岡本工作機械製作所(6125)の株価時系列情報
岡本工作機械製作所(6125)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,130 | 4,200 | 4,130 | 4,130 | 27,400 |
| 2024/07/25 | 4,180 | 4,195 | 4,110 | 4,140 | 49,100 |
| 2024/07/24 | 4,310 | 4,330 | 4,235 | 4,235 | 24,500 |
| 2024/07/23 | 4,350 | 4,420 | 4,315 | 4,325 | 19,200 |
| 2024/07/22 | 4,435 | 4,455 | 4,325 | 4,325 | 57,900 |
| 2024/07/19 | 4,500 | 4,515 | 4,400 | 4,450 | 75,800 |
| 2024/07/18 | 4,600 | 4,600 | 4,505 | 4,515 | 25,300 |
| 2024/07/17 | 4,630 | 4,665 | 4,610 | 4,635 | 8,400 |
| 2024/07/16 | 4,655 | 4,670 | 4,605 | 4,605 | 10,800 |
| 2024/07/12 | 4,530 | 4,630 | 4,515 | 4,625 | 20,800 |
| 2024/07/11 | 4,585 | 4,600 | 4,550 | 4,555 | 20,900 |
| 2024/07/10 | 4,615 | 4,615 | 4,550 | 4,555 | 16,200 |
| 2024/07/09 | 4,590 | 4,650 | 4,580 | 4,610 | 24,100 |
| 2024/07/08 | 4,625 | 4,630 | 4,555 | 4,555 | 16,500 |
| 2024/07/05 | 4,725 | 4,725 | 4,625 | 4,625 | 17,200 |
| 2024/07/04 | 4,675 | 4,695 | 4,670 | 4,695 | 12,200 |
| 2024/07/03 | 4,690 | 4,735 | 4,660 | 4,675 | 18,900 |
| 2024/07/02 | 4,650 | 4,690 | 4,640 | 4,675 | 24,900 |
| 2024/07/01 | 4,660 | 4,720 | 4,635 | 4,650 | 25,900 |
| 2024/06/28 | 4,650 | 4,660 | 4,590 | 4,630 | 20,700 |
| 2024/06/27 | 4,550 | 4,615 | 4,550 | 4,600 | 22,500 |
| 2024/06/26 | 4,545 | 4,560 | 4,490 | 4,525 | 23,500 |
| 2024/06/25 | 4,485 | 4,545 | 4,445 | 4,545 | 31,600 |
| 2024/06/24 | 4,520 | 4,545 | 4,475 | 4,485 | 20,600 |
| 2024/06/21 | 4,570 | 4,605 | 4,510 | 4,545 | 31,100 |
| 2024/06/20 | 4,535 | 4,585 | 4,470 | 4,585 | 45,700 |
| 2024/06/19 | 4,575 | 4,675 | 4,505 | 4,545 | 34,200 |
| 2024/06/18 | 4,645 | 4,680 | 4,560 | 4,610 | 37,800 |
| 2024/06/17 | 4,600 | 4,600 | 4,455 | 4,505 | 38,200 |
| 2024/06/14 | 4,490 | 4,635 | 4,475 | 4,625 | 35,400 |
| 2024/06/13 | 4,740 | 4,755 | 4,535 | 4,535 | 47,400 |
| 2024/06/12 | 4,780 | 4,790 | 4,745 | 4,755 | 13,100 |
| 2024/06/11 | 4,775 | 4,845 | 4,765 | 4,790 | 20,400 |
| 2024/06/10 | 4,650 | 4,785 | 4,650 | 4,775 | 31,200 |
| 2024/06/07 | 4,710 | 4,715 | 4,645 | 4,670 | 72,800 |
| 2024/06/06 | 4,805 | 4,825 | 4,710 | 4,730 | 38,400 |
| 2024/06/05 | 4,900 | 4,900 | 4,775 | 4,775 | 42,000 |
| 2024/06/04 | 4,895 | 4,935 | 4,875 | 4,910 | 12,600 |
| 2024/06/03 | 4,920 | 4,950 | 4,850 | 4,915 | 29,600 |
| 2024/05/31 | 4,985 | 4,985 | 4,875 | 4,910 | 36,400 |
| 2024/05/30 | 4,940 | 4,995 | 4,895 | 4,970 | 31,600 |
| 2024/05/29 | 5,200 | 5,210 | 4,960 | 4,995 | 75,900 |
| 2024/05/28 | 5,240 | 5,300 | 5,180 | 5,180 | 51,600 |
| 2024/05/27 | 5,400 | 5,550 | 5,220 | 5,280 | 102,500 |
| 2024/05/24 | 5,080 | 5,400 | 5,060 | 5,310 | 162,300 |
| 2024/05/23 | 5,160 | 5,260 | 4,955 | 5,150 | 324,000 |
| 2024/05/22 | 4,840 | 4,930 | 4,820 | 4,845 | 41,100 |
| 2024/05/21 | 4,885 | 4,925 | 4,825 | 4,835 | 67,200 |
| 2024/05/20 | 4,915 | 4,920 | 4,800 | 4,845 | 94,800 |
| 2024/05/17 | 4,940 | 5,030 | 4,940 | 4,955 | 27,200 |
| 2024/05/16 | 5,090 | 5,090 | 4,910 | 4,955 | 100,100 |
| 2024/05/15 | 5,060 | 5,230 | 5,040 | 5,100 | 214,800 |
| 2024/05/14 | 5,800 | 5,810 | 5,700 | 5,810 | 56,500 |
| 2024/05/13 | 5,800 | 5,860 | 5,760 | 5,860 | 31,900 |
| 2024/05/10 | 5,900 | 5,910 | 5,820 | 5,840 | 23,700 |
| 2024/05/09 | 6,010 | 6,010 | 5,880 | 5,880 | 17,700 |
| 2024/05/08 | 6,010 | 6,010 | 5,940 | 5,990 | 18,600 |
| 2024/05/07 | 5,990 | 6,080 | 5,980 | 6,000 | 22,300 |
| 2024/05/02 | 5,960 | 5,960 | 5,880 | 5,930 | 18,800 |
| 2024/05/01 | 6,000 | 6,030 | 5,940 | 6,000 | 15,400 |
| 2024/04/30 | 5,950 | 6,050 | 5,930 | 6,020 | 22,700 |
| 2024/04/26 | 5,910 | 5,930 | 5,850 | 5,900 | 9,900 |
| 2024/04/25 | 5,990 | 5,990 | 5,880 | 5,900 | 15,800 |
| 2024/04/24 | 5,970 | 6,040 | 5,950 | 6,030 | 16,600 |
| 2024/04/23 | 6,030 | 6,030 | 5,880 | 5,900 | 26,900 |
| 2024/04/22 | 6,090 | 6,090 | 5,920 | 5,980 | 59,700 |
| 2024/04/19 | 6,110 | 6,160 | 5,910 | 6,030 | 84,800 |
| 2024/04/18 | 6,020 | 6,220 | 6,010 | 6,160 | 29,600 |
| 2024/04/17 | 6,240 | 6,240 | 6,070 | 6,140 | 38,800 |
| 2024/04/16 | 6,400 | 6,400 | 6,200 | 6,200 | 56,100 |
| 2024/04/15 | 6,370 | 6,440 | 6,340 | 6,440 | 43,400 |
| 2024/04/12 | 6,430 | 6,440 | 6,380 | 6,390 | 25,300 |
| 2024/04/11 | 6,400 | 6,430 | 6,380 | 6,380 | 26,400 |
| 2024/04/10 | 6,460 | 6,490 | 6,430 | 6,440 | 20,100 |
| 2024/04/09 | 6,410 | 6,460 | 6,400 | 6,460 | 15,800 |
| 2024/04/08 | 6,450 | 6,470 | 6,400 | 6,420 | 37,300 |
| 2024/04/05 | 6,410 | 6,460 | 6,370 | 6,390 | 34,200 |
| 2024/04/04 | 6,470 | 6,570 | 6,440 | 6,470 | 18,000 |
| 2024/04/03 | 6,360 | 6,560 | 6,340 | 6,430 | 52,400 |
| 2024/04/02 | 6,540 | 6,540 | 6,300 | 6,390 | 54,900 |
| 2024/04/01 | 6,800 | 6,800 | 6,460 | 6,470 | 62,500 |
| 2024/03/29 | 6,540 | 6,750 | 6,470 | 6,740 | 51,900 |
| 2024/03/28 | 6,450 | 6,580 | 6,450 | 6,460 | 44,800 |
| 2024/03/27 | 6,550 | 6,560 | 6,460 | 6,470 | 34,300 |
| 2024/03/26 | 6,500 | 6,580 | 6,460 | 6,570 | 30,800 |
| 2024/03/25 | 6,540 | 6,630 | 6,510 | 6,510 | 18,400 |
| 2024/03/22 | 6,480 | 6,600 | 6,450 | 6,580 | 32,500 |
| 2024/03/21 | 6,550 | 6,580 | 6,400 | 6,470 | 57,000 |
| 2024/03/19 | 6,500 | 6,500 | 6,410 | 6,460 | 36,300 |
| 2024/03/18 | 6,450 | 6,530 | 6,400 | 6,490 | 32,100 |
| 2024/03/15 | 6,390 | 6,470 | 6,370 | 6,450 | 28,800 |
| 2024/03/14 | 6,380 | 6,430 | 6,370 | 6,410 | 25,900 |
| 2024/03/13 | 6,550 | 6,630 | 6,350 | 6,440 | 41,900 |
| 2024/03/12 | 6,400 | 6,520 | 6,360 | 6,510 | 32,900 |
| 2024/03/11 | 6,370 | 6,470 | 6,300 | 6,400 | 101,200 |
| 2024/03/08 | 6,620 | 6,720 | 6,500 | 6,540 | 61,900 |
| 2024/03/07 | 6,820 | 6,860 | 6,570 | 6,620 | 83,800 |
| 2024/03/06 | 6,500 | 6,680 | 6,440 | 6,660 | 69,900 |
| 2024/03/05 | 6,360 | 6,500 | 6,300 | 6,480 | 55,800 |
| 2024/03/04 | 6,440 | 6,610 | 6,440 | 6,460 | 111,700 |
| 2024/03/01 | 6,350 | 6,440 | 6,270 | 6,340 | 55,900 |
| 2024/02/29 | 6,050 | 6,470 | 6,010 | 6,340 | 154,400 |
| 2024/02/28 | 6,010 | 6,070 | 5,990 | 6,020 | 33,100 |
| 2024/02/27 | 5,870 | 6,090 | 5,820 | 6,040 | 110,800 |
| 2024/02/26 | 5,710 | 5,830 | 5,660 | 5,800 | 94,400 |
| 2024/02/22 | 5,540 | 5,590 | 5,480 | 5,570 | 43,100 |
| 2024/02/21 | 5,560 | 5,570 | 5,460 | 5,490 | 25,700 |
| 2024/02/20 | 5,530 | 5,600 | 5,520 | 5,570 | 33,200 |
| 2024/02/19 | 5,490 | 5,510 | 5,430 | 5,480 | 51,900 |
| 2024/02/16 | 5,510 | 5,620 | 5,480 | 5,510 | 60,100 |
| 2024/02/15 | 5,610 | 5,610 | 5,500 | 5,510 | 43,200 |
| 2024/02/14 | 5,580 | 5,640 | 5,410 | 5,550 | 102,500 |
| 2024/02/13 | 5,640 | 5,720 | 5,540 | 5,660 | 184,900 |
| 2024/02/09 | 6,070 | 6,100 | 6,000 | 6,010 | 50,600 |
| 2024/02/08 | 6,050 | 6,100 | 5,990 | 6,040 | 55,400 |
| 2024/02/07 | 6,070 | 6,110 | 6,000 | 6,040 | 68,800 |
| 2024/02/06 | 6,180 | 6,230 | 6,120 | 6,120 | 46,800 |
| 2024/02/05 | 6,240 | 6,270 | 6,100 | 6,120 | 57,200 |
| 2024/02/02 | 6,110 | 6,230 | 6,050 | 6,220 | 53,000 |
| 2024/02/01 | 6,130 | 6,140 | 6,070 | 6,090 | 36,900 |
| 2024/01/31 | 6,130 | 6,170 | 6,100 | 6,170 | 31,600 |
| 2024/01/30 | 6,160 | 6,250 | 6,130 | 6,180 | 50,900 |
| 2024/01/29 | 6,130 | 6,160 | 6,040 | 6,110 | 44,400 |
| 2024/01/26 | 6,210 | 6,270 | 6,060 | 6,060 | 81,300 |
| 2024/01/25 | 6,080 | 6,320 | 6,080 | 6,310 | 82,900 |
| 2024/01/24 | 6,090 | 6,160 | 6,050 | 6,100 | 39,000 |
| 2024/01/23 | 6,240 | 6,290 | 6,090 | 6,090 | 76,200 |
| 2024/01/22 | 6,100 | 6,340 | 6,040 | 6,200 | 184,000 |
| 2024/01/19 | 5,740 | 5,930 | 5,730 | 5,900 | 95,400 |
| 2024/01/18 | 5,680 | 5,750 | 5,640 | 5,640 | 30,000 |
| 2024/01/17 | 5,780 | 5,920 | 5,690 | 5,690 | 73,100 |
| 2024/01/16 | 5,770 | 5,880 | 5,730 | 5,770 | 65,500 |
| 2024/01/15 | 5,700 | 5,770 | 5,680 | 5,770 | 33,600 |
| 2024/01/12 | 5,800 | 5,810 | 5,610 | 5,730 | 48,800 |
| 2024/01/11 | 5,800 | 5,820 | 5,740 | 5,750 | 60,400 |
| 2024/01/10 | 5,700 | 5,760 | 5,660 | 5,720 | 37,500 |
| 2024/01/09 | 5,700 | 5,790 | 5,670 | 5,690 | 51,600 |
| 2024/01/05 | 5,710 | 5,740 | 5,600 | 5,600 | 35,600 |
| 2024/01/04 | 5,640 | 5,720 | 5,550 | 5,700 | 36,700 |
| 2023/12/29 | 5,740 | 5,740 | 5,560 | 5,680 | 50,400 |
| 2023/12/28 | 5,620 | 5,780 | 5,590 | 5,750 | 59,700 |
| 2023/12/27 | 5,570 | 5,620 | 5,550 | 5,580 | 27,400 |
| 2023/12/26 | 5,570 | 5,670 | 5,480 | 5,500 | 59,200 |
| 2023/12/25 | 5,470 | 5,600 | 5,450 | 5,560 | 80,900 |
| 2023/12/22 | 5,370 | 5,410 | 5,340 | 5,340 | 25,400 |
| 2023/12/21 | 5,300 | 5,370 | 5,280 | 5,350 | 36,700 |
| 2023/12/20 | 5,400 | 5,470 | 5,350 | 5,370 | 51,900 |
| 2023/12/19 | 5,310 | 5,390 | 5,280 | 5,350 | 32,000 |
| 2023/12/18 | 5,290 | 5,320 | 5,240 | 5,300 | 33,000 |
| 2023/12/15 | 5,190 | 5,310 | 5,160 | 5,300 | 76,300 |
| 2023/12/14 | 5,350 | 5,350 | 5,120 | 5,120 | 90,700 |
| 2023/12/13 | 5,230 | 5,330 | 5,220 | 5,290 | 78,900 |
| 2023/12/12 | 5,410 | 5,410 | 5,250 | 5,260 | 38,900 |
| 2023/12/11 | 5,360 | 5,460 | 5,320 | 5,340 | 40,900 |
| 2023/12/08 | 5,420 | 5,420 | 5,260 | 5,270 | 64,800 |
| 2023/12/07 | 5,530 | 5,530 | 5,420 | 5,440 | 39,700 |
| 2023/12/06 | 5,480 | 5,580 | 5,480 | 5,550 | 27,900 |
| 2023/12/05 | 5,560 | 5,570 | 5,450 | 5,450 | 40,800 |
| 2023/12/04 | 5,620 | 5,660 | 5,590 | 5,590 | 38,000 |
| 2023/12/01 | 5,670 | 5,720 | 5,540 | 5,620 | 41,700 |
| 2023/11/30 | 5,650 | 5,670 | 5,600 | 5,660 | 24,100 |
| 2023/11/29 | 5,600 | 5,670 | 5,580 | 5,610 | 40,300 |
| 2023/11/28 | 5,720 | 5,720 | 5,610 | 5,650 | 45,100 |
| 2023/11/27 | 5,680 | 5,840 | 5,640 | 5,720 | 84,500 |
| 2023/11/24 | 5,680 | 5,740 | 5,610 | 5,620 | 50,100 |
| 2023/11/22 | 5,470 | 5,580 | 5,470 | 5,580 | 34,600 |
| 2023/11/21 | 5,520 | 5,550 | 5,460 | 5,490 | 32,100 |
| 2023/11/20 | 5,510 | 5,600 | 5,510 | 5,510 | 44,300 |
| 2023/11/17 | 5,350 | 5,510 | 5,350 | 5,510 | 38,300 |
| 2023/11/16 | 5,360 | 5,440 | 5,350 | 5,410 | 31,900 |
| 2023/11/15 | 5,350 | 5,430 | 5,300 | 5,390 | 74,100 |
| 2023/11/14 | 5,320 | 5,350 | 5,240 | 5,310 | 58,900 |
| 2023/11/13 | 5,500 | 5,500 | 5,290 | 5,310 | 71,700 |
| 2023/11/10 | 5,500 | 5,520 | 5,300 | 5,400 | 212,500 |
| 2023/11/09 | 5,600 | 5,780 | 5,570 | 5,770 | 57,500 |
| 2023/11/08 | 5,730 | 5,790 | 5,560 | 5,560 | 46,100 |
| 2023/11/07 | 5,730 | 5,750 | 5,690 | 5,710 | 28,600 |
| 2023/11/06 | 5,800 | 5,800 | 5,700 | 5,770 | 46,400 |
| 2023/11/02 | 5,740 | 5,740 | 5,630 | 5,650 | 35,400 |
| 2023/11/01 | 5,750 | 5,750 | 5,650 | 5,650 | 37,600 |
| 2023/10/31 | 5,610 | 5,680 | 5,490 | 5,680 | 66,300 |
| 2023/10/30 | 5,590 | 5,650 | 5,570 | 5,610 | 27,200 |
| 2023/10/27 | 5,560 | 5,660 | 5,540 | 5,640 | 28,500 |
| 2023/10/26 | 5,540 | 5,590 | 5,480 | 5,480 | 55,700 |
| 2023/10/25 | 5,660 | 5,790 | 5,610 | 5,640 | 86,300 |
| 2023/10/24 | 5,450 | 5,600 | 5,320 | 5,570 | 62,900 |
| 2023/10/23 | 5,480 | 5,530 | 5,410 | 5,410 | 45,400 |
| 2023/10/20 | 5,460 | 5,610 | 5,390 | 5,580 | 65,800 |
| 2023/10/19 | 5,720 | 5,720 | 5,490 | 5,530 | 74,800 |
| 2023/10/18 | 5,780 | 5,830 | 5,720 | 5,800 | 35,400 |
| 2023/10/17 | 5,780 | 5,870 | 5,680 | 5,790 | 64,000 |
| 2023/10/16 | 5,880 | 5,880 | 5,640 | 5,680 | 67,200 |
| 2023/10/13 | 5,990 | 6,070 | 5,860 | 5,870 | 70,800 |
| 2023/10/12 | 5,900 | 6,040 | 5,860 | 6,000 | 129,900 |
| 2023/10/11 | 5,900 | 5,910 | 5,730 | 5,800 | 100,900 |
| 2023/10/10 | 5,500 | 5,960 | 5,500 | 5,950 | 246,200 |
| 2023/10/06 | 5,480 | 5,480 | 5,400 | 5,420 | 30,800 |
| 2023/10/05 | 5,380 | 5,460 | 5,330 | 5,420 | 34,700 |
| 2023/10/04 | 5,360 | 5,380 | 5,250 | 5,260 | 107,500 |
| 2023/10/03 | 5,670 | 5,670 | 5,430 | 5,430 | 101,800 |