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 |
---|---|---|---|---|---|
2001/12/28 | 292 | 292 | 292 | 292 | 3,000 |
2001/12/27 | 287 | 287 | 287 | 287 | 1,000 |
2001/12/26 | 294 | 294 | 287 | 292 | 5,000 |
2001/12/25 | 283 | 294 | 283 | 294 | 4,000 |
2001/12/21 | 293 | 293 | 290 | 293 | 15,000 |
2001/12/20 | 293 | 293 | 292 | 293 | 13,000 |
2001/12/19 | 296 | 296 | 283 | 283 | 14,000 |
2001/12/18 | 296 | 296 | 296 | 296 | 3,000 |
2001/12/17 | 300 | 300 | 300 | 300 | 4,000 |
2001/12/14 | 305 | 306 | 305 | 306 | 32,000 |
2001/12/13 | 304 | 308 | 304 | 305 | 7,000 |
2001/12/12 | 310 | 310 | 303 | 304 | 7,000 |
2001/12/11 | 300 | 300 | 300 | 300 | 6,000 |
2001/12/10 | 300 | 301 | 300 | 300 | 13,000 |
2001/12/07 | 291 | 291 | 288 | 291 | 6,000 |
2001/12/06 | 296 | 296 | 296 | 296 | 1,000 |
2001/12/05 | 301 | 302 | 301 | 302 | 3,000 |
2001/12/04 | 306 | 307 | 298 | 306 | 14,000 |
2001/12/03 | 319 | 320 | 306 | 311 | 14,000 |
2001/11/30 | 303 | 305 | 302 | 305 | 14,000 |
2001/11/29 | 302 | 304 | 302 | 303 | 8,000 |
2001/11/28 | 310 | 310 | 310 | 310 | 11,000 |
2001/11/27 | 305 | 310 | 301 | 310 | 16,000 |
2001/11/26 | 302 | 314 | 302 | 307 | 17,000 |
2001/11/22 | 288 | 299 | 288 | 297 | 13,000 |
2001/11/21 | 278 | 281 | 278 | 279 | 23,000 |
2001/11/20 | 290 | 290 | 280 | 281 | 40,000 |
2001/11/19 | 295 | 295 | 290 | 294 | 7,000 |
2001/11/16 | 297 | 297 | 296 | 296 | 16,000 |
2001/11/15 | 296 | 297 | 296 | 297 | 6,000 |
2001/11/14 | 300 | 300 | 292 | 297 | 8,000 |
2001/11/13 | 303 | 303 | 301 | 302 | 5,000 |
2001/11/12 | 304 | 304 | 304 | 304 | 2,000 |
2001/11/09 | 317 | 317 | 311 | 314 | 15,000 |
2001/11/08 | 318 | 321 | 314 | 314 | 10,000 |
2001/11/07 | 324 | 324 | 317 | 323 | 7,000 |
2001/11/06 | 324 | 324 | 315 | 324 | 20,000 |
2001/11/05 | 322 | 324 | 312 | 324 | 7,000 |
2001/11/02 | 321 | 325 | 321 | 324 | 10,000 |
2001/11/01 | 323 | 323 | 318 | 320 | 8,000 |
2001/10/31 | 311 | 322 | 311 | 322 | 12,000 |
2001/10/30 | 322 | 322 | 305 | 311 | 20,000 |
2001/10/29 | 323 | 323 | 320 | 323 | 6,000 |
2001/10/26 | 323 | 324 | 323 | 323 | 19,000 |
2001/10/25 | 319 | 320 | 319 | 320 | 4,000 |
2001/10/24 | 322 | 323 | 322 | 323 | 21,000 |
2001/10/23 | 321 | 328 | 321 | 324 | 15,000 |
2001/10/22 | 315 | 316 | 315 | 316 | 14,000 |
2001/10/19 | 307 | 307 | 307 | 307 | 1,000 |
2001/10/18 | 310 | 310 | 310 | 310 | 1,000 |
2001/10/17 | 315 | 315 | 312 | 312 | 3,000 |
2001/10/16 | 315 | 315 | 313 | 315 | 3,000 |
2001/10/15 | 314 | 320 | 314 | 316 | 5,000 |
2001/10/12 | 308 | 315 | 308 | 314 | 6,000 |
2001/10/11 | 313 | 318 | 313 | 313 | 11,000 |
2001/10/10 | 323 | 323 | 323 | 323 | 8,000 |
2001/10/09 | 325 | 325 | 321 | 323 | 12,000 |
2001/10/05 | 327 | 327 | 325 | 325 | 6,000 |
2001/10/04 | 304 | 321 | 304 | 318 | 21,000 |
2001/10/03 | 303 | 303 | 303 | 303 | 2,000 |
2001/10/02 | 303 | 304 | 303 | 304 | 4,000 |
2001/10/01 | 300 | 300 | 299 | 300 | 8,000 |
2001/09/28 | 299 | 300 | 299 | 299 | 6,000 |
2001/09/27 | 291 | 291 | 291 | 291 | 1,000 |
2001/09/26 | 301 | 301 | 296 | 300 | 17,000 |
2001/09/25 | 296 | 296 | 292 | 292 | 3,000 |
2001/09/21 | 280 | 286 | 280 | 282 | 8,000 |
2001/09/20 | 296 | 296 | 285 | 285 | 10,000 |
2001/09/19 | 290 | 297 | 285 | 297 | 9,000 |
2001/09/18 | 299 | 300 | 287 | 290 | 9,000 |
2001/09/17 | 295 | 296 | 291 | 291 | 10,000 |
2001/09/14 | 290 | 290 | 289 | 290 | 18,000 |
2001/09/13 | 281 | 290 | 280 | 290 | 23,000 |
2001/09/12 | 291 | 291 | 274 | 279 | 9,000 |
2001/09/11 | 298 | 299 | 298 | 298 | 5,000 |
2001/09/10 | 311 | 311 | 296 | 297 | 22,000 |
2001/09/07 | 316 | 316 | 306 | 306 | 8,000 |
2001/09/06 | 306 | 312 | 302 | 302 | 6,000 |
2001/09/05 | 313 | 316 | 306 | 316 | 16,000 |
2001/09/04 | 316 | 323 | 316 | 321 | 8,000 |
2001/09/03 | 317 | 318 | 316 | 316 | 12,000 |
2001/08/31 | 336 | 336 | 306 | 312 | 31,000 |
2001/08/30 | 331 | 336 | 331 | 333 | 8,000 |
2001/08/29 | 324 | 336 | 323 | 331 | 32,000 |
2001/08/28 | 328 | 328 | 328 | 328 | 2,000 |
2001/08/27 | 327 | 327 | 325 | 325 | 8,000 |
2001/08/24 | 328 | 328 | 325 | 325 | 2,000 |
2001/08/23 | 329 | 329 | 322 | 323 | 4,000 |
2001/08/22 | 321 | 330 | 321 | 330 | 11,000 |
2001/08/21 | 329 | 329 | 313 | 313 | 9,000 |
2001/08/20 | 336 | 336 | 319 | 319 | 16,000 |
2001/08/17 | 336 | 336 | 331 | 335 | 5,000 |
2001/08/16 | 332 | 337 | 332 | 332 | 9,000 |
2001/08/15 | 338 | 339 | 337 | 339 | 11,000 |
2001/08/13 | 339 | 339 | 334 | 334 | 6,000 |
2001/08/10 | 330 | 330 | 330 | 330 | 2,000 |
2001/08/09 | 329 | 329 | 326 | 326 | 17,000 |
2001/08/08 | 330 | 330 | 329 | 330 | 13,000 |
2001/08/07 | 330 | 335 | 329 | 335 | 33,000 |
2001/08/06 | 332 | 336 | 331 | 334 | 27,000 |
2001/08/03 | 343 | 343 | 340 | 341 | 5,000 |
2001/08/02 | 342 | 343 | 341 | 342 | 14,000 |
2001/08/01 | 343 | 343 | 342 | 342 | 7,000 |
2001/07/31 | 337 | 343 | 336 | 343 | 5,000 |
2001/07/30 | 338 | 338 | 332 | 332 | 3,000 |
2001/07/27 | 340 | 340 | 331 | 331 | 4,000 |
2001/07/26 | 337 | 341 | 332 | 341 | 25,000 |
2001/07/25 | 325 | 342 | 325 | 342 | 6,000 |
2001/07/24 | 331 | 332 | 330 | 330 | 37,000 |
2001/07/23 | 350 | 350 | 334 | 334 | 15,000 |
2001/07/19 | 342 | 346 | 331 | 346 | 13,000 |
2001/07/18 | 343 | 347 | 334 | 334 | 8,000 |
2001/07/17 | 350 | 350 | 341 | 341 | 2,000 |
2001/07/12 | 339 | 345 | 339 | 345 | 6,000 |
2001/07/11 | 353 | 353 | 349 | 349 | 4,000 |
2001/07/10 | 342 | 351 | 342 | 350 | 15,000 |
2001/07/09 | 340 | 340 | 340 | 340 | 11,000 |
2001/07/06 | 339 | 339 | 339 | 339 | 10,000 |
2001/07/05 | 353 | 354 | 349 | 349 | 9,000 |
2001/07/04 | 354 | 354 | 353 | 353 | 3,000 |
2001/07/03 | 354 | 354 | 348 | 350 | 8,000 |
2001/07/02 | 358 | 358 | 350 | 351 | 8,000 |
2001/06/29 | 355 | 358 | 355 | 358 | 14,000 |
2001/06/28 | 356 | 356 | 355 | 355 | 4,000 |
2001/06/27 | 358 | 358 | 358 | 358 | 5,000 |
2001/06/26 | 350 | 358 | 349 | 358 | 9,000 |
2001/06/25 | 346 | 346 | 346 | 346 | 1,000 |
2001/06/22 | 350 | 351 | 350 | 351 | 19,000 |
2001/06/21 | 345 | 345 | 340 | 340 | 6,000 |
2001/06/20 | 349 | 349 | 345 | 345 | 4,000 |
2001/06/19 | 344 | 347 | 344 | 345 | 5,000 |
2001/06/18 | 331 | 346 | 331 | 346 | 3,000 |
2001/06/15 | 335 | 338 | 333 | 333 | 4,000 |
2001/06/14 | 340 | 340 | 340 | 340 | 1,000 |
2001/06/13 | 330 | 341 | 330 | 340 | 9,000 |
2001/06/12 | 331 | 331 | 330 | 330 | 6,000 |
2001/06/11 | 326 | 331 | 326 | 331 | 23,000 |
2001/06/08 | 350 | 350 | 340 | 340 | 37,000 |
2001/06/07 | 340 | 340 | 340 | 340 | 3,000 |
2001/06/06 | 345 | 345 | 333 | 341 | 6,000 |
2001/06/05 | 333 | 333 | 331 | 331 | 5,000 |
2001/06/04 | 336 | 336 | 333 | 333 | 3,000 |
2001/06/01 | 346 | 346 | 336 | 337 | 15,000 |
2001/05/31 | 347 | 347 | 346 | 346 | 16,000 |
2001/05/30 | 346 | 347 | 346 | 347 | 4,000 |
2001/05/29 | 350 | 360 | 350 | 360 | 7,000 |
2001/05/28 | 350 | 355 | 350 | 355 | 3,000 |
2001/05/25 | 349 | 350 | 349 | 350 | 3,000 |
2001/05/24 | 349 | 349 | 349 | 349 | 1,000 |
2001/05/23 | 360 | 360 | 349 | 349 | 6,000 |
2001/05/22 | 360 | 360 | 360 | 360 | 13,000 |
2001/05/21 | 355 | 355 | 355 | 355 | 1,000 |
2001/05/18 | 354 | 360 | 353 | 356 | 12,000 |
2001/05/17 | 352 | 355 | 351 | 355 | 9,000 |
2001/05/16 | 341 | 351 | 341 | 351 | 2,000 |
2001/05/15 | 340 | 348 | 340 | 348 | 5,000 |
2001/05/14 | 335 | 342 | 335 | 340 | 6,000 |
2001/05/11 | 361 | 361 | 350 | 350 | 10,000 |
2001/05/10 | 365 | 365 | 355 | 360 | 6,000 |
2001/05/09 | 360 | 360 | 360 | 360 | 6,000 |
2001/05/08 | 360 | 367 | 360 | 361 | 7,000 |
2001/05/07 | 363 | 365 | 363 | 365 | 31,000 |
2001/05/02 | 363 | 368 | 363 | 363 | 10,000 |
2001/05/01 | 360 | 360 | 358 | 360 | 12,000 |
2001/04/27 | 362 | 368 | 360 | 360 | 20,000 |
2001/04/26 | 358 | 362 | 358 | 362 | 69,000 |
2001/04/25 | 357 | 358 | 357 | 357 | 8,000 |
2001/04/24 | 353 | 357 | 353 | 357 | 4,000 |
2001/04/23 | 360 | 362 | 352 | 353 | 26,000 |
2001/04/20 | 360 | 364 | 352 | 352 | 18,000 |
2001/04/19 | 352 | 360 | 352 | 359 | 20,000 |
2001/04/18 | 355 | 355 | 353 | 355 | 10,000 |
2001/04/17 | 356 | 356 | 350 | 355 | 13,000 |
2001/04/16 | 353 | 356 | 353 | 356 | 8,000 |
2001/04/13 | 352 | 352 | 350 | 350 | 12,000 |
2001/04/12 | 347 | 354 | 347 | 350 | 9,000 |
2001/04/11 | 348 | 350 | 347 | 347 | 6,000 |
2001/04/10 | 350 | 350 | 348 | 348 | 18,000 |
2001/04/09 | 349 | 349 | 348 | 348 | 3,000 |
2001/04/06 | 350 | 350 | 342 | 349 | 12,000 |
2001/04/05 | 337 | 345 | 337 | 345 | 30,000 |
2001/04/04 | 338 | 338 | 334 | 335 | 7,000 |
2001/04/03 | 338 | 338 | 333 | 338 | 7,000 |
2001/04/02 | 330 | 330 | 326 | 326 | 4,000 |
2001/03/30 | 334 | 340 | 334 | 340 | 7,000 |
2001/03/29 | 320 | 335 | 320 | 334 | 14,000 |
2001/03/28 | 340 | 342 | 325 | 325 | 15,000 |
2001/03/27 | 336 | 342 | 336 | 340 | 41,000 |
2001/03/26 | 321 | 337 | 321 | 336 | 19,000 |
2001/03/23 | 312 | 318 | 312 | 318 | 6,000 |
2001/03/22 | 318 | 318 | 318 | 318 | 17,000 |
2001/03/21 | 306 | 318 | 306 | 318 | 8,000 |
2001/03/19 | 305 | 311 | 305 | 306 | 10,000 |
2001/03/16 | 312 | 312 | 312 | 312 | 5,000 |
2001/03/15 | 303 | 310 | 302 | 305 | 35,000 |
2001/03/14 | 310 | 310 | 308 | 310 | 30,000 |
2001/03/13 | 315 | 315 | 310 | 310 | 13,000 |
2001/03/12 | 313 | 323 | 313 | 316 | 8,000 |
2001/03/09 | 322 | 322 | 319 | 319 | 27,000 |
2001/03/08 | 316 | 321 | 315 | 321 | 13,000 |
2001/03/07 | 312 | 316 | 312 | 316 | 5,000 |
2001/03/06 | 308 | 315 | 308 | 315 | 19,000 |
2001/03/05 | 313 | 313 | 305 | 305 | 3,000 |
2001/03/02 | 310 | 310 | 306 | 310 | 25,000 |
2001/03/01 | 319 | 319 | 308 | 310 | 38,000 |
2001/02/28 | 316 | 320 | 315 | 315 | 7,000 |
2001/02/27 | 312 | 317 | 312 | 316 | 16,000 |
2001/02/26 | 311 | 320 | 310 | 310 | 46,000 |
2001/02/23 | 315 | 316 | 313 | 316 | 5,000 |
2001/02/22 | 315 | 315 | 309 | 315 | 45,000 |
2001/02/21 | 312 | 315 | 306 | 310 | 17,000 |
2001/02/20 | 305 | 309 | 302 | 309 | 21,000 |
2001/02/19 | 310 | 310 | 301 | 301 | 28,000 |
2001/02/16 | 315 | 315 | 312 | 312 | 2,000 |
2001/02/15 | 320 | 320 | 320 | 320 | 3,000 |
2001/02/14 | 325 | 333 | 325 | 325 | 10,000 |
2001/02/13 | 314 | 315 | 310 | 315 | 5,000 |
2001/02/09 | 315 | 315 | 315 | 315 | 4,000 |
2001/02/08 | 305 | 305 | 305 | 305 | 2,000 |
2001/02/07 | 313 | 313 | 303 | 304 | 7,000 |
2001/02/06 | 308 | 314 | 308 | 314 | 2,000 |
2001/02/05 | 307 | 307 | 307 | 307 | 2,000 |
2001/02/02 | 313 | 322 | 313 | 322 | 5,000 |
2001/02/01 | 312 | 312 | 307 | 307 | 4,000 |
2001/01/31 | 322 | 322 | 322 | 322 | 1,000 |
2001/01/30 | 322 | 326 | 322 | 326 | 5,000 |
2001/01/29 | 322 | 322 | 322 | 322 | 2,000 |
2001/01/26 | 328 | 328 | 322 | 322 | 7,000 |
2001/01/25 | 320 | 328 | 320 | 328 | 21,000 |
2001/01/24 | 324 | 325 | 320 | 320 | 15,000 |
2001/01/23 | 320 | 325 | 320 | 325 | 10,000 |
2001/01/22 | 324 | 327 | 320 | 320 | 16,000 |
2001/01/19 | 310 | 310 | 303 | 305 | 6,000 |
2001/01/18 | 295 | 306 | 295 | 306 | 6,000 |
2001/01/17 | 290 | 295 | 290 | 290 | 4,000 |
2001/01/16 | 282 | 289 | 282 | 286 | 9,000 |
2001/01/15 | 294 | 295 | 290 | 290 | 3,000 |
2001/01/12 | 285 | 295 | 280 | 280 | 12,000 |
2001/01/11 | 285 | 286 | 280 | 281 | 14,000 |
2001/01/10 | 295 | 295 | 284 | 284 | 7,000 |
2001/01/09 | 308 | 308 | 295 | 295 | 5,000 |
2001/01/05 | 308 | 308 | 308 | 308 | 5,000 |
2001/01/04 | 309 | 309 | 308 | 308 | 13,000 |