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
1997/12/30 380 385 378 385 23,000
1997/12/29 399 399 380 380 5,000
1997/12/26 400 400 400 400 8,000
1997/12/25 421 421 421 421 7,000
1997/12/24 447 447 447 447 34,000
1997/12/22 482 482 482 482 8,000
1997/12/19 480 480 478 478 8,000
1997/12/18 510 510 510 510 4,000
1997/12/17 529 529 525 525 8,000
1997/12/16 520 530 520 530 2,000
1997/12/15 550 550 530 530 15,000
1997/12/12 560 560 540 540 26,000
1997/12/10 550 550 550 550 22,000
1997/12/09 535 550 535 540 48,000
1997/12/08 540 540 530 530 90,000
1997/12/05 546 546 540 540 22,000
1997/12/04 546 549 546 546 25,000
1997/12/03 565 565 546 546 39,000
1997/12/02 566 570 565 565 5,000
1997/12/01 585 585 577 580 7,000
1997/11/28 605 608 605 605 7,000
1997/11/27 570 570 570 570 201,000
1997/11/26 580 580 575 575 17,000
1997/11/25 580 580 580 580 6,000
1997/11/21 580 580 567 570 23,000
1997/11/20 580 580 580 580 5,000
1997/11/17 610 610 608 608 5,000
1997/11/14 619 630 610 610 5,000
1997/11/13 590 590 588 589 35,000
1997/11/11 590 590 590 590 1,000
1997/11/10 610 610 610 610 3,000
1997/11/07 560 560 559 560 11,000
1997/11/06 580 580 560 560 12,000
1997/11/05 581 581 580 580 6,000
1997/11/04 615 615 581 581 3,000
1997/10/31 598 609 598 609 30,000
1997/10/29 600 600 600 600 8,000
1997/10/28 600 600 580 580 19,000
1997/10/27 600 600 600 600 2,000
1997/10/24 610 610 600 610 11,000
1997/10/23 600 600 600 600 1,000
1997/10/22 610 610 590 600 14,000
1997/10/21 600 600 600 600 26,000
1997/10/20 600 600 590 590 9,000
1997/10/17 600 600 600 600 13,000
1997/10/16 616 616 575 579 42,000
1997/10/15 626 626 610 619 10,000
1997/10/14 639 639 623 630 7,000
1997/10/13 642 642 641 641 4,000
1997/10/09 645 645 638 644 9,000
1997/10/08 646 647 646 647 8,000
1997/10/07 650 650 649 649 15,000
1997/10/06 648 648 647 647 6,000
1997/10/03 650 650 649 650 11,000
1997/10/02 649 649 649 649 1,000
1997/10/01 650 650 650 650 1,000
1997/09/30 655 655 650 650 11,000
1997/09/29 645 655 645 655 2,000
1997/09/26 646 646 645 645 7,000
1997/09/25 650 650 650 650 4,000
1997/09/24 655 655 650 651 26,000
1997/09/22 660 660 650 658 26,000
1997/09/18 647 650 647 650 23,000
1997/09/17 650 656 649 649 80,000
1997/09/16 651 652 650 650 9,000
1997/09/12 708 708 652 652 8,000
1997/09/11 700 710 700 709 18,000
1997/09/10 724 725 710 710 13,000
1997/09/09 725 725 725 725 9,000
1997/09/08 722 722 722 722 16,000
1997/09/05 700 700 700 700 15,000
1997/09/04 670 680 670 680 14,000
1997/09/03 655 669 655 669 29,000
1997/09/02 650 655 650 655 15,000
1997/09/01 670 670 650 650 5,000
1997/08/29 680 680 670 670 4,000
1997/08/28 680 685 680 685 9,000
1997/08/27 689 689 680 680 8,000
1997/08/26 698 698 685 685 15,000
1997/08/25 728 728 700 700 51,000
1997/08/22 728 728 728 728 5,000
1997/08/21 720 720 720 720 5,000
1997/08/20 748 748 730 730 14,000
1997/08/19 738 738 728 738 9,000
1997/08/18 780 780 770 770 5,000
1997/08/14 780 780 780 780 7,000
1997/08/12 790 790 790 790 1,000
1997/08/08 799 799 798 798 4,000
1997/08/07 789 799 789 789 11,000
1997/08/06 789 800 789 799 17,000
1997/08/05 775 776 770 776 6,000
1997/08/04 820 820 801 801 4,000
1997/08/01 850 850 820 820 18,000
1997/07/31 865 865 865 865 1,000
1997/07/29 847 865 847 865 12,000
1997/07/28 868 868 857 857 21,000
1997/07/25 870 870 870 870 10,000
1997/07/24 870 870 870 870 40,000
1997/07/23 900 900 900 900 1,000
1997/07/22 880 880 873 873 5,000
1997/07/18 880 880 870 870 13,000
1997/07/16 900 900 880 880 29,000
1997/07/15 903 905 895 900 101,000
1997/07/14 893 900 890 900 28,000
1997/07/11 891 900 890 890 10,000
1997/07/10 890 890 890 890 19,000
1997/07/09 870 880 870 880 65,000
1997/07/08 870 870 870 870 4,000
1997/07/07 870 870 870 870 6,000
1997/07/04 885 885 870 870 14,000
1997/07/03 881 881 881 881 1,000
1997/07/02 898 898 880 885 18,000
1997/07/01 900 900 890 890 10,000
1997/06/30 900 900 900 900 12,000
1997/06/27 905 905 895 900 20,000
1997/06/26 900 900 895 895 3,000
1997/06/25 892 903 892 900 93,000
1997/06/24 895 905 895 895 12,000
1997/06/23 905 905 905 905 3,000
1997/06/20 906 906 905 905 7,000
1997/06/19 905 905 905 905 3,000
1997/06/18 910 910 910 910 1,000
1997/06/17 901 902 900 900 89,000
1997/06/16 905 905 899 899 3,000
1997/06/13 905 905 900 900 104,000
1997/06/12 900 902 895 895 31,000
1997/06/11 901 901 900 900 7,000
1997/06/10 901 901 899 900 8,000
1997/06/09 891 891 891 891 1,000
1997/06/06 891 895 890 890 34,000
1997/06/05 891 891 891 891 1,000
1997/06/03 890 890 890 890 1,000
1997/06/02 906 906 880 880 6,000
1997/05/30 910 910 905 905 6,000
1997/05/29 910 910 910 910 1,000
1997/05/27 920 920 910 910 3,000
1997/05/26 926 926 925 925 3,000
1997/05/23 949 949 925 925 11,000
1997/05/22 950 951 950 950 26,000
1997/05/21 945 945 935 937 5,000
1997/05/20 935 936 935 935 4,000
1997/05/19 945 945 928 930 9,000
1997/05/16 928 940 928 939 9,000
1997/05/15 917 930 915 928 35,000
1997/05/13 920 920 913 917 18,000
1997/05/12 921 925 921 921 6,000
1997/05/09 920 920 920 920 19,000
1997/05/08 910 920 910 920 3,000
1997/05/07 914 925 914 925 14,000
1997/05/06 899 900 894 894 21,000
1997/05/01 920 920 919 919 3,000
1997/04/30 910 910 900 900 11,000
1997/04/28 900 900 890 890 10,000
1997/04/25 880 880 880 880 2,000
1997/04/24 900 900 900 900 105,000
1997/04/23 900 900 900 900 12,000
1997/04/22 910 910 890 890 15,000
1997/04/21 900 900 900 900 1,000
1997/04/18 876 880 876 880 6,000
1997/04/17 880 881 871 871 3,000
1997/04/16 890 890 880 890 10,000
1997/04/15 891 896 890 890 12,000
1997/04/14 895 900 895 900 10,000
1997/04/11 895 895 890 895 20,000
1997/04/10 920 920 895 895 12,000
1997/04/09 910 910 910 910 1,000
1997/04/08 915 915 890 890 5,000
1997/04/07 916 920 916 920 23,000
1997/04/04 906 906 906 906 8,000
1997/04/03 890 890 880 880 9,000
1997/04/02 890 890 880 880 18,000
1997/04/01 895 895 895 895 6,000
1997/03/31 885 895 885 895 19,000
1997/03/27 873 881 873 880 19,000
1997/03/26 889 891 881 881 13,000
1997/03/25 890 890 890 890 4,000
1997/03/24 872 872 872 872 6,000
1997/03/21 851 853 847 853 111,000
1997/03/19 848 850 848 850 27,000
1997/03/18 845 846 845 846 38,000
1997/03/17 849 849 845 845 19,000
1997/03/14 830 830 820 830 40,000
1997/03/13 851 851 830 830 52,000
1997/03/12 836 851 835 851 57,000
1997/03/11 845 865 845 865 11,000
1997/03/10 880 880 870 875 60,000
1997/03/07 871 881 871 881 7,000
1997/03/06 899 901 897 901 64,000
1997/03/05 914 914 910 910 20,000
1997/03/04 910 910 895 901 36,000
1997/03/03 910 910 900 900 2,000
1997/02/28 917 917 910 910 26,000
1997/02/27 920 920 916 916 25,000
1997/02/26 940 940 930 930 4,000
1997/02/25 930 940 930 940 2,000
1997/02/24 950 950 950 950 6,000
1997/02/20 913 930 913 930 15,000
1997/02/19 930 930 914 914 19,000
1997/02/18 924 930 924 930 10,000
1997/02/17 913 923 913 923 7,000
1997/02/14 911 915 911 911 64,000
1997/02/13 910 910 910 910 2,000
1997/02/12 895 895 895 895 3,000
1997/02/10 894 894 885 893 4,000
1997/02/07 894 894 894 894 1,000
1997/02/06 895 895 895 895 1,000
1997/02/05 884 885 884 885 9,000
1997/02/04 870 890 870 885 3,000
1997/02/03 890 890 890 890 3,000
1997/01/31 885 890 885 890 5,000
1997/01/29 880 885 880 885 6,000
1997/01/28 880 880 880 880 7,000
1997/01/27 881 896 880 880 11,000
1997/01/24 920 920 891 891 17,000
1997/01/23 922 922 922 922 13,000
1997/01/22 934 934 918 924 37,000
1997/01/21 901 915 901 914 16,000
1997/01/20 944 944 904 920 14,000
1997/01/17 955 955 954 954 6,000
1997/01/16 950 950 950 950 3,000
1997/01/14 960 960 945 950 9,000
1997/01/13 960 963 954 954 42,000
1997/01/10 970 970 960 961 11,000
1997/01/09 977 985 965 965 26,000
1997/01/08 965 987 965 987 7,000
1997/01/07 965 965 965 965 1,000
1997/01/06 969 970 969 970 6,000

このページの先頭へ