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
2015/12/30 915 935 912 931 232,300
2015/12/29 908 915 905 911 129,100
2015/12/28 897 915 886 913 312,700
2015/12/25 913 916 901 905 421,600
2015/12/24 923 923 910 913 250,700
2015/12/22 914 926 912 914 258,600
2015/12/21 925 925 910 914 281,000
2015/12/18 937 942 930 932 241,900
2015/12/17 946 950 936 937 266,500
2015/12/16 918 943 917 941 397,200
2015/12/15 912 924 908 910 224,400
2015/12/14 910 915 905 910 255,900
2015/12/11 920 924 913 917 246,000
2015/12/10 930 932 910 910 394,100
2015/12/09 939 941 930 932 223,700
2015/12/08 948 948 937 938 164,900
2015/12/07 945 950 943 943 173,200
2015/12/04 940 941 936 941 273,400
2015/12/03 950 950 942 942 287,500
2015/12/02 952 952 947 948 124,400
2015/12/01 948 951 943 946 170,500
2015/11/30 950 951 943 944 266,400
2015/11/27 951 956 948 949 197,500
2015/11/26 957 962 949 952 184,600
2015/11/25 965 965 952 955 221,200
2015/11/24 965 969 963 965 121,500
2015/11/20 960 965 958 965 105,900
2015/11/19 964 965 956 957 143,800
2015/11/18 969 970 955 956 191,100
2015/11/17 974 976 964 966 157,900
2015/11/16 965 985 964 970 156,000
2015/11/13 970 978 966 978 110,300
2015/11/12 980 984 971 977 87,100
2015/11/11 974 993 966 975 172,800
2015/11/10 959 973 958 970 174,200
2015/11/09 957 970 956 967 280,600
2015/11/06 945 954 942 953 179,900
2015/11/05 939 953 937 944 284,700
2015/11/04 943 949 934 938 338,100
2015/11/02 954 963 935 940 463,700
2015/10/30 966 974 961 969 195,900
2015/10/29 965 973 961 964 167,700
2015/10/28 955 961 946 959 204,900
2015/10/27 951 959 948 950 189,100
2015/10/26 956 957 945 945 235,500
2015/10/23 966 969 940 949 556,400
2015/10/22 981 985 953 958 400,200
2015/10/21 986 993 977 988 201,300
2015/10/20 1,002 1,003 986 990 179,200
2015/10/19 1,026 1,032 998 1,001 175,700
2015/10/16 1,030 1,050 1,028 1,028 153,400
2015/10/15 1,008 1,034 1,006 1,028 137,800
2015/10/14 1,014 1,022 1,003 1,012 98,200
2015/10/13 1,006 1,028 996 1,024 178,000
2015/10/09 1,004 1,018 998 1,017 169,500
2015/10/08 998 1,012 992 994 168,000
2015/10/07 991 1,002 983 999 141,200
2015/10/06 1,004 1,004 987 990 122,200
2015/10/05 999 1,004 979 991 157,600
2015/10/02 1,004 1,005 972 990 186,500
2015/10/01 1,010 1,024 997 1,007 170,100
2015/09/30 987 1,011 969 1,008 362,500
2015/09/29 998 1,010 983 987 257,900
2015/09/28 1,009 1,015 993 1,008 143,900
2015/09/25 992 1,013 985 1,012 220,900
2015/09/24 991 1,010 991 991 218,400
2015/09/18 996 1,001 986 992 190,100
2015/09/17 997 1,011 987 1,010 218,200
2015/09/16 993 993 979 987 50,700
2015/09/15 998 998 978 983 108,700
2015/09/14 998 1,003 984 988 102,700
2015/09/11 971 1,009 970 996 291,300
2015/09/10 935 988 927 986 373,300
2015/09/09 955 963 925 937 433,900
2015/09/08 935 960 930 933 243,900
2015/09/07 936 956 931 945 162,700
2015/09/04 961 965 939 949 244,200
2015/09/03 970 978 953 955 240,200
2015/09/02 978 991 962 967 311,000
2015/09/01 1,010 1,022 995 996 233,100
2015/08/31 1,045 1,045 1,014 1,017 256,200
2015/08/28 1,026 1,057 1,010 1,045 410,900
2015/08/27 1,010 1,018 1,000 1,000 325,800
2015/08/26 1,020 1,022 987 1,003 390,800
2015/08/25 992 1,039 971 991 747,900
2015/08/24 1,002 1,062 1,000 1,033 1,014,100
2015/08/21 1,061 1,070 1,044 1,049 375,300
2015/08/20 1,064 1,084 1,058 1,077 617,300
2015/08/19 1,050 1,078 1,044 1,062 563,600
2015/08/18 1,041 1,057 1,034 1,054 295,000
2015/08/17 1,032 1,044 1,032 1,040 229,100
2015/08/14 1,039 1,039 1,022 1,031 159,500
2015/08/13 1,036 1,044 1,017 1,038 293,700
2015/08/12 1,049 1,049 1,036 1,043 252,100
2015/08/11 1,050 1,055 1,035 1,052 306,300
2015/08/10 1,035 1,054 1,031 1,051 401,300
2015/08/07 1,030 1,039 1,026 1,035 354,800
2015/08/06 1,040 1,040 1,018 1,031 447,300
2015/08/05 1,030 1,044 1,022 1,038 610,300
2015/08/04 1,018 1,034 1,015 1,031 449,100
2015/08/03 1,005 1,033 1,005 1,029 1,060,700
2015/07/31 983 994 975 991 208,400
2015/07/30 982 986 979 984 290,700
2015/07/29 980 981 966 977 221,000
2015/07/28 964 985 961 981 282,600
2015/07/27 979 980 971 975 93,300
2015/07/24 967 983 963 978 202,100
2015/07/23 963 966 959 966 115,000
2015/07/22 976 976 963 965 142,100
2015/07/21 980 987 973 981 144,600
2015/07/17 978 982 966 977 166,400
2015/07/16 990 992 975 977 169,500
2015/07/15 985 988 978 988 212,400
2015/07/14 962 980 962 977 286,800
2015/07/13 957 960 946 959 170,400
2015/07/10 949 967 945 957 311,900
2015/07/09 940 941 910 939 506,300
2015/07/08 980 983 950 954 446,600
2015/07/07 977 982 973 975 197,400
2015/07/06 971 984 962 964 302,600
2015/07/03 978 978 968 974 206,800
2015/07/02 975 978 971 974 143,100
2015/07/01 971 971 961 969 182,300
2015/06/30 963 975 957 960 307,400
2015/06/29 964 964 955 955 503,300
2015/06/26 995 999 971 979 985,500
2015/06/25 1,002 1,008 998 999 854,000
2015/06/24 1,010 1,014 1,008 1,013 304,900
2015/06/23 1,008 1,009 1,002 1,007 309,300
2015/06/22 1,000 1,009 998 1,003 260,100
2015/06/19 1,002 1,004 996 998 436,100
2015/06/18 1,004 1,007 998 998 377,700
2015/06/17 1,013 1,013 1,003 1,003 242,300
2015/06/16 1,016 1,016 1,008 1,009 175,100
2015/06/15 1,011 1,017 1,007 1,013 181,400
2015/06/12 1,012 1,015 1,004 1,011 351,100
2015/06/11 1,018 1,019 1,008 1,012 276,800
2015/06/10 1,028 1,035 1,010 1,012 686,200
2015/06/09 1,021 1,025 1,018 1,018 252,300
2015/06/08 1,030 1,036 1,022 1,024 201,500
2015/06/05 1,022 1,032 1,018 1,028 270,900
2015/06/04 1,025 1,026 1,020 1,021 150,600
2015/06/03 1,020 1,025 1,017 1,021 172,900
2015/06/02 1,020 1,029 1,016 1,021 292,700
2015/06/01 1,015 1,029 1,015 1,025 234,400
2015/05/29 1,024 1,024 1,010 1,015 459,800
2015/05/28 1,031 1,036 1,023 1,025 227,900
2015/05/27 1,040 1,040 1,018 1,028 430,500
2015/05/26 1,055 1,056 1,041 1,043 213,700
2015/05/25 1,046 1,055 1,045 1,051 271,300
2015/05/22 1,030 1,040 1,026 1,037 189,600
2015/05/21 1,030 1,032 1,025 1,025 265,500
2015/05/20 1,023 1,030 1,021 1,028 199,800
2015/05/19 1,024 1,026 1,019 1,023 234,800
2015/05/18 1,027 1,028 1,013 1,021 238,400
2015/05/15 1,010 1,015 1,007 1,010 209,600
2015/05/14 1,013 1,014 1,005 1,007 336,200
2015/05/13 1,019 1,019 1,008 1,013 209,600
2015/05/12 1,015 1,025 1,011 1,014 169,600
2015/05/11 1,027 1,034 1,011 1,013 261,600
2015/05/08 1,001 1,013 1,000 1,004 434,800
2015/05/07 1,029 1,034 1,005 1,005 403,500
2015/05/01 1,051 1,052 1,025 1,031 430,100
2015/04/30 1,060 1,078 1,045 1,051 1,028,400
2015/04/28 1,158 1,160 1,114 1,124 392,600
2015/04/27 1,160 1,162 1,150 1,158 96,600
2015/04/24 1,168 1,168 1,154 1,158 84,900
2015/04/23 1,165 1,180 1,157 1,162 200,900
2015/04/22 1,159 1,160 1,145 1,157 141,800
2015/04/21 1,162 1,162 1,144 1,149 135,200
2015/04/20 1,150 1,169 1,136 1,155 176,600
2015/04/17 1,168 1,173 1,150 1,163 234,400
2015/04/16 1,160 1,175 1,142 1,161 313,600
2015/04/15 1,134 1,160 1,122 1,151 467,600
2015/04/14 1,090 1,134 1,088 1,130 481,000
2015/04/13 1,085 1,091 1,079 1,091 213,900
2015/04/10 1,098 1,101 1,082 1,084 371,700
2015/04/09 1,100 1,107 1,092 1,097 211,300
2015/04/08 1,091 1,105 1,082 1,097 234,500
2015/04/07 1,080 1,091 1,076 1,090 165,400
2015/04/06 1,085 1,095 1,067 1,073 301,800
2015/04/03 1,093 1,100 1,083 1,085 225,400
2015/04/02 1,100 1,102 1,083 1,092 193,900
2015/04/01 1,106 1,108 1,078 1,081 295,700
2015/03/31 1,095 1,137 1,093 1,109 268,500
2015/03/30 1,089 1,089 1,070 1,083 173,700
2015/03/27 1,109 1,111 1,082 1,088 244,900
2015/03/26 1,119 1,122 1,110 1,119 127,900
2015/03/25 1,121 1,126 1,113 1,123 123,600
2015/03/24 1,115 1,138 1,112 1,119 215,900
2015/03/23 1,121 1,125 1,112 1,120 130,300
2015/03/20 1,113 1,116 1,106 1,116 137,700
2015/03/19 1,130 1,130 1,107 1,118 206,200
2015/03/18 1,146 1,149 1,121 1,133 268,700
2015/03/17 1,149 1,162 1,143 1,146 287,300
2015/03/16 1,115 1,148 1,107 1,139 338,100
2015/03/13 1,098 1,115 1,091 1,103 291,600
2015/03/12 1,085 1,096 1,085 1,090 124,900
2015/03/11 1,086 1,090 1,075 1,086 124,900
2015/03/10 1,111 1,113 1,087 1,095 159,500
2015/03/09 1,124 1,124 1,100 1,103 164,000
2015/03/06 1,112 1,128 1,109 1,126 134,300
2015/03/05 1,125 1,125 1,108 1,110 201,700
2015/03/04 1,104 1,135 1,104 1,131 302,900
2015/03/03 1,100 1,117 1,092 1,108 227,600
2015/03/02 1,130 1,130 1,093 1,095 268,500
2015/02/27 1,120 1,147 1,111 1,122 380,800
2015/02/26 1,105 1,105 1,080 1,090 273,000
2015/02/25 1,085 1,108 1,075 1,101 323,900
2015/02/24 1,060 1,075 1,057 1,068 180,800
2015/02/23 1,066 1,081 1,052 1,057 189,800
2015/02/20 1,083 1,084 1,058 1,060 356,200
2015/02/19 1,112 1,112 1,085 1,089 264,200
2015/02/18 1,134 1,144 1,110 1,112 203,100
2015/02/17 1,150 1,172 1,116 1,129 436,000
2015/02/16 1,074 1,146 1,074 1,138 620,300
2015/02/13 1,029 1,038 1,021 1,038 109,400
2015/02/12 1,047 1,051 1,016 1,018 244,800
2015/02/10 1,039 1,047 1,038 1,043 94,700
2015/02/09 1,043 1,047 1,036 1,043 63,600
2015/02/06 1,033 1,042 1,030 1,039 83,700
2015/02/05 1,034 1,034 1,016 1,030 83,300
2015/02/04 1,016 1,037 1,013 1,033 89,400
2015/02/03 1,005 1,020 1,002 1,007 158,000
2015/02/02 1,008 1,014 1,000 1,006 132,900
2015/01/30 1,023 1,031 1,011 1,021 112,800
2015/01/29 1,036 1,040 1,013 1,021 141,100
2015/01/28 1,039 1,047 1,032 1,046 83,100
2015/01/27 1,023 1,047 1,023 1,044 123,900
2015/01/26 1,022 1,031 1,010 1,025 99,200
2015/01/23 1,037 1,041 1,025 1,036 109,000
2015/01/22 1,006 1,027 1,002 1,026 133,300
2015/01/21 1,008 1,010 1,000 1,003 287,700
2015/01/20 1,010 1,029 1,005 1,011 193,900
2015/01/19 1,029 1,029 1,002 1,008 115,600
2015/01/16 1,021 1,021 1,001 1,015 149,700
2015/01/15 1,024 1,037 1,019 1,030 253,900
2015/01/14 1,075 1,076 1,026 1,030 244,800
2015/01/13 1,074 1,088 1,063 1,088 154,400
2015/01/09 1,085 1,092 1,067 1,074 122,100
2015/01/08 1,079 1,091 1,067 1,080 129,200
2015/01/07 1,051 1,071 1,051 1,059 148,200
2015/01/06 1,090 1,090 1,058 1,060 219,100
2015/01/05 1,106 1,116 1,096 1,103 127,500

このページの先頭へ