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
2004/12/30 465 465 461 461 6,000
2004/12/29 461 466 459 461 25,000
2004/12/28 457 464 457 460 22,000
2004/12/27 455 465 454 456 29,000
2004/12/24 465 468 464 465 50,000
2004/12/22 461 465 460 464 37,000
2004/12/21 451 460 451 458 40,000
2004/12/20 454 455 453 454 16,000
2004/12/17 450 453 450 453 22,000
2004/12/16 450 450 448 448 10,000
2004/12/15 450 454 448 449 24,000
2004/12/14 450 458 444 447 46,000
2004/12/13 456 456 449 449 23,000
2004/12/10 449 449 444 449 50,000
2004/12/09 448 455 447 447 23,000
2004/12/08 444 455 444 448 21,000
2004/12/07 445 455 445 447 45,000
2004/12/06 447 449 447 447 7,000
2004/12/03 452 452 445 447 24,000
2004/12/02 446 450 446 448 22,000
2004/12/01 452 452 446 446 23,000
2004/11/30 450 454 450 454 5,000
2004/11/29 447 454 446 454 14,000
2004/11/26 445 448 445 446 8,000
2004/11/25 441 452 441 450 19,000
2004/11/24 442 443 441 441 6,000
2004/11/22 440 443 440 443 13,000
2004/11/19 454 454 446 448 36,000
2004/11/18 453 455 452 455 14,000
2004/11/17 453 456 452 454 16,000
2004/11/16 455 456 453 453 18,000
2004/11/15 454 458 451 455 22,000
2004/11/12 458 458 450 452 22,000
2004/11/11 455 455 448 448 22,000
2004/11/10 460 460 455 460 28,000
2004/11/09 458 460 458 459 23,000
2004/11/08 466 470 459 459 31,000
2004/11/05 466 470 460 460 60,000
2004/11/04 465 467 457 462 91,000
2004/11/02 454 454 448 448 20,000
2004/11/01 470 470 446 452 25,000
2004/10/29 461 473 459 469 77,000
2004/10/28 449 460 447 460 106,000
2004/10/27 445 450 441 445 64,000
2004/10/26 435 441 435 440 31,000
2004/10/25 424 440 423 440 37,000
2004/10/22 443 443 433 435 24,000
2004/10/21 432 436 430 436 14,000
2004/10/20 435 435 430 435 27,000
2004/10/19 430 432 429 432 17,000
2004/10/18 435 435 430 430 16,000
2004/10/15 440 440 434 435 29,000
2004/10/14 450 450 440 445 24,000
2004/10/13 454 455 450 451 31,000
2004/10/12 457 457 453 455 39,000
2004/10/08 455 457 454 454 32,000
2004/10/07 454 457 452 457 16,000
2004/10/06 446 453 446 452 58,000
2004/10/05 452 452 446 446 36,000
2004/10/04 445 460 445 447 42,000
2004/10/01 437 454 435 448 53,000
2004/09/30 430 435 422 432 12,000
2004/09/29 427 435 425 425 14,000
2004/09/28 436 436 422 422 32,000
2004/09/27 424 428 416 428 65,000
2004/09/24 433 439 428 431 56,000
2004/09/22 449 449 440 443 47,000
2004/09/21 446 446 434 439 42,000
2004/09/17 446 447 441 441 73,000
2004/09/16 450 455 441 446 113,000
2004/09/15 470 480 456 458 175,000
2004/09/14 476 478 465 465 149,000
2004/09/13 453 468 453 466 128,000
2004/09/10 445 454 442 446 102,000
2004/09/09 455 465 454 454 78,000
2004/09/08 448 457 445 454 107,000
2004/09/07 463 468 449 453 206,000
2004/09/06 420 485 420 476 553,000
2004/09/03 417 422 415 415 78,000
2004/09/02 422 422 414 419 113,000
2004/09/01 421 423 412 423 160,000
2004/08/31 420 425 418 425 93,000
2004/08/30 411 433 405 428 359,000
2004/08/27 364 413 364 410 110,000
2004/08/26 368 369 364 364 11,000
2004/08/25 361 366 360 366 22,000
2004/08/24 360 364 360 360 15,000
2004/08/23 363 365 360 360 12,000
2004/08/20 350 354 350 353 40,000
2004/08/19 351 357 346 346 42,000
2004/08/18 357 357 355 355 11,000
2004/08/17 360 360 356 358 12,000
2004/08/16 365 365 357 357 9,000
2004/08/13 367 370 364 364 16,000
2004/08/12 365 370 365 367 7,000
2004/08/11 369 372 368 369 7,000
2004/08/10 373 373 364 364 8,000
2004/08/09 365 368 362 368 31,000
2004/08/06 367 368 367 367 3,000
2004/08/05 370 373 369 370 10,000
2004/08/04 375 375 365 370 19,000
2004/08/03 375 375 372 375 18,000
2004/08/02 371 373 371 372 12,000
2004/07/30 370 370 368 370 18,000
2004/07/29 369 369 366 366 10,000
2004/07/28 370 370 365 365 15,000
2004/07/27 370 370 366 366 19,000
2004/07/26 370 370 367 370 17,000
2004/07/23 363 370 361 370 35,000
2004/07/22 371 371 361 361 21,000
2004/07/21 363 368 363 364 15,000
2004/07/20 361 365 361 365 11,000
2004/07/16 365 365 360 364 9,000
2004/07/15 365 365 360 365 6,000
2004/07/14 372 372 360 365 29,000
2004/07/13 374 374 372 374 6,000
2004/07/12 374 375 374 375 13,000
2004/07/09 371 371 369 371 23,000
2004/07/08 367 372 366 366 8,000
2004/07/07 373 373 366 366 18,000
2004/07/06 372 375 372 372 7,000
2004/07/05 374 374 372 372 6,000
2004/07/02 371 376 371 374 5,000
2004/07/01 377 382 377 381 35,000
2004/06/30 374 374 370 373 12,000
2004/06/29 372 372 369 370 19,000
2004/06/28 372 374 367 367 27,000
2004/06/25 380 380 368 376 17,000
2004/06/24 385 387 384 384 19,000
2004/06/23 389 389 385 385 23,000
2004/06/22 388 388 385 388 13,000
2004/06/21 384 388 379 388 20,000
2004/06/18 375 382 374 379 19,000
2004/06/17 380 380 372 375 20,000
2004/06/16 379 382 376 380 10,000
2004/06/15 376 379 375 379 23,000
2004/06/14 373 376 373 376 8,000
2004/06/11 367 370 367 370 39,000
2004/06/10 367 370 363 370 12,000
2004/06/09 363 368 363 368 12,000
2004/06/08 366 375 358 358 30,000
2004/06/07 358 368 358 361 14,000
2004/06/04 355 357 355 356 14,000
2004/06/03 356 360 355 356 24,000
2004/06/02 356 360 352 357 9,000
2004/06/01 362 362 355 356 8,000
2004/05/31 363 363 360 360 8,000
2004/05/28 361 366 354 355 12,000
2004/05/27 354 357 353 357 9,000
2004/05/26 353 365 353 359 12,000
2004/05/25 352 360 350 350 17,000
2004/05/24 355 357 353 356 18,000
2004/05/21 339 343 338 343 14,000
2004/05/20 345 349 338 338 17,000
2004/05/19 335 343 335 343 12,000
2004/05/18 336 336 330 330 24,000
2004/05/17 359 364 342 342 28,000
2004/05/14 360 364 359 359 26,000
2004/05/13 370 370 364 364 13,000
2004/05/12 363 370 363 368 13,000
2004/05/11 360 365 357 362 32,000
2004/05/10 384 384 358 358 69,000
2004/05/07 382 387 381 381 28,000
2004/05/06 396 396 387 387 21,000
2004/04/30 396 400 392 393 31,000
2004/04/28 399 402 397 402 30,000
2004/04/27 401 401 396 396 23,000
2004/04/26 397 403 397 403 49,000
2004/04/23 403 403 396 397 22,000
2004/04/22 402 402 393 398 26,000
2004/04/21 396 399 390 392 26,000
2004/04/20 391 399 386 399 30,000
2004/04/19 410 410 396 396 39,000
2004/04/16 407 410 403 410 12,000
2004/04/15 420 421 405 405 71,000
2004/04/14 408 410 403 410 26,000
2004/04/13 411 413 406 413 68,000
2004/04/12 402 413 402 413 40,000
2004/04/09 413 413 402 407 36,000
2004/04/08 412 418 405 415 153,000
2004/04/07 394 415 392 407 316,000
2004/04/06 393 395 386 386 35,000
2004/04/05 393 398 393 393 37,000
2004/04/02 388 388 385 388 22,000
2004/04/01 388 388 385 385 8,000
2004/03/31 388 390 382 387 45,000
2004/03/30 388 392 383 383 35,000
2004/03/29 379 385 379 385 43,000
2004/03/26 390 390 370 377 55,000
2004/03/25 377 390 377 390 47,000
2004/03/24 369 377 368 377 26,000
2004/03/23 365 367 359 367 42,000
2004/03/22 379 379 366 373 25,000
2004/03/19 383 383 378 378 17,000
2004/03/18 386 386 382 383 38,000
2004/03/17 384 387 383 387 19,000
2004/03/16 387 389 385 389 27,000
2004/03/15 379 386 378 386 23,000
2004/03/12 380 383 378 378 46,000
2004/03/11 381 386 381 385 34,000
2004/03/10 387 390 385 387 23,000
2004/03/09 396 398 380 387 94,000
2004/03/08 369 400 363 396 185,000
2004/03/05 350 365 350 365 83,000
2004/03/04 350 351 343 351 53,000
2004/03/03 336 353 335 353 57,000
2004/03/02 337 337 330 332 24,000
2004/03/01 325 337 325 337 58,000
2004/02/27 320 324 319 320 15,000
2004/02/26 318 319 310 319 38,000
2004/02/25 318 325 317 317 36,000
2004/02/24 321 321 318 318 25,000
2004/02/23 322 329 322 322 44,000
2004/02/20 319 319 317 317 45,000
2004/02/19 311 313 310 313 53,000
2004/02/18 308 311 308 309 13,000
2004/02/17 306 309 306 308 11,000
2004/02/16 308 308 305 305 47,000
2004/02/13 309 310 308 310 11,000
2004/02/12 307 310 305 305 14,000
2004/02/10 309 310 307 307 23,000
2004/02/09 310 310 307 308 21,000
2004/02/06 309 309 306 308 13,000
2004/02/05 308 308 308 308 6,000
2004/02/04 310 310 306 310 38,000
2004/02/03 308 309 308 309 17,000
2004/02/02 304 309 304 306 30,000
2004/01/30 305 307 304 304 7,000
2004/01/29 311 311 304 305 60,000
2004/01/28 307 312 307 312 10,000
2004/01/27 311 311 310 310 7,000
2004/01/26 312 312 310 311 6,000
2004/01/23 309 311 307 307 37,000
2004/01/22 310 313 309 311 42,000
2004/01/21 309 310 308 310 8,000
2004/01/20 309 310 308 308 11,000
2004/01/19 312 312 307 307 7,000
2004/01/16 306 307 306 307 3,000
2004/01/15 312 312 306 306 12,000
2004/01/14 310 310 308 308 11,000
2004/01/13 309 309 307 307 7,000
2004/01/09 311 311 309 309 7,000
2004/01/08 310 310 308 308 9,000
2004/01/07 310 310 308 308 8,000
2004/01/06 311 311 311 311 4,000
2004/01/05 311 312 310 311 13,000

このページの先頭へ