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 |
---|---|---|---|---|---|
2012/12/28 | 567 | 571 | 559 | 562 | 223,900 |
2012/12/27 | 584 | 589 | 562 | 567 | 248,700 |
2012/12/26 | 577 | 582 | 574 | 578 | 203,200 |
2012/12/25 | 591 | 592 | 581 | 583 | 290,200 |
2012/12/21 | 599 | 599 | 586 | 590 | 130,800 |
2012/12/20 | 596 | 600 | 591 | 593 | 125,000 |
2012/12/19 | 590 | 604 | 585 | 600 | 270,300 |
2012/12/18 | 573 | 587 | 573 | 586 | 148,000 |
2012/12/17 | 575 | 576 | 567 | 570 | 136,600 |
2012/12/14 | 567 | 580 | 566 | 568 | 164,600 |
2012/12/13 | 589 | 589 | 570 | 573 | 183,200 |
2012/12/12 | 579 | 595 | 578 | 584 | 330,900 |
2012/12/11 | 580 | 580 | 572 | 576 | 137,900 |
2012/12/10 | 578 | 580 | 572 | 579 | 159,200 |
2012/12/07 | 571 | 579 | 567 | 575 | 177,800 |
2012/12/06 | 552 | 571 | 551 | 570 | 218,700 |
2012/12/05 | 555 | 555 | 546 | 550 | 140,000 |
2012/12/04 | 549 | 559 | 545 | 557 | 168,400 |
2012/12/03 | 541 | 566 | 537 | 555 | 409,700 |
2012/11/30 | 514 | 532 | 512 | 527 | 163,100 |
2012/11/29 | 506 | 512 | 505 | 510 | 57,200 |
2012/11/28 | 504 | 508 | 504 | 506 | 35,300 |
2012/11/27 | 507 | 507 | 501 | 507 | 66,700 |
2012/11/26 | 510 | 512 | 505 | 507 | 76,900 |
2012/11/22 | 501 | 509 | 501 | 509 | 65,800 |
2012/11/21 | 507 | 507 | 497 | 501 | 65,500 |
2012/11/20 | 506 | 509 | 504 | 505 | 68,200 |
2012/11/19 | 504 | 510 | 500 | 504 | 64,000 |
2012/11/16 | 505 | 505 | 496 | 502 | 42,000 |
2012/11/15 | 495 | 504 | 494 | 501 | 29,700 |
2012/11/14 | 491 | 495 | 491 | 493 | 20,400 |
2012/11/13 | 497 | 497 | 491 | 493 | 30,500 |
2012/11/12 | 500 | 504 | 494 | 494 | 39,200 |
2012/11/09 | 510 | 510 | 501 | 502 | 61,500 |
2012/11/08 | 500 | 515 | 500 | 512 | 70,800 |
2012/11/07 | 505 | 505 | 499 | 503 | 50,300 |
2012/11/06 | 505 | 507 | 497 | 498 | 79,700 |
2012/11/05 | 505 | 510 | 505 | 509 | 33,100 |
2012/11/02 | 505 | 511 | 505 | 508 | 45,100 |
2012/11/01 | 510 | 510 | 502 | 507 | 24,500 |
2012/10/31 | 503 | 510 | 501 | 503 | 38,100 |
2012/10/30 | 504 | 509 | 496 | 498 | 94,500 |
2012/10/29 | 496 | 504 | 496 | 503 | 35,200 |
2012/10/26 | 496 | 501 | 491 | 495 | 36,400 |
2012/10/25 | 491 | 501 | 490 | 499 | 25,400 |
2012/10/24 | 491 | 498 | 491 | 495 | 22,400 |
2012/10/23 | 504 | 504 | 494 | 497 | 27,300 |
2012/10/22 | 502 | 505 | 499 | 503 | 28,800 |
2012/10/19 | 500 | 504 | 500 | 504 | 25,100 |
2012/10/18 | 498 | 505 | 496 | 499 | 54,900 |
2012/10/17 | 496 | 505 | 496 | 501 | 43,700 |
2012/10/16 | 490 | 498 | 490 | 491 | 20,600 |
2012/10/15 | 496 | 497 | 489 | 492 | 41,700 |
2012/10/12 | 488 | 493 | 487 | 491 | 27,200 |
2012/10/11 | 483 | 491 | 483 | 485 | 44,300 |
2012/10/10 | 489 | 494 | 485 | 489 | 64,900 |
2012/10/09 | 490 | 494 | 488 | 488 | 28,400 |
2012/10/05 | 486 | 491 | 485 | 491 | 27,800 |
2012/10/04 | 480 | 487 | 480 | 484 | 30,500 |
2012/10/03 | 487 | 489 | 484 | 484 | 39,200 |
2012/10/02 | 490 | 495 | 484 | 485 | 48,300 |
2012/10/01 | 488 | 504 | 486 | 490 | 41,900 |
2012/09/28 | 508 | 514 | 491 | 492 | 68,300 |
2012/09/27 | 499 | 514 | 495 | 514 | 82,500 |
2012/09/26 | 498 | 507 | 495 | 506 | 105,100 |
2012/09/25 | 492 | 500 | 487 | 500 | 60,500 |
2012/09/24 | 499 | 499 | 488 | 494 | 69,700 |
2012/09/21 | 478 | 493 | 477 | 491 | 70,000 |
2012/09/20 | 487 | 487 | 478 | 482 | 47,400 |
2012/09/19 | 485 | 494 | 481 | 489 | 39,800 |
2012/09/18 | 490 | 490 | 483 | 484 | 55,400 |
2012/09/14 | 480 | 486 | 480 | 483 | 72,300 |
2012/09/13 | 470 | 480 | 469 | 480 | 35,200 |
2012/09/12 | 470 | 477 | 470 | 474 | 47,700 |
2012/09/11 | 475 | 475 | 468 | 474 | 43,500 |
2012/09/10 | 472 | 479 | 468 | 478 | 57,200 |
2012/09/07 | 460 | 472 | 458 | 471 | 43,000 |
2012/09/06 | 459 | 462 | 452 | 456 | 39,300 |
2012/09/05 | 465 | 469 | 458 | 460 | 50,600 |
2012/09/04 | 471 | 473 | 465 | 468 | 52,200 |
2012/09/03 | 480 | 480 | 472 | 472 | 41,200 |
2012/08/31 | 472 | 483 | 472 | 478 | 46,200 |
2012/08/30 | 479 | 479 | 471 | 476 | 48,800 |
2012/08/29 | 480 | 483 | 472 | 478 | 58,900 |
2012/08/28 | 484 | 487 | 476 | 481 | 85,000 |
2012/08/27 | 485 | 488 | 473 | 479 | 86,100 |
2012/08/24 | 490 | 491 | 485 | 486 | 41,000 |
2012/08/23 | 497 | 497 | 492 | 495 | 30,400 |
2012/08/22 | 500 | 500 | 489 | 498 | 54,700 |
2012/08/21 | 491 | 505 | 491 | 502 | 75,900 |
2012/08/20 | 490 | 498 | 486 | 490 | 58,400 |
2012/08/17 | 490 | 497 | 488 | 495 | 52,000 |
2012/08/16 | 495 | 498 | 490 | 494 | 41,200 |
2012/08/15 | 497 | 499 | 490 | 498 | 80,800 |
2012/08/14 | 480 | 499 | 480 | 498 | 103,300 |
2012/08/13 | 480 | 486 | 476 | 484 | 52,700 |
2012/08/10 | 475 | 483 | 475 | 482 | 56,800 |
2012/08/09 | 475 | 483 | 470 | 475 | 98,500 |
2012/08/08 | 469 | 475 | 465 | 474 | 75,200 |
2012/08/07 | 470 | 474 | 466 | 466 | 82,100 |
2012/08/06 | 480 | 480 | 468 | 472 | 59,300 |
2012/08/03 | 479 | 479 | 472 | 476 | 52,700 |
2012/08/02 | 480 | 484 | 476 | 478 | 78,900 |
2012/08/01 | 475 | 480 | 474 | 478 | 72,700 |
2012/07/31 | 467 | 476 | 464 | 475 | 91,200 |
2012/07/30 | 444 | 466 | 444 | 466 | 124,700 |
2012/07/27 | 435 | 437 | 431 | 434 | 32,000 |
2012/07/26 | 429 | 435 | 420 | 429 | 75,900 |
2012/07/25 | 430 | 431 | 420 | 421 | 85,200 |
2012/07/24 | 435 | 438 | 431 | 431 | 57,300 |
2012/07/23 | 450 | 450 | 434 | 435 | 77,200 |
2012/07/20 | 459 | 464 | 451 | 452 | 66,500 |
2012/07/19 | 460 | 464 | 458 | 463 | 56,500 |
2012/07/18 | 465 | 466 | 455 | 456 | 64,900 |
2012/07/17 | 469 | 470 | 463 | 465 | 84,300 |
2012/07/13 | 468 | 478 | 466 | 477 | 65,500 |
2012/07/12 | 474 | 474 | 466 | 467 | 71,300 |
2012/07/11 | 462 | 471 | 458 | 469 | 48,600 |
2012/07/10 | 471 | 473 | 467 | 468 | 81,100 |
2012/07/09 | 460 | 466 | 458 | 466 | 45,200 |
2012/07/06 | 474 | 475 | 462 | 464 | 80,500 |
2012/07/05 | 479 | 479 | 473 | 475 | 64,500 |
2012/07/04 | 479 | 480 | 477 | 479 | 75,200 |
2012/07/03 | 480 | 480 | 479 | 479 | 54,100 |
2012/07/02 | 479 | 485 | 477 | 480 | 86,400 |
2012/06/29 | 465 | 477 | 465 | 474 | 109,900 |
2012/06/28 | 470 | 473 | 464 | 470 | 90,500 |
2012/06/27 | 460 | 478 | 450 | 476 | 245,500 |
2012/06/26 | 471 | 472 | 462 | 465 | 418,200 |
2012/06/25 | 473 | 477 | 470 | 471 | 149,800 |
2012/06/22 | 468 | 473 | 465 | 468 | 74,200 |
2012/06/21 | 468 | 472 | 468 | 468 | 50,600 |
2012/06/20 | 462 | 467 | 462 | 467 | 63,500 |
2012/06/19 | 465 | 466 | 460 | 460 | 105,100 |
2012/06/18 | 459 | 462 | 454 | 455 | 61,500 |
2012/06/15 | 459 | 459 | 449 | 450 | 103,100 |
2012/06/14 | 455 | 457 | 450 | 455 | 82,000 |
2012/06/13 | 455 | 459 | 449 | 455 | 106,600 |
2012/06/12 | 449 | 453 | 444 | 453 | 65,200 |
2012/06/11 | 445 | 451 | 444 | 446 | 146,100 |
2012/06/08 | 460 | 461 | 439 | 442 | 326,200 |
2012/06/07 | 465 | 467 | 459 | 463 | 148,200 |
2012/06/06 | 456 | 463 | 456 | 460 | 109,900 |
2012/06/05 | 455 | 463 | 451 | 456 | 134,400 |
2012/06/04 | 464 | 465 | 450 | 455 | 107,100 |
2012/06/01 | 485 | 485 | 473 | 480 | 123,600 |
2012/05/31 | 464 | 490 | 461 | 484 | 531,100 |
2012/05/30 | 478 | 478 | 461 | 468 | 133,400 |
2012/05/29 | 449 | 472 | 446 | 471 | 117,000 |
2012/05/28 | 450 | 454 | 446 | 449 | 93,400 |
2012/05/25 | 460 | 462 | 455 | 457 | 138,700 |
2012/05/24 | 460 | 470 | 455 | 463 | 150,900 |
2012/05/23 | 470 | 476 | 461 | 463 | 107,100 |
2012/05/22 | 471 | 479 | 470 | 477 | 119,800 |
2012/05/21 | 465 | 476 | 465 | 474 | 82,900 |
2012/05/18 | 475 | 478 | 470 | 472 | 148,300 |
2012/05/17 | 475 | 491 | 475 | 482 | 283,800 |
2012/05/16 | 484 | 493 | 475 | 481 | 133,500 |
2012/05/15 | 480 | 489 | 468 | 485 | 184,000 |
2012/05/14 | 503 | 506 | 483 | 486 | 133,600 |
2012/05/11 | 518 | 521 | 508 | 510 | 153,000 |
2012/05/10 | 515 | 524 | 511 | 521 | 120,900 |
2012/05/09 | 527 | 527 | 516 | 522 | 131,100 |
2012/05/08 | 535 | 535 | 525 | 530 | 104,900 |
2012/05/07 | 525 | 537 | 524 | 535 | 208,200 |
2012/05/02 | 521 | 540 | 510 | 535 | 356,000 |
2012/05/01 | 504 | 521 | 498 | 517 | 308,400 |
2012/04/27 | 511 | 517 | 505 | 505 | 157,900 |
2012/04/26 | 527 | 527 | 513 | 514 | 144,000 |
2012/04/25 | 504 | 525 | 504 | 520 | 202,000 |
2012/04/24 | 512 | 513 | 507 | 509 | 140,000 |
2012/04/23 | 528 | 528 | 512 | 514 | 182,800 |
2012/04/20 | 533 | 533 | 523 | 527 | 118,700 |
2012/04/19 | 525 | 530 | 524 | 526 | 129,000 |
2012/04/18 | 525 | 532 | 522 | 530 | 142,000 |
2012/04/17 | 529 | 533 | 523 | 524 | 106,400 |
2012/04/16 | 534 | 535 | 526 | 528 | 178,100 |
2012/04/13 | 534 | 542 | 531 | 540 | 289,500 |
2012/04/12 | 516 | 534 | 516 | 532 | 240,600 |
2012/04/11 | 530 | 532 | 506 | 515 | 360,300 |
2012/04/10 | 532 | 542 | 530 | 538 | 340,200 |
2012/04/09 | 522 | 529 | 517 | 526 | 243,100 |
2012/04/06 | 515 | 535 | 512 | 531 | 559,600 |
2012/04/05 | 503 | 516 | 499 | 515 | 263,100 |
2012/04/04 | 506 | 525 | 505 | 512 | 373,800 |
2012/04/03 | 491 | 508 | 491 | 504 | 277,200 |
2012/04/02 | 488 | 495 | 488 | 492 | 146,100 |
2012/03/30 | 494 | 495 | 488 | 488 | 108,700 |
2012/03/29 | 493 | 497 | 489 | 495 | 111,700 |
2012/03/28 | 485 | 495 | 480 | 493 | 183,500 |
2012/03/27 | 494 | 495 | 484 | 488 | 211,400 |
2012/03/26 | 492 | 501 | 488 | 495 | 194,500 |
2012/03/23 | 483 | 495 | 481 | 493 | 275,500 |
2012/03/22 | 473 | 504 | 473 | 493 | 436,700 |
2012/03/21 | 485 | 488 | 470 | 473 | 243,200 |
2012/03/19 | 472 | 484 | 470 | 484 | 207,800 |
2012/03/16 | 476 | 476 | 465 | 472 | 248,900 |
2012/03/15 | 462 | 484 | 459 | 470 | 593,700 |
2012/03/14 | 465 | 469 | 460 | 462 | 164,900 |
2012/03/13 | 453 | 465 | 453 | 459 | 267,000 |
2012/03/12 | 464 | 464 | 450 | 452 | 249,200 |
2012/03/09 | 458 | 462 | 452 | 457 | 458,000 |
2012/03/08 | 444 | 454 | 440 | 449 | 503,000 |
2012/03/07 | 431 | 441 | 431 | 440 | 241,600 |
2012/03/06 | 421 | 435 | 421 | 432 | 266,900 |
2012/03/05 | 425 | 427 | 421 | 422 | 73,900 |
2012/03/02 | 427 | 428 | 421 | 423 | 76,600 |
2012/03/01 | 430 | 433 | 422 | 424 | 179,300 |
2012/02/29 | 427 | 437 | 425 | 434 | 376,100 |
2012/02/28 | 421 | 425 | 417 | 421 | 213,000 |
2012/02/27 | 427 | 428 | 423 | 427 | 161,800 |
2012/02/24 | 428 | 429 | 426 | 427 | 160,400 |
2012/02/23 | 422 | 429 | 418 | 427 | 231,500 |
2012/02/22 | 418 | 422 | 415 | 418 | 210,100 |
2012/02/21 | 410 | 418 | 409 | 417 | 129,800 |
2012/02/20 | 422 | 424 | 406 | 406 | 267,000 |
2012/02/17 | 420 | 421 | 413 | 417 | 130,700 |
2012/02/16 | 421 | 424 | 411 | 414 | 143,800 |
2012/02/15 | 426 | 426 | 417 | 419 | 280,300 |
2012/02/14 | 410 | 419 | 409 | 419 | 167,300 |
2012/02/13 | 410 | 411 | 407 | 409 | 160,900 |
2012/02/10 | 413 | 413 | 408 | 409 | 121,800 |
2012/02/09 | 414 | 417 | 410 | 412 | 139,200 |
2012/02/08 | 414 | 417 | 408 | 413 | 153,400 |
2012/02/07 | 421 | 421 | 407 | 412 | 188,600 |
2012/02/06 | 428 | 428 | 417 | 420 | 144,900 |
2012/02/03 | 420 | 422 | 416 | 420 | 197,700 |
2012/02/02 | 425 | 433 | 417 | 420 | 319,200 |
2012/02/01 | 432 | 437 | 414 | 429 | 477,200 |
2012/01/31 | 434 | 442 | 419 | 429 | 1,328,700 |
2012/01/30 | 413 | 426 | 401 | 403 | 660,600 |
2012/01/27 | 391 | 450 | 391 | 406 | 1,754,700 |
2012/01/26 | 395 | 396 | 391 | 391 | 57,900 |
2012/01/25 | 391 | 395 | 390 | 394 | 74,000 |
2012/01/24 | 395 | 396 | 387 | 388 | 82,000 |
2012/01/23 | 399 | 399 | 392 | 394 | 72,800 |
2012/01/20 | 381 | 402 | 381 | 399 | 248,300 |
2012/01/19 | 386 | 388 | 379 | 381 | 58,900 |
2012/01/18 | 389 | 392 | 384 | 385 | 60,400 |
2012/01/17 | 385 | 391 | 384 | 390 | 71,900 |
2012/01/16 | 387 | 387 | 382 | 384 | 65,500 |
2012/01/13 | 391 | 391 | 387 | 389 | 54,200 |
2012/01/12 | 391 | 393 | 387 | 388 | 53,000 |
2012/01/11 | 391 | 395 | 389 | 389 | 92,700 |
2012/01/10 | 391 | 393 | 386 | 391 | 80,300 |
2012/01/06 | 392 | 392 | 385 | 391 | 66,600 |
2012/01/05 | 388 | 392 | 387 | 391 | 93,000 |
2012/01/04 | 384 | 387 | 380 | 386 | 91,400 |