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
1992/12/29 929 929 929 929 2,000
1992/12/25 930 930 930 930 2,000
1992/12/24 944 944 940 940 6,000
1992/12/22 945 945 940 945 17,000
1992/12/21 945 945 940 940 11,000
1992/12/18 945 945 944 945 6,000
1992/12/17 936 950 930 945 32,000
1992/12/16 939 940 929 936 15,000
1992/12/15 935 938 935 935 18,000
1992/12/14 925 925 925 925 14,000
1992/12/11 935 935 918 918 11,000
1992/12/10 945 945 944 945 18,000
1992/12/09 900 915 900 915 34,000
1992/12/08 890 895 890 895 8,000
1992/12/07 890 890 880 880 30,000
1992/12/04 910 910 895 895 11,000
1992/12/03 919 925 916 916 36,000
1992/12/02 929 935 925 929 47,000
1992/12/01 952 955 948 948 15,000
1992/11/30 920 950 915 950 37,000
1992/11/27 882 920 882 920 34,000
1992/11/26 851 872 851 872 20,000
1992/11/25 850 855 850 850 7,000
1992/11/24 850 850 850 850 24,000
1992/11/20 862 862 860 860 18,000
1992/11/19 868 868 862 862 16,000
1992/11/18 848 868 848 868 14,000
1992/11/17 858 858 858 858 6,000
1992/11/16 860 868 860 868 2,000
1992/11/13 879 879 868 868 2,000
1992/11/12 880 880 870 870 11,000
1992/11/10 870 880 870 880 5,000
1992/11/09 890 890 880 880 29,000
1992/11/06 909 909 900 900 13,000
1992/11/05 910 910 910 910 5,000
1992/11/04 910 910 910 910 3,000
1992/11/02 921 921 910 910 5,000
1992/10/30 930 930 920 920 29,000
1992/10/29 925 930 920 930 13,000
1992/10/28 925 931 920 920 52,000
1992/10/27 925 930 920 920 24,000
1992/10/26 920 925 920 925 7,000
1992/10/23 900 920 900 910 19,000
1992/10/22 910 920 910 910 15,000
1992/10/21 894 900 894 900 37,000
1992/10/20 900 900 895 895 7,000
1992/10/16 929 930 911 911 11,000
1992/10/15 905 930 890 930 42,000
1992/10/14 900 907 900 907 14,000
1992/10/13 890 910 890 910 8,000
1992/10/12 880 890 870 880 35,000
1992/10/09 880 880 870 880 10,000
1992/10/08 875 885 875 880 41,000
1992/10/07 859 870 859 870 9,000
1992/10/05 855 860 850 860 19,000
1992/10/02 840 860 839 860 9,000
1992/10/01 850 850 850 850 8,000
1992/09/30 850 860 849 850 19,000
1992/09/29 865 865 852 852 8,000
1992/09/28 880 885 865 865 25,000
1992/09/25 850 874 850 870 53,000
1992/09/24 835 860 835 850 23,000
1992/09/22 825 850 823 835 24,000
1992/09/21 815 815 815 815 1,000
1992/09/18 820 820 811 811 5,000
1992/09/17 796 820 796 820 23,000
1992/09/16 820 820 805 805 7,000
1992/09/14 830 830 820 825 18,000
1992/09/11 850 855 841 841 53,000
1992/09/10 820 855 820 855 34,000
1992/09/09 815 825 815 820 41,000
1992/09/08 810 830 810 825 67,000
1992/09/07 810 823 810 820 56,000
1992/09/04 810 820 810 820 33,000
1992/09/03 790 810 780 810 29,000
1992/09/02 798 799 795 795 35,000
1992/09/01 840 840 807 810 37,000
1992/08/31 795 841 795 840 68,000
1992/08/28 753 795 753 795 46,000
1992/08/27 718 765 718 763 29,000
1992/08/26 701 725 701 725 20,000
1992/08/25 650 679 650 679 58,000
1992/08/21 576 601 576 601 13,000
1992/08/20 560 570 560 563 43,000
1992/08/19 551 560 551 560 9,000
1992/08/18 591 591 550 550 6,000
1992/08/17 600 600 590 590 7,000
1992/08/14 600 600 600 600 7,000
1992/08/10 699 700 699 700 2,000
1992/08/07 740 740 700 700 8,000
1992/08/06 740 745 735 735 7,000
1992/08/05 725 730 725 730 21,000
1992/08/04 720 720 720 720 9,000
1992/08/03 715 735 715 720 18,000
1992/07/31 700 715 700 715 2,000
1992/07/30 695 715 695 715 21,000
1992/07/29 717 717 700 700 3,000
1992/07/28 700 710 700 708 17,000
1992/07/27 711 711 700 700 13,000
1992/07/24 701 701 690 691 30,000
1992/07/23 699 700 690 700 7,000
1992/07/22 708 708 700 700 21,000
1992/07/21 710 710 702 708 16,000
1992/07/20 749 749 701 710 17,000
1992/07/17 755 755 750 750 10,000
1992/07/16 755 755 755 755 5,000
1992/07/15 763 781 761 781 3,000
1992/07/14 785 785 761 761 30,000
1992/07/13 781 784 780 784 4,000
1992/07/10 780 780 780 780 4,000
1992/07/09 770 770 751 755 26,000
1992/07/08 780 785 780 780 4,000
1992/07/07 788 799 786 786 8,000
1992/07/06 789 789 786 786 5,000
1992/07/03 785 787 785 786 10,000
1992/07/02 753 765 753 765 14,000
1992/07/01 740 751 740 751 14,000
1992/06/30 766 766 750 750 13,000
1992/06/29 790 790 766 766 8,000
1992/06/26 795 800 795 795 52,000
1992/06/25 795 797 795 797 8,000
1992/06/24 800 810 800 800 27,000
1992/06/23 800 810 800 810 11,000
1992/06/22 820 820 810 810 10,000
1992/06/19 785 800 781 790 18,000
1992/06/18 781 781 770 781 13,000
1992/06/17 810 810 804 805 8,000
1992/06/16 820 820 803 803 14,000
1992/06/15 821 821 820 820 6,000
1992/06/12 820 820 815 815 10,000
1992/06/11 803 820 803 803 19,000
1992/06/10 810 815 803 803 32,000
1992/06/09 818 818 808 810 26,000
1992/06/08 820 820 819 820 16,000
1992/06/05 820 820 818 820 12,000
1992/06/04 849 849 820 820 30,000
1992/06/03 875 876 865 865 19,000
1992/06/02 879 880 875 875 23,000
1992/06/01 910 910 902 902 12,000
1992/05/29 870 890 870 890 19,000
1992/05/28 866 866 862 866 7,000
1992/05/27 899 900 880 880 26,000
1992/05/26 910 913 901 901 13,000
1992/05/25 914 914 905 905 19,000
1992/05/22 913 913 913 913 5,000
1992/05/21 900 901 890 890 29,000
1992/05/20 910 920 900 901 15,000
1992/05/19 905 910 900 910 10,000
1992/05/18 905 905 901 905 10,000
1992/05/15 930 930 900 900 10,000
1992/05/14 925 935 920 920 55,000
1992/05/13 935 935 935 935 4,000
1992/05/12 931 935 931 935 19,000
1992/05/11 930 940 920 931 66,000
1992/05/08 930 930 930 930 9,000
1992/05/07 870 910 870 910 24,000
1992/05/06 855 870 855 870 16,000
1992/05/01 875 876 875 875 12,000
1992/04/30 870 870 860 870 9,000
1992/04/28 850 870 850 870 20,000
1992/04/27 840 850 835 850 13,000
1992/04/24 849 849 835 835 2,000
1992/04/23 830 849 820 849 12,000
1992/04/22 864 864 830 830 12,000
1992/04/20 880 880 874 874 14,000
1992/04/17 880 880 868 878 12,000
1992/04/16 875 880 855 880 8,000
1992/04/15 825 855 825 855 27,000
1992/04/14 826 826 825 825 4,000
1992/04/13 836 837 836 836 8,000
1992/04/10 825 825 801 821 32,000
1992/04/07 890 895 890 895 12,000
1992/04/06 876 880 860 880 9,000
1992/04/03 900 900 875 875 29,000
1992/04/02 900 910 880 890 23,000
1992/04/01 940 940 905 905 25,000
1992/03/31 940 950 939 939 4,000
1992/03/30 970 970 950 950 6,000
1992/03/27 990 1,000 985 985 10,000
1992/03/26 990 990 980 980 6,000
1992/03/25 975 980 960 980 4,000
1992/03/24 979 985 979 985 266,000
1992/03/23 970 979 960 979 268,000
1992/03/19 910 950 910 940 47,000
1992/03/18 936 936 910 910 86,000
1992/03/17 942 948 920 940 62,000
1992/03/16 980 980 952 952 17,000
1992/03/13 1,000 1,000 980 980 25,000
1992/03/12 989 1,000 979 981 45,000
1992/03/11 1,000 1,010 990 995 20,000
1992/03/10 1,020 1,040 1,000 1,010 31,000
1992/03/09 1,020 1,020 990 1,000 49,000
1992/03/06 1,060 1,060 1,020 1,020 44,000
1992/03/05 1,060 1,080 1,060 1,080 5,000
1992/03/04 1,100 1,100 1,080 1,080 7,000
1992/03/03 1,110 1,110 1,080 1,080 20,000
1992/03/02 1,110 1,110 1,090 1,090 16,000
1992/02/28 1,080 1,110 1,080 1,110 38,000
1992/02/27 1,100 1,100 1,070 1,080 14,000
1992/02/26 1,060 1,080 1,060 1,080 21,000
1992/02/25 1,090 1,090 1,080 1,080 16,000
1992/02/24 1,090 1,090 1,080 1,090 13,000
1992/02/21 1,080 1,090 1,060 1,080 18,000
1992/02/20 1,060 1,060 1,050 1,060 31,000
1992/02/19 1,080 1,080 1,060 1,070 7,000
1992/02/18 1,090 1,090 1,090 1,090 6,000
1992/02/17 1,080 1,080 1,060 1,080 14,000
1992/02/14 1,110 1,110 1,100 1,100 9,000
1992/02/13 1,130 1,140 1,120 1,140 7,000
1992/02/12 1,150 1,150 1,110 1,120 22,000
1992/02/10 1,180 1,190 1,160 1,180 52,000
1992/02/07 1,170 1,190 1,170 1,170 72,000
1992/02/06 1,160 1,190 1,150 1,150 144,000
1992/02/05 1,130 1,140 1,120 1,140 105,000
1992/02/04 1,130 1,130 1,110 1,110 65,000
1992/02/03 1,140 1,140 1,110 1,110 18,000
1992/01/31 1,080 1,120 1,070 1,120 90,000
1992/01/30 1,050 1,060 1,050 1,050 21,000
1992/01/29 1,090 1,090 1,040 1,050 9,000
1992/01/28 1,090 1,100 1,090 1,100 3,000
1992/01/27 1,100 1,100 1,100 1,100 8,000
1992/01/24 1,070 1,130 1,070 1,130 12,000
1992/01/23 1,060 1,080 1,060 1,080 40,000
1992/01/22 1,050 1,050 1,050 1,050 10,000
1992/01/21 1,030 1,040 1,030 1,030 19,000
1992/01/20 1,030 1,060 1,020 1,040 33,000
1992/01/17 1,030 1,030 1,010 1,010 10,000
1992/01/16 1,050 1,050 1,010 1,010 13,000
1992/01/14 1,060 1,060 1,050 1,060 4,000
1992/01/13 1,090 1,090 1,060 1,080 6,000
1992/01/10 1,100 1,100 1,080 1,090 8,000
1992/01/09 1,080 1,100 1,080 1,100 5,000
1992/01/08 1,150 1,150 1,090 1,100 21,000
1992/01/07 1,160 1,160 1,150 1,150 20,000
1992/01/06 1,150 1,170 1,150 1,160 23,000

このページの先頭へ