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 |
---|---|---|---|---|---|
2002/12/30 | 250 | 251 | 250 | 250 | 4,000 |
2002/12/27 | 249 | 251 | 247 | 250 | 15,000 |
2002/12/26 | 245 | 247 | 240 | 246 | 20,000 |
2002/12/25 | 248 | 249 | 248 | 249 | 11,000 |
2002/12/24 | 248 | 250 | 248 | 250 | 54,000 |
2002/12/20 | 245 | 252 | 242 | 248 | 50,000 |
2002/12/19 | 244 | 246 | 241 | 242 | 21,000 |
2002/12/18 | 240 | 243 | 240 | 242 | 24,000 |
2002/12/17 | 240 | 245 | 237 | 240 | 52,000 |
2002/12/16 | 240 | 250 | 240 | 240 | 23,000 |
2002/12/13 | 240 | 243 | 240 | 240 | 85,000 |
2002/12/12 | 248 | 248 | 242 | 243 | 58,000 |
2002/12/11 | 250 | 250 | 248 | 250 | 13,000 |
2002/12/10 | 244 | 247 | 240 | 247 | 41,000 |
2002/12/09 | 249 | 250 | 240 | 240 | 72,000 |
2002/12/06 | 257 | 257 | 248 | 249 | 95,000 |
2002/12/05 | 255 | 256 | 254 | 254 | 54,000 |
2002/12/04 | 260 | 260 | 256 | 257 | 29,000 |
2002/12/03 | 257 | 257 | 253 | 255 | 65,000 |
2002/12/02 | 263 | 263 | 253 | 253 | 138,000 |
2002/11/29 | 261 | 262 | 255 | 258 | 102,000 |
2002/11/28 | 265 | 267 | 261 | 261 | 68,000 |
2002/11/27 | 264 | 271 | 264 | 264 | 24,000 |
2002/11/26 | 272 | 272 | 266 | 266 | 5,000 |
2002/11/25 | 262 | 271 | 261 | 267 | 19,000 |
2002/11/22 | 267 | 269 | 262 | 267 | 47,000 |
2002/11/21 | 270 | 270 | 266 | 266 | 8,000 |
2002/11/20 | 268 | 268 | 260 | 266 | 30,000 |
2002/11/19 | 274 | 274 | 264 | 264 | 16,000 |
2002/11/18 | 283 | 283 | 263 | 264 | 26,000 |
2002/11/15 | 284 | 284 | 275 | 281 | 14,000 |
2002/11/14 | 283 | 283 | 275 | 280 | 23,000 |
2002/11/13 | 286 | 286 | 281 | 281 | 5,000 |
2002/11/12 | 279 | 280 | 279 | 280 | 5,000 |
2002/11/11 | 288 | 288 | 279 | 279 | 15,000 |
2002/11/08 | 288 | 289 | 286 | 289 | 8,000 |
2002/11/07 | 285 | 291 | 285 | 291 | 20,000 |
2002/11/06 | 296 | 296 | 290 | 293 | 12,000 |
2002/11/05 | 293 | 293 | 286 | 286 | 18,000 |
2002/11/01 | 293 | 293 | 293 | 293 | 3,000 |
2002/10/31 | 291 | 293 | 290 | 293 | 12,000 |
2002/10/30 | 291 | 291 | 288 | 288 | 9,000 |
2002/10/29 | 286 | 291 | 284 | 291 | 12,000 |
2002/10/28 | 289 | 293 | 289 | 291 | 8,000 |
2002/10/25 | 282 | 289 | 281 | 289 | 15,000 |
2002/10/24 | 295 | 295 | 283 | 285 | 11,000 |
2002/10/23 | 293 | 294 | 285 | 285 | 17,000 |
2002/10/22 | 299 | 299 | 289 | 289 | 14,000 |
2002/10/21 | 291 | 300 | 291 | 299 | 19,000 |
2002/10/18 | 291 | 291 | 291 | 291 | 11,000 |
2002/10/17 | 292 | 292 | 290 | 290 | 3,000 |
2002/10/16 | 297 | 297 | 285 | 292 | 13,000 |
2002/10/15 | 289 | 296 | 282 | 296 | 16,000 |
2002/10/11 | 280 | 288 | 276 | 286 | 13,000 |
2002/10/10 | 276 | 279 | 269 | 279 | 46,000 |
2002/10/09 | 276 | 277 | 276 | 276 | 13,000 |
2002/10/08 | 277 | 277 | 270 | 276 | 33,000 |
2002/10/07 | 299 | 299 | 275 | 278 | 34,000 |
2002/10/04 | 291 | 300 | 291 | 300 | 15,000 |
2002/10/03 | 292 | 297 | 292 | 295 | 5,000 |
2002/10/01 | 302 | 302 | 298 | 302 | 7,000 |
2002/09/30 | 303 | 303 | 298 | 300 | 4,000 |
2002/09/27 | 305 | 305 | 305 | 305 | 4,000 |
2002/09/26 | 300 | 302 | 300 | 302 | 3,000 |
2002/09/25 | 302 | 302 | 301 | 301 | 4,000 |
2002/09/24 | 302 | 302 | 301 | 302 | 24,000 |
2002/09/20 | 300 | 303 | 300 | 302 | 6,000 |
2002/09/19 | 303 | 308 | 290 | 290 | 9,000 |
2002/09/18 | 294 | 294 | 293 | 293 | 10,000 |
2002/09/17 | 285 | 294 | 284 | 294 | 23,000 |
2002/09/13 | 280 | 286 | 280 | 285 | 38,000 |
2002/09/12 | 287 | 287 | 284 | 284 | 11,000 |
2002/09/11 | 279 | 285 | 279 | 285 | 16,000 |
2002/09/10 | 291 | 291 | 289 | 290 | 14,000 |
2002/09/09 | 284 | 291 | 284 | 291 | 8,000 |
2002/09/06 | 280 | 284 | 280 | 284 | 12,000 |
2002/09/05 | 292 | 292 | 282 | 282 | 26,000 |
2002/09/04 | 292 | 292 | 291 | 291 | 6,000 |
2002/09/03 | 307 | 307 | 292 | 292 | 5,000 |
2002/09/02 | 308 | 308 | 300 | 300 | 16,000 |
2002/08/30 | 299 | 304 | 299 | 304 | 7,000 |
2002/08/29 | 298 | 299 | 296 | 299 | 8,000 |
2002/08/28 | 304 | 304 | 298 | 298 | 6,000 |
2002/08/27 | 310 | 310 | 296 | 296 | 18,000 |
2002/08/26 | 311 | 312 | 305 | 305 | 17,000 |
2002/08/23 | 312 | 313 | 311 | 311 | 15,000 |
2002/08/22 | 306 | 312 | 304 | 311 | 14,000 |
2002/08/21 | 299 | 309 | 298 | 304 | 11,000 |
2002/08/20 | 304 | 304 | 293 | 293 | 7,000 |
2002/08/19 | 309 | 309 | 302 | 302 | 10,000 |
2002/08/16 | 313 | 313 | 305 | 305 | 13,000 |
2002/08/15 | 313 | 313 | 309 | 309 | 6,000 |
2002/08/14 | 312 | 312 | 307 | 309 | 6,000 |
2002/08/13 | 313 | 313 | 307 | 307 | 7,000 |
2002/08/12 | 313 | 313 | 308 | 309 | 9,000 |
2002/08/09 | 295 | 314 | 295 | 314 | 24,000 |
2002/08/08 | 288 | 288 | 288 | 288 | 1,000 |
2002/08/07 | 285 | 288 | 285 | 288 | 18,000 |
2002/08/06 | 297 | 297 | 286 | 286 | 8,000 |
2002/08/05 | 298 | 298 | 297 | 297 | 4,000 |
2002/08/02 | 306 | 307 | 298 | 298 | 11,000 |
2002/08/01 | 307 | 307 | 307 | 307 | 2,000 |
2002/07/31 | 303 | 304 | 300 | 304 | 7,000 |
2002/07/30 | 309 | 309 | 306 | 307 | 3,000 |
2002/07/29 | 302 | 302 | 300 | 300 | 5,000 |
2002/07/26 | 305 | 305 | 300 | 300 | 15,000 |
2002/07/25 | 308 | 308 | 307 | 307 | 20,000 |
2002/07/24 | 307 | 311 | 304 | 307 | 11,000 |
2002/07/23 | 312 | 318 | 312 | 318 | 9,000 |
2002/07/22 | 318 | 318 | 314 | 314 | 14,000 |
2002/07/19 | 318 | 318 | 318 | 318 | 1,000 |
2002/07/18 | 311 | 319 | 307 | 319 | 28,000 |
2002/07/17 | 312 | 312 | 306 | 311 | 9,000 |
2002/07/16 | 303 | 308 | 302 | 307 | 14,000 |
2002/07/15 | 308 | 308 | 302 | 302 | 5,000 |
2002/07/12 | 313 | 313 | 307 | 307 | 4,000 |
2002/07/11 | 314 | 315 | 313 | 313 | 15,000 |
2002/07/10 | 313 | 315 | 313 | 314 | 8,000 |
2002/07/09 | 310 | 313 | 310 | 313 | 3,000 |
2002/07/08 | 310 | 310 | 304 | 310 | 8,000 |
2002/07/05 | 310 | 310 | 308 | 309 | 7,000 |
2002/07/04 | 310 | 311 | 309 | 310 | 9,000 |
2002/07/03 | 304 | 319 | 304 | 318 | 29,000 |
2002/07/02 | 308 | 308 | 305 | 306 | 10,000 |
2002/07/01 | 325 | 325 | 314 | 315 | 40,000 |
2002/06/28 | 287 | 330 | 287 | 330 | 99,000 |
2002/06/27 | 289 | 292 | 289 | 292 | 25,000 |
2002/06/26 | 294 | 294 | 288 | 289 | 40,000 |
2002/06/25 | 289 | 306 | 289 | 296 | 34,000 |
2002/06/24 | 306 | 311 | 301 | 304 | 45,000 |
2002/06/21 | 303 | 307 | 300 | 306 | 47,000 |
2002/06/20 | 310 | 310 | 302 | 304 | 10,000 |
2002/06/19 | 305 | 306 | 305 | 305 | 12,000 |
2002/06/18 | 301 | 307 | 301 | 304 | 19,000 |
2002/06/17 | 313 | 313 | 301 | 301 | 29,000 |
2002/06/14 | 313 | 315 | 312 | 313 | 82,000 |
2002/06/13 | 310 | 312 | 310 | 312 | 8,000 |
2002/06/12 | 314 | 314 | 311 | 311 | 12,000 |
2002/06/11 | 311 | 316 | 311 | 314 | 20,000 |
2002/06/10 | 306 | 311 | 306 | 311 | 12,000 |
2002/06/07 | 306 | 309 | 305 | 306 | 20,000 |
2002/06/06 | 308 | 309 | 305 | 305 | 40,000 |
2002/06/05 | 317 | 317 | 309 | 309 | 42,000 |
2002/06/04 | 313 | 316 | 312 | 312 | 43,000 |
2002/06/03 | 312 | 312 | 312 | 312 | 21,000 |
2002/05/31 | 313 | 314 | 312 | 312 | 27,000 |
2002/05/30 | 313 | 313 | 313 | 313 | 21,000 |
2002/05/29 | 312 | 313 | 312 | 312 | 17,000 |
2002/05/28 | 311 | 314 | 311 | 312 | 49,000 |
2002/05/27 | 312 | 313 | 309 | 311 | 37,000 |
2002/05/24 | 320 | 320 | 311 | 311 | 26,000 |
2002/05/23 | 307 | 311 | 307 | 311 | 19,000 |
2002/05/22 | 306 | 307 | 306 | 306 | 27,000 |
2002/05/21 | 305 | 306 | 305 | 306 | 10,000 |
2002/05/20 | 300 | 305 | 300 | 305 | 26,000 |
2002/05/17 | 299 | 301 | 299 | 300 | 24,000 |
2002/05/16 | 301 | 301 | 295 | 295 | 8,000 |
2002/05/15 | 301 | 302 | 301 | 302 | 4,000 |
2002/05/14 | 303 | 304 | 301 | 301 | 5,000 |
2002/05/13 | 304 | 304 | 303 | 303 | 10,000 |
2002/05/10 | 304 | 304 | 302 | 302 | 6,000 |
2002/05/09 | 303 | 307 | 302 | 307 | 27,000 |
2002/05/08 | 305 | 305 | 303 | 303 | 14,000 |
2002/05/07 | 307 | 307 | 306 | 307 | 8,000 |
2002/05/02 | 309 | 309 | 306 | 306 | 11,000 |
2002/05/01 | 308 | 309 | 308 | 308 | 4,000 |
2002/04/30 | 307 | 308 | 307 | 308 | 11,000 |
2002/04/26 | 310 | 310 | 307 | 307 | 22,000 |
2002/04/25 | 309 | 309 | 308 | 309 | 15,000 |
2002/04/24 | 308 | 309 | 308 | 308 | 5,000 |
2002/04/23 | 305 | 308 | 305 | 308 | 13,000 |
2002/04/22 | 310 | 313 | 304 | 304 | 52,000 |
2002/04/19 | 303 | 308 | 302 | 302 | 20,000 |
2002/04/18 | 302 | 305 | 302 | 302 | 13,000 |
2002/04/17 | 302 | 305 | 302 | 303 | 15,000 |
2002/04/16 | 305 | 310 | 303 | 303 | 34,000 |
2002/04/15 | 309 | 309 | 300 | 305 | 10,000 |
2002/04/12 | 320 | 321 | 311 | 312 | 29,000 |
2002/04/11 | 317 | 325 | 317 | 325 | 17,000 |
2002/04/10 | 320 | 329 | 312 | 312 | 49,000 |
2002/04/09 | 318 | 320 | 315 | 315 | 18,000 |
2002/04/08 | 325 | 325 | 319 | 319 | 40,000 |
2002/04/05 | 337 | 337 | 335 | 335 | 2,000 |
2002/04/04 | 310 | 329 | 310 | 329 | 6,000 |
2002/04/03 | 309 | 311 | 309 | 311 | 4,000 |
2002/04/02 | 306 | 306 | 306 | 306 | 5,000 |
2002/04/01 | 339 | 339 | 318 | 321 | 7,000 |
2002/03/29 | 335 | 335 | 329 | 329 | 4,000 |
2002/03/28 | 335 | 335 | 316 | 330 | 6,000 |
2002/03/27 | 330 | 330 | 329 | 330 | 10,000 |
2002/03/25 | 336 | 337 | 330 | 331 | 6,000 |
2002/03/22 | 338 | 338 | 332 | 332 | 15,000 |
2002/03/20 | 323 | 338 | 323 | 338 | 16,000 |
2002/03/19 | 323 | 323 | 322 | 322 | 6,000 |
2002/03/18 | 330 | 331 | 324 | 324 | 16,000 |
2002/03/15 | 330 | 330 | 324 | 328 | 27,000 |
2002/03/14 | 316 | 325 | 313 | 325 | 16,000 |
2002/03/13 | 313 | 316 | 313 | 316 | 3,000 |
2002/03/12 | 328 | 328 | 323 | 323 | 3,000 |
2002/03/11 | 324 | 330 | 324 | 325 | 11,000 |
2002/03/08 | 325 | 325 | 323 | 323 | 65,000 |
2002/03/07 | 305 | 305 | 305 | 305 | 4,000 |
2002/03/06 | 310 | 315 | 303 | 303 | 12,000 |
2002/03/05 | 322 | 322 | 307 | 309 | 4,000 |
2002/03/04 | 325 | 325 | 323 | 323 | 10,000 |
2002/03/01 | 320 | 329 | 318 | 320 | 27,000 |
2002/02/28 | 298 | 304 | 298 | 304 | 10,000 |
2002/02/27 | 303 | 303 | 301 | 303 | 16,000 |
2002/02/26 | 300 | 300 | 300 | 300 | 5,000 |
2002/02/25 | 300 | 301 | 300 | 300 | 7,000 |
2002/02/22 | 300 | 303 | 300 | 303 | 13,000 |
2002/02/21 | 290 | 292 | 290 | 292 | 4,000 |
2002/02/20 | 287 | 291 | 287 | 290 | 5,000 |
2002/02/19 | 297 | 297 | 292 | 292 | 8,000 |
2002/02/18 | 298 | 298 | 298 | 298 | 1,000 |
2002/02/15 | 300 | 300 | 296 | 298 | 9,000 |
2002/02/14 | 297 | 310 | 297 | 301 | 12,000 |
2002/02/13 | 287 | 288 | 286 | 287 | 7,000 |
2002/02/12 | 287 | 287 | 286 | 287 | 3,000 |
2002/02/08 | 286 | 287 | 280 | 287 | 16,000 |
2002/02/07 | 278 | 278 | 278 | 278 | 1,000 |
2002/02/06 | 272 | 275 | 272 | 275 | 5,000 |
2002/02/05 | 272 | 287 | 271 | 287 | 4,000 |
2002/02/04 | 272 | 272 | 272 | 272 | 2,000 |
2002/02/01 | 290 | 290 | 280 | 280 | 11,000 |
2002/01/31 | 280 | 285 | 280 | 285 | 14,000 |
2002/01/30 | 280 | 280 | 277 | 280 | 5,000 |
2002/01/28 | 278 | 280 | 273 | 277 | 28,000 |
2002/01/25 | 284 | 285 | 284 | 285 | 22,000 |
2002/01/24 | 292 | 292 | 285 | 285 | 20,000 |
2002/01/23 | 296 | 297 | 289 | 297 | 13,000 |
2002/01/22 | 300 | 302 | 298 | 299 | 23,000 |
2002/01/21 | 287 | 297 | 287 | 297 | 7,000 |
2002/01/18 | 280 | 287 | 276 | 287 | 16,000 |
2002/01/17 | 281 | 281 | 281 | 281 | 3,000 |
2002/01/16 | 281 | 281 | 281 | 281 | 1,000 |
2002/01/15 | 280 | 286 | 280 | 286 | 7,000 |
2002/01/11 | 283 | 285 | 282 | 282 | 30,000 |
2002/01/10 | 300 | 300 | 298 | 298 | 6,000 |
2002/01/09 | 295 | 297 | 295 | 297 | 11,000 |
2002/01/08 | 297 | 297 | 288 | 291 | 8,000 |
2002/01/07 | 304 | 304 | 292 | 297 | 6,000 |
2002/01/04 | 305 | 311 | 304 | 304 | 15,000 |