1,750 1,760 1,710 1,750 25,000
1989/07/04 1,750 1,830 1,730 1,740 362,000
1989/07/03 1,700 1,750 1,700 1,750 7,000
1989/06/30 1,750 1,780 1,720 1,720 63,000
1989/06/29 1,850 1,850 1,760 1,780 418,000
1989/06/28 1,730 1,880 1,680 1,850 1,111,000
1989/06/27 1,570 1,660 1,560 1,630 47,000
1989/06/26 1,580 1,600 1,560 1,560 19,000
1989/06/23 1,580 1,580 1,550 1,550 25,000
1989/06/22 1,570 1,600 1,560 1,560 12,000
1989/06/21 1,600 1,600 1,550 1,550 9,000
1989/06/20 1,550 1,600 1,550 1,600 24,000
1989/06/19 1,570 1,570 1,570 1,570 1,000
1989/06/15 1,630 1,630 1,580 1,600 17,000
1989/06/14 1,560 1,690 1,560 1,680 51,000
1989/06/13 1,670 1,680 1,600 1,600 31,000
1989/06/12 1,630 1,700 1,620 1,700 41,000
1989/06/09 1,600 1,600 1,590 1,600 34,000
1989/06/08 1,620 1,640 1,580 1,580 38,000
1989/06/07 1,630 1,660 1,620 1,620 45,000
1989/06/06 1,650 1,650 1,630 1,630 24,000
1989/06/05 1,670 1,670 1,650 1,650 17,000
1989/06/02 1,720 1,720 1,670 1,670 30,000
1989/06/01 1,680 1,760 1,670 1,720 149,000
1989/05/31 1,670 1,690 1,660 1,690 58,000
1989/05/30 1,690 1,720 1,670 1,670 119,000
1989/05/29 1,720 1,720 1,680 1,680 23,000
1989/05/26 1,700 1,720 1,680 1,720 164,000
1989/05/25 1,650 1,700 1,650 1,670 189,000
1989/05/24 1,620 1,680 1,600 1,680 88,000
1989/05/23 1,670 1,670 1,610 1,650 72,000
1989/05/22 1,730 1,730 1,680 1,710 181,000
1989/05/19 1,670 1,760 1,650 1,740 680,000
1989/05/18 1,600 1,680 1,590 1,680 479,000
1989/05/17 1,580 1,610 1,580 1,600 58,000
1989/05/16 1,600 1,610 1,600 1,610 84,000
1989/05/15 1,590 1,610 1,580 1,610 271,000
1989/05/12 1,580 1,590 1,570 1,590 271,000
1989/05/11 1,550 1,590 1,550 1,570 432,000
1989/05/10 1,550 1,560 1,500 1,540 152,000
1989/05/09 1,550 1,580 1,520 1,570 267,000
1989/05/08 1,550 1,560 1,520 1,560 69,000
1989/05/02 1,540 1,560 1,530 1,560 218,000
1989/05/01 1,480 1,540 1,480 1,530 199,000
1989/04/28 1,500 1,520 1,470 1,500 128,000
1989/04/27 1,500 1,530 1,480 1,480 379,000
1989/04/26 1,440 1,490 1,420 1,480 268,000
1989/04/25 1,420 1,480 1,420 1,450 195,000
1989/04/24 1,420 1,440 1,420 1,440 19,000
1989/04/21 1,420 1,420 1,410 1,420 70,000
1989/04/20 1,440 1,450 1,400 1,400 39,000
1989/04/19 1,460 1,460 1,440 1,440 72,000
1989/04/18 1,450 1,480 1,430 1,470 207,000
1989/04/17 1,480 1,480 1,440 1,460 245,000
1989/04/14 1,450 1,500 1,430 1,440 1,536,000
1989/04/13 1,330 1,430 1,320 1,400 490,000
1989/04/12 1,350 1,350 1,330 1,330 53,000
1989/04/11 1,340 1,340 1,330 1,330 22,000
1989/04/10 1,340 1,350 1,320 1,350 244,000
1989/04/07 1,320 1,350 1,320 1,340 172,000
1989/04/06 1,330 1,330 1,320 1,320 9,000
1989/04/05 1,350 1,360 1,320 1,320 69,000
1989/04/04 1,350 1,350 1,340 1,340 71,000
1989/04/03 1,360 1,370 1,350 1,370 59,000
1989/03/31 1,330 1,350 1,330 1,330 26,000
1989/03/30 1,360 1,370 1,350 1,370 167,000
1989/03/29 1,330 1,370 1,330 1,370 180,000
1989/03/28 1,350 1,380 1,350 1,350 67,000
1989/03/27 1,350 1,370 1,330 1,370 71,000
1989/03/24 1,350 1,360 1,340 1,350 350,000
1989/03/23 1,340 1,360 1,340 1,350 38,000
1989/03/22 1,300 1,350 1,300 1,340 30,000
1989/03/20 1,280 1,320 1,280 1,320 313,000
1989/03/17 1,330 1,350 1,300 1,300 26,000
1989/03/16 1,310 1,310 1,310 1,310 6,000
1989/03/15 1,310 1,310 1,280 1,290 8,000
1989/03/14 1,340 1,340 1,280 1,280 4,000
1989/03/13 1,360 1,360 1,320 1,320 65,000
1989/03/10 1,350 1,400 1,340 1,340 430,000
1989/03/09 1,290 1,350 1,280 1,330 183,000
1989/03/08 1,280 1,310 1,280 1,300 22,000
1989/03/07 1,270 1,280 1,270 1,270 8,000
1989/03/06 1,270 1,300 1,260 1,260 5,000
1989/03/03 1,300 1,300 1,260 1,260 23,000
1989/03/02 1,300 1,310 1,250 1,250 35,000
1989/03/01 1,280 1,300 1,280 1,300 7,000
1989/02/28 1,260 1,260 1,230 1,230 9,000
1989/02/27 1,270 1,310 1,250 1,250 6,000
1989/02/23 1,250 1,250 1,250 1,250 12,000
1989/02/22 1,300 1,300 1,260 1,300 19,000
1989/02/21 1,280 1,280 1,260 1,260 12,000
1989/02/20 1,250 1,280 1,250 1,250 13,000
1989/02/17 1,250 1,260 1,250 1,250 18,000
1989/02/15 1,260 1,260 1,250 1,250 2,000
1989/02/14 1,300 1,300 1,250 1,250 11,000
1989/02/13 1,310 1,310 1,300 1,300 8,000
1989/02/10 1,310 1,310 1,280 1,280 23,000
1989/02/09 1,310 1,310 1,310 1,310 11,000
1989/02/08 1,310 1,310 1,310 1,310 20,000
1989/02/07 1,320 1,320 1,310 1,310 19,000
1989/02/06 1,320 1,330 1,310 1,310 24,000
1989/02/03 1,290 1,320 1,290 1,310 22,000
1989/02/02 1,290 1,330 1,280 1,330 24,000
1989/02/01 1,280 1,330 1,280 1,330 34,000
1989/01/31 1,310 1,310 1,270 1,270 21,000
1989/01/30 1,330 1,340 1,320 1,330 23,000
1989/01/28 1,310 1,310 1,300 1,300 20,000
1989/01/27 1,350 1,350 1,310 1,340 109,000
1989/01/26 1,280 1,350 1,280 1,350 88,000
1989/01/25 1,240 1,240 1,230 1,240 14,000
1989/01/24 1,200 1,220 1,190 1,210 24,000
1989/01/23 1,200 1,200 1,150 1,150 27,000
1989/01/20 1,200 1,220 1,200 1,200 14,000
1989/01/19 1,140 1,220 1,140 1,180 57,000
1989/01/18 1,190 1,200 1,180 1,180 22,000
1989/01/17 1,200 1,220 1,180 1,200 34,000
1989/01/13 1,240 1,240 1,240 1,240 40,000
1989/01/12 1,300 1,300 1,240 1,240 14,000
1989/01/11 1,310 1,320 1,280 1,280 41,000
1989/01/10 1,320 1,320 1,310 1,310 41,000
1989/01/09 1,320 1,320 1,320 1,320 15,000
1989/01/06 1,320 1,330 1,320 1,320 57,000
1989/01/05 1,330 1,330 1,330 1,330 3,000
1989/01/04 1,330 1,330 1,330 1,330 2,000

このページの先頭へ