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
2013/12/30 1,239 1,247 1,226 1,240 150,200
2013/12/27 1,210 1,217 1,178 1,217 146,100
2013/12/26 1,191 1,205 1,188 1,197 180,600
2013/12/25 1,165 1,206 1,165 1,196 516,300
2013/12/24 1,180 1,211 1,151 1,165 622,500
2013/12/20 1,100 1,123 1,097 1,112 301,400
2013/12/19 1,123 1,137 1,090 1,101 522,600
2013/12/18 1,158 1,159 1,123 1,133 316,600
2013/12/17 1,164 1,183 1,164 1,174 107,200
2013/12/16 1,200 1,201 1,160 1,164 110,900
2013/12/13 1,205 1,214 1,189 1,202 191,200
2013/12/12 1,206 1,217 1,201 1,208 74,500
2013/12/11 1,216 1,222 1,205 1,215 70,400
2013/12/10 1,208 1,233 1,208 1,226 98,400
2013/12/09 1,216 1,225 1,207 1,213 117,900
2013/12/06 1,203 1,226 1,196 1,204 204,400
2013/12/05 1,237 1,238 1,203 1,210 149,300
2013/12/04 1,241 1,252 1,222 1,225 176,600
2013/12/03 1,279 1,280 1,266 1,268 114,600
2013/12/02 1,276 1,288 1,265 1,279 118,600
2013/11/29 1,250 1,284 1,246 1,276 153,800
2013/11/28 1,222 1,257 1,222 1,256 171,400
2013/11/27 1,233 1,243 1,212 1,220 185,700
2013/11/26 1,261 1,262 1,228 1,250 177,100
2013/11/25 1,263 1,276 1,260 1,276 88,900
2013/11/22 1,291 1,291 1,252 1,263 107,000
2013/11/21 1,261 1,286 1,261 1,282 94,100
2013/11/20 1,288 1,290 1,256 1,262 145,200
2013/11/19 1,310 1,317 1,275 1,285 144,600
2013/11/18 1,323 1,333 1,307 1,318 127,000
2013/11/15 1,299 1,332 1,293 1,320 233,300
2013/11/14 1,285 1,301 1,270 1,281 111,600
2013/11/13 1,280 1,313 1,271 1,281 241,000
2013/11/12 1,247 1,278 1,243 1,275 123,900
2013/11/11 1,299 1,300 1,247 1,255 116,000
2013/11/08 1,270 1,310 1,270 1,291 152,700
2013/11/07 1,305 1,311 1,277 1,292 138,300
2013/11/06 1,300 1,318 1,295 1,311 74,100
2013/11/05 1,308 1,325 1,292 1,308 94,600
2013/11/01 1,322 1,339 1,271 1,311 231,500
2013/10/31 1,304 1,321 1,298 1,312 156,100
2013/10/30 1,300 1,322 1,295 1,304 139,800
2013/10/29 1,288 1,301 1,272 1,297 92,700
2013/10/28 1,308 1,315 1,280 1,304 98,600
2013/10/25 1,292 1,319 1,281 1,310 241,300
2013/10/24 1,231 1,291 1,231 1,287 133,600
2013/10/23 1,289 1,299 1,242 1,242 146,400
2013/10/22 1,274 1,300 1,262 1,291 157,300
2013/10/21 1,280 1,285 1,262 1,272 136,600
2013/10/18 1,213 1,289 1,202 1,287 368,000
2013/10/17 1,212 1,222 1,197 1,209 59,600
2013/10/16 1,223 1,223 1,194 1,205 74,300
2013/10/15 1,213 1,258 1,205 1,223 110,200
2013/10/11 1,190 1,210 1,178 1,199 135,400
2013/10/10 1,183 1,183 1,158 1,164 66,800
2013/10/09 1,155 1,184 1,136 1,182 64,600
2013/10/08 1,100 1,164 1,100 1,161 74,700
2013/10/07 1,147 1,147 1,115 1,118 56,800
2013/10/04 1,180 1,185 1,160 1,160 70,400
2013/10/03 1,180 1,196 1,167 1,183 65,200
2013/10/02 1,212 1,220 1,187 1,189 70,900
2013/10/01 1,199 1,222 1,195 1,216 70,800
2013/09/30 1,210 1,211 1,185 1,199 78,600
2013/09/27 1,244 1,245 1,212 1,222 73,300
2013/09/26 1,189 1,247 1,185 1,246 70,700
2013/09/25 1,251 1,251 1,210 1,214 68,600
2013/09/24 1,240 1,258 1,222 1,254 84,300
2013/09/20 1,250 1,250 1,228 1,240 87,100
2013/09/19 1,240 1,245 1,219 1,245 122,500
2013/09/18 1,232 1,234 1,199 1,229 209,700
2013/09/17 1,248 1,248 1,230 1,231 151,800
2013/09/13 1,200 1,250 1,177 1,232 246,200
2013/09/12 1,207 1,207 1,194 1,202 158,300
2013/09/11 1,204 1,225 1,196 1,206 268,200
2013/09/10 1,137 1,195 1,136 1,195 349,800
2013/09/09 1,140 1,169 1,115 1,124 342,200
2013/09/06 1,045 1,065 1,027 1,064 216,600
2013/09/05 1,036 1,044 1,027 1,036 99,900
2013/09/04 1,030 1,043 1,011 1,032 101,800
2013/09/03 1,050 1,055 1,036 1,041 90,200
2013/09/02 1,030 1,048 1,024 1,043 72,400
2013/08/30 1,042 1,049 1,025 1,025 138,500
2013/08/29 1,033 1,060 1,031 1,046 119,600
2013/08/28 1,031 1,042 1,013 1,034 144,900
2013/08/27 1,070 1,082 1,051 1,056 82,700
2013/08/26 1,088 1,091 1,074 1,080 114,900
2013/08/23 1,056 1,088 1,054 1,078 147,600
2013/08/22 1,050 1,063 1,036 1,052 99,000
2013/08/21 1,069 1,074 1,047 1,055 213,300
2013/08/20 1,090 1,090 1,056 1,057 193,000
2013/08/19 1,110 1,121 1,102 1,112 87,900
2013/08/16 1,130 1,130 1,096 1,108 122,000
2013/08/15 1,150 1,159 1,132 1,135 119,300
2013/08/14 1,159 1,159 1,138 1,159 106,500
2013/08/13 1,128 1,160 1,128 1,158 150,100
2013/08/12 1,141 1,141 1,115 1,124 142,800
2013/08/09 1,159 1,163 1,130 1,144 261,300
2013/08/08 1,138 1,171 1,137 1,159 391,100
2013/08/07 1,162 1,162 1,137 1,137 286,400
2013/08/06 1,150 1,174 1,126 1,172 257,400
2013/08/05 1,136 1,150 1,127 1,143 161,100
2013/08/02 1,099 1,137 1,093 1,133 245,300
2013/08/01 1,052 1,092 1,048 1,091 186,200
2013/07/31 1,058 1,087 1,048 1,053 163,500
2013/07/30 1,040 1,079 1,035 1,062 288,000
2013/07/29 1,040 1,066 1,017 1,030 185,700
2013/07/26 1,105 1,105 1,052 1,059 284,100
2013/07/25 1,103 1,124 1,103 1,106 207,000
2013/07/24 1,115 1,145 1,100 1,107 265,700
2013/07/23 1,100 1,140 1,085 1,115 393,400
2013/07/22 1,100 1,149 1,079 1,105 523,200
2013/07/19 1,015 1,103 1,015 1,079 1,189,100
2013/07/18 999 1,005 989 994 98,600
2013/07/17 1,010 1,017 996 1,003 110,300
2013/07/16 1,048 1,048 1,010 1,016 114,000
2013/07/12 1,014 1,048 1,010 1,044 299,400
2013/07/11 985 1,009 970 1,003 183,500
2013/07/10 1,000 1,004 980 985 173,200
2013/07/09 990 999 981 995 161,900
2013/07/08 997 999 967 967 71,500
2013/07/05 984 993 977 990 95,300
2013/07/04 978 989 974 975 83,400
2013/07/03 994 994 968 990 153,800
2013/07/02 963 995 944 993 233,400
2013/07/01 961 963 940 963 190,800
2013/06/28 900 961 898 960 295,700
2013/06/27 863 885 841 883 130,100
2013/06/26 880 880 851 855 193,000
2013/06/25 871 892 868 886 324,600
2013/06/24 910 920 899 900 117,100
2013/06/21 870 916 855 916 546,800
2013/06/20 862 888 855 887 195,500
2013/06/19 855 862 838 854 135,600
2013/06/18 856 866 843 850 84,700
2013/06/17 813 859 813 856 114,500
2013/06/14 838 843 809 813 234,600
2013/06/13 817 829 801 815 155,300
2013/06/12 826 841 807 835 110,600
2013/06/11 850 862 830 838 161,000
2013/06/10 823 854 823 846 181,900
2013/06/07 800 819 782 803 244,500
2013/06/06 870 878 820 831 179,900
2013/06/05 897 938 887 887 138,600
2013/06/04 872 892 854 889 219,800
2013/06/03 908 928 884 886 135,500
2013/05/31 922 947 918 921 84,200
2013/05/30 930 959 911 927 198,800
2013/05/29 925 970 925 958 200,200
2013/05/28 909 926 900 910 224,500
2013/05/27 951 957 922 926 337,100
2013/05/24 960 992 960 979 268,400
2013/05/23 1,012 1,018 965 970 420,300
2013/05/22 1,021 1,027 1,010 1,018 172,200
2013/05/21 1,032 1,034 1,003 1,023 259,600
2013/05/20 1,047 1,051 1,040 1,047 154,400
2013/05/17 1,016 1,063 1,000 1,048 273,600
2013/05/16 989 1,023 989 1,020 323,700
2013/05/15 1,015 1,030 988 991 391,700
2013/05/14 1,012 1,022 1,001 1,012 167,900
2013/05/13 1,027 1,029 1,001 1,013 176,900
2013/05/10 1,060 1,075 1,011 1,027 270,900
2013/05/09 1,065 1,073 1,044 1,053 268,100
2013/05/08 1,040 1,064 1,040 1,058 241,100
2013/05/07 1,033 1,057 1,030 1,042 254,900
2013/05/02 1,034 1,034 979 1,003 220,100
2013/05/01 1,010 1,039 1,005 1,028 231,200
2013/04/30 968 1,023 961 1,009 256,600
2013/04/26 956 972 956 958 157,200
2013/04/25 958 975 952 965 162,300
2013/04/24 950 975 924 943 363,800
2013/04/23 956 975 945 963 345,800
2013/04/22 909 956 906 954 331,800
2013/04/19 898 905 882 897 202,900
2013/04/18 883 900 875 893 262,900
2013/04/17 857 878 857 872 107,400
2013/04/16 849 862 841 856 116,800
2013/04/15 846 867 846 858 185,100
2013/04/12 856 865 840 845 240,700
2013/04/11 894 905 850 861 241,600
2013/04/10 880 889 873 886 171,400
2013/04/09 874 884 861 872 164,600
2013/04/08 877 887 854 879 188,300
2013/04/05 871 879 845 851 252,200
2013/04/04 827 887 807 886 292,800
2013/04/03 810 831 804 826 126,100
2013/04/02 800 817 763 807 156,900
2013/04/01 838 845 800 806 158,300
2013/03/29 876 876 847 865 193,400
2013/03/28 855 894 850 876 375,200
2013/03/27 820 845 815 840 114,500
2013/03/26 817 822 791 817 145,000
2013/03/25 807 822 807 816 136,600
2013/03/22 837 837 807 807 135,100
2013/03/21 829 844 827 837 150,400
2013/03/19 830 834 817 828 210,800
2013/03/18 829 850 828 834 288,300
2013/03/15 807 831 807 831 417,600
2013/03/14 783 827 783 819 572,600
2013/03/13 725 781 725 764 485,000
2013/03/12 735 739 722 725 195,900
2013/03/11 711 738 706 736 276,500
2013/03/08 706 709 696 703 264,000
2013/03/07 715 719 706 706 203,200
2013/03/06 715 726 712 720 172,300
2013/03/05 721 728 713 715 113,400
2013/03/04 720 730 720 724 131,000
2013/03/01 722 738 722 725 211,700
2013/02/28 714 724 710 718 170,300
2013/02/27 692 713 686 711 218,100
2013/02/26 696 706 688 691 149,600
2013/02/25 711 712 701 702 106,800
2013/02/22 709 714 694 709 188,800
2013/02/21 696 715 688 713 248,400
2013/02/20 696 699 691 695 213,500
2013/02/19 652 696 652 693 483,000
2013/02/18 665 676 659 664 228,900
2013/02/15 660 666 646 663 216,700
2013/02/14 640 665 636 664 274,700
2013/02/13 648 649 623 632 144,700
2013/02/12 660 662 655 655 97,500
2013/02/08 655 658 650 651 105,300
2013/02/07 665 667 661 665 99,700
2013/02/06 665 670 663 664 56,100
2013/02/05 664 678 657 658 140,000
2013/02/04 669 678 665 669 143,600
2013/02/01 675 677 659 667 186,600
2013/01/31 650 675 649 673 381,800
2013/01/30 631 642 630 640 183,200
2013/01/29 625 632 624 628 156,500
2013/01/28 632 632 622 626 110,400
2013/01/25 627 630 622 629 129,200
2013/01/24 633 634 617 622 236,700
2013/01/23 624 633 619 632 342,400
2013/01/22 622 629 617 620 162,400
2013/01/21 620 626 613 625 186,400
2013/01/18 611 615 606 612 116,800
2013/01/17 610 613 595 604 191,100
2013/01/16 614 623 609 611 147,600
2013/01/15 640 640 613 617 305,400
2013/01/11 610 632 606 631 338,800
2013/01/10 607 611 602 603 136,600
2013/01/09 596 610 592 607 119,000
2013/01/08 606 606 593 595 147,500
2013/01/07 605 615 594 605 226,400
2013/01/04 578 602 577 600 262,500

このページの先頭へ