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
2010/12/30 373 374 369 370 51,600
2010/12/29 375 376 372 374 39,000
2010/12/28 369 377 363 375 127,100
2010/12/27 383 384 378 379 147,800
2010/12/24 388 388 382 383 45,200
2010/12/22 391 391 385 387 75,700
2010/12/21 385 392 383 391 71,100
2010/12/20 390 390 380 384 45,000
2010/12/17 387 392 384 392 76,900
2010/12/16 382 388 382 388 54,800
2010/12/15 390 390 372 384 79,400
2010/12/14 382 389 379 389 90,200
2010/12/13 371 381 371 381 67,100
2010/12/10 379 379 372 374 127,700
2010/12/09 364 371 364 371 53,200
2010/12/08 357 364 356 364 66,300
2010/12/07 356 356 354 356 25,000
2010/12/06 353 355 353 353 10,800
2010/12/03 349 354 349 352 26,500
2010/12/02 355 355 350 350 22,500
2010/12/01 347 352 347 351 31,100
2010/11/30 354 355 350 350 34,500
2010/11/29 355 359 354 356 30,900
2010/11/26 353 357 353 356 51,700
2010/11/25 348 357 347 355 102,000
2010/11/24 334 339 333 337 21,600
2010/11/22 338 338 336 337 20,700
2010/11/19 333 335 331 334 28,200
2010/11/18 330 332 326 331 32,200
2010/11/17 325 329 325 329 13,900
2010/11/16 330 330 326 327 16,700
2010/11/15 332 332 327 330 23,700
2010/11/12 334 335 320 327 52,000
2010/11/11 332 336 332 333 24,100
2010/11/10 330 336 330 333 33,200
2010/11/09 327 330 326 329 40,300
2010/11/08 326 327 325 327 23,000
2010/11/05 322 326 322 324 33,800
2010/11/04 315 319 315 317 22,400
2010/11/02 315 316 311 314 16,600
2010/11/01 314 317 308 316 80,800
2010/10/29 311 313 308 310 25,500
2010/10/28 311 314 309 314 55,600
2010/10/27 314 316 312 313 18,500
2010/10/26 310 317 308 311 33,300
2010/10/25 311 315 310 310 38,000
2010/10/22 310 314 310 311 39,400
2010/10/21 309 309 306 309 38,700
2010/10/20 311 312 308 311 34,000
2010/10/19 313 317 312 316 67,400
2010/10/18 320 327 320 321 32,200
2010/10/15 326 327 320 321 37,800
2010/10/14 323 330 323 326 48,700
2010/10/13 326 327 323 323 18,900
2010/10/12 336 336 326 326 39,700
2010/10/08 342 342 336 337 40,500
2010/10/07 337 342 336 338 29,700
2010/10/06 340 342 331 341 27,900
2010/10/05 337 343 329 340 36,800
2010/10/04 343 344 340 340 17,200
2010/10/01 350 350 343 344 24,100
2010/09/30 352 356 344 345 44,500
2010/09/29 346 353 346 353 43,500
2010/09/28 347 350 343 346 24,000
2010/09/27 343 352 331 352 32,000
2010/09/24 341 346 341 344 18,200
2010/09/22 356 356 342 346 50,900
2010/09/21 352 354 348 348 19,800
2010/09/17 353 356 351 351 27,900
2010/09/16 357 357 351 352 18,800
2010/09/15 360 360 356 357 46,100
2010/09/14 358 360 356 358 14,400
2010/09/13 358 360 354 357 18,400
2010/09/10 366 366 358 361 77,400
2010/09/09 354 360 353 358 14,500
2010/09/08 356 357 354 354 15,100
2010/09/07 365 366 362 363 10,300
2010/09/06 355 364 355 364 15,800
2010/09/03 358 360 353 357 12,800
2010/09/02 360 360 355 357 22,800
2010/09/01 359 359 341 359 58,800
2010/08/31 354 355 352 354 22,500
2010/08/30 353 358 352 358 27,400
2010/08/27 341 349 341 349 14,500
2010/08/26 344 345 340 345 17,100
2010/08/25 345 346 342 346 12,800
2010/08/24 345 349 345 348 13,100
2010/08/23 356 356 346 347 22,400
2010/08/20 351 355 350 351 11,000
2010/08/19 353 359 349 355 17,700
2010/08/18 350 356 348 354 14,700
2010/08/17 345 353 345 350 14,200
2010/08/16 350 352 345 351 24,800
2010/08/13 340 352 340 349 30,100
2010/08/12 347 350 345 348 19,300
2010/08/11 357 357 350 350 19,000
2010/08/10 368 368 360 360 18,800
2010/08/09 363 367 363 365 8,800
2010/08/06 363 368 363 366 8,900
2010/08/05 370 370 363 368 11,400
2010/08/04 369 370 362 367 24,800
2010/08/03 370 371 368 371 21,600
2010/08/02 370 370 367 368 29,100
2010/07/30 365 369 361 369 35,600
2010/07/29 367 368 365 365 58,900
2010/07/28 365 366 361 366 45,100
2010/07/27 355 364 355 362 28,900
2010/07/26 356 359 353 356 26,500
2010/07/23 351 353 350 351 19,000
2010/07/22 351 353 347 348 35,600
2010/07/21 354 354 349 349 19,500
2010/07/20 347 351 347 350 12,000
2010/07/16 357 359 347 349 59,900
2010/07/15 365 365 348 362 79,500
2010/07/14 358 362 357 361 12,100
2010/07/13 357 359 355 355 28,200
2010/07/12 362 366 361 364 16,300
2010/07/09 369 369 357 367 60,600
2010/07/08 360 362 355 361 45,400
2010/07/07 355 355 350 352 27,700
2010/07/06 358 358 355 358 22,700
2010/07/05 347 356 346 355 28,800
2010/07/02 350 351 348 350 18,000
2010/07/01 354 359 349 353 41,600
2010/06/30 341 353 341 352 45,500
2010/06/29 360 361 352 352 29,100
2010/06/28 357 363 353 362 118,100
2010/06/25 367 372 367 368 233,300
2010/06/24 371 375 369 373 55,300
2010/06/23 370 371 369 370 38,300
2010/06/22 372 373 370 371 38,900
2010/06/21 370 372 369 372 43,500
2010/06/18 367 369 366 369 21,600
2010/06/17 370 370 368 368 19,000
2010/06/16 368 370 367 370 28,800
2010/06/15 368 368 364 366 34,700
2010/06/14 370 370 363 367 56,200
2010/06/11 370 370 365 367 74,000
2010/06/10 369 369 363 368 31,600
2010/06/09 361 368 360 368 48,000
2010/06/08 357 367 357 367 46,800
2010/06/07 363 367 362 365 45,900
2010/06/04 369 371 365 371 52,800
2010/06/03 364 368 363 366 36,500
2010/06/02 360 364 357 362 56,200
2010/06/01 365 371 365 367 69,400
2010/05/31 358 363 354 363 84,200
2010/05/28 355 357 353 355 47,100
2010/05/27 352 352 346 350 67,400
2010/05/26 358 358 354 355 72,500
2010/05/25 360 361 355 358 119,700
2010/05/24 356 364 353 361 112,100
2010/05/21 351 355 347 353 88,600
2010/05/20 355 361 354 359 74,700
2010/05/19 363 365 355 362 92,200
2010/05/18 365 371 356 363 126,700
2010/05/17 372 373 361 364 111,700
2010/05/14 376 377 372 372 74,700
2010/05/13 372 376 366 376 45,300
2010/05/12 364 372 364 371 68,100
2010/05/11 370 376 367 367 149,700
2010/05/10 370 375 366 369 111,400
2010/05/07 373 386 362 379 316,600
2010/05/06 356 394 353 381 472,900
2010/04/30 349 359 349 359 149,700
2010/04/28 350 350 345 345 132,100
2010/04/27 355 357 352 353 109,100
2010/04/26 356 360 355 356 86,400
2010/04/23 352 355 351 352 82,600
2010/04/22 351 361 349 353 126,200
2010/04/21 352 356 350 352 129,800
2010/04/20 349 352 349 351 54,000
2010/04/19 348 351 347 349 87,500
2010/04/16 360 361 354 356 97,100
2010/04/15 364 366 362 362 107,100
2010/04/14 366 369 363 368 104,300
2010/04/13 374 374 363 369 89,200
2010/04/12 379 380 375 375 68,600
2010/04/09 384 384 376 379 72,200
2010/04/08 382 385 379 380 57,200
2010/04/07 377 388 375 384 109,900
2010/04/06 392 392 376 377 99,300
2010/04/05 383 391 383 391 105,900
2010/04/02 379 383 378 382 151,500
2010/04/01 369 378 368 375 142,900
2010/03/31 363 368 362 367 97,400
2010/03/30 355 360 352 360 77,900
2010/03/29 355 355 349 352 63,200
2010/03/26 349 355 348 355 79,700
2010/03/25 351 352 348 349 45,500
2010/03/24 347 352 345 352 109,900
2010/03/23 346 349 346 347 77,200
2010/03/19 341 347 340 345 93,700
2010/03/18 343 345 342 343 53,100
2010/03/17 342 344 339 343 85,600
2010/03/16 342 342 334 341 84,200
2010/03/15 340 346 339 343 144,500
2010/03/12 329 339 328 338 176,500
2010/03/11 328 329 326 329 47,300
2010/03/10 327 328 324 326 86,000
2010/03/09 323 327 323 325 106,100
2010/03/08 318 327 317 321 208,000
2010/03/05 312 317 312 316 103,500
2010/03/04 315 316 312 312 83,200
2010/03/03 312 316 312 315 87,000
2010/03/02 314 315 308 314 78,200
2010/03/01 310 314 310 314 68,100
2010/02/26 309 311 306 309 117,400
2010/02/25 309 309 308 309 49,800
2010/02/24 307 309 304 307 134,500
2010/02/23 310 310 307 310 94,600
2010/02/22 311 312 305 309 222,000
2010/02/19 303 304 299 300 62,200
2010/02/18 302 304 301 303 50,700
2010/02/17 303 304 298 303 59,300
2010/02/16 303 304 297 303 74,400
2010/02/15 306 308 303 303 49,600
2010/02/12 306 310 305 306 101,800
2010/02/10 309 315 309 311 53,000
2010/02/09 309 312 308 311 63,000
2010/02/08 308 315 307 315 64,700
2010/02/05 310 314 308 309 51,600
2010/02/04 314 315 311 313 29,800
2010/02/03 315 316 311 312 39,400
2010/02/02 313 316 310 312 54,000
2010/02/01 315 315 308 315 58,500
2010/01/29 311 318 307 314 136,100
2010/01/28 305 318 302 310 110,700
2010/01/27 305 307 302 302 36,900
2010/01/26 312 312 305 305 36,500
2010/01/25 304 311 304 308 33,700
2010/01/22 312 312 305 307 60,700
2010/01/21 314 315 310 314 65,900
2010/01/20 314 315 310 315 60,400
2010/01/19 312 313 307 312 82,100
2010/01/18 313 313 308 310 55,800
2010/01/15 318 318 310 315 86,500
2010/01/14 317 318 314 316 47,400
2010/01/13 317 320 315 315 86,200
2010/01/12 314 318 313 316 75,800
2010/01/08 315 319 312 314 102,100
2010/01/07 310 314 308 314 198,200
2010/01/06 302 302 296 299 75,500
2010/01/05 303 305 300 300 48,700
2010/01/04 303 303 302 302 28,900

このページの先頭へ