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 |
---|---|---|---|---|---|
1983/12/28 | 690 | 710 | 685 | 710 | 77,000 |
1983/12/27 | 700 | 700 | 685 | 695 | 23,000 |
1983/12/26 | 700 | 710 | 699 | 700 | 107,000 |
1983/12/24 | 685 | 699 | 683 | 693 | 35,000 |
1983/12/23 | 685 | 685 | 678 | 685 | 63,000 |
1983/12/22 | 678 | 684 | 665 | 665 | 128,000 |
1983/12/21 | 689 | 700 | 684 | 688 | 247,000 |
1983/12/20 | 680 | 700 | 680 | 699 | 46,000 |
1983/12/19 | 660 | 661 | 660 | 660 | 19,000 |
1983/12/17 | 660 | 670 | 660 | 670 | 19,000 |
1983/12/16 | 661 | 669 | 660 | 660 | 21,000 |
1983/12/15 | 661 | 662 | 660 | 660 | 92,000 |
1983/12/14 | 660 | 660 | 660 | 660 | 17,000 |
1983/12/13 | 640 | 670 | 640 | 670 | 21,000 |
1983/12/09 | 679 | 680 | 675 | 675 | 9,000 |
1983/12/08 | 684 | 690 | 680 | 680 | 49,000 |
1983/12/07 | 688 | 693 | 679 | 685 | 34,000 |
1983/12/06 | 680 | 688 | 680 | 688 | 46,000 |
1983/12/05 | 688 | 688 | 681 | 681 | 48,000 |
1983/12/03 | 680 | 680 | 675 | 678 | 38,000 |
1983/12/02 | 640 | 652 | 640 | 652 | 36,000 |
1983/12/01 | 640 | 640 | 635 | 635 | 34,000 |
1983/11/30 | 636 | 640 | 635 | 640 | 61,000 |
1983/11/29 | 640 | 640 | 630 | 635 | 36,000 |
1983/11/28 | 621 | 630 | 620 | 630 | 49,000 |
1983/11/26 | 628 | 628 | 610 | 610 | 15,000 |
1983/11/25 | 630 | 630 | 610 | 625 | 43,000 |
1983/11/24 | 630 | 630 | 630 | 630 | 29,000 |
1983/11/22 | 635 | 635 | 630 | 630 | 5,000 |
1983/11/21 | 612 | 615 | 612 | 615 | 3,000 |
1983/11/19 | 625 | 625 | 611 | 611 | 8,000 |
1983/11/18 | 627 | 628 | 627 | 628 | 4,000 |
1983/11/17 | 632 | 636 | 632 | 636 | 16,000 |
1983/11/16 | 623 | 632 | 623 | 632 | 19,000 |
1983/11/15 | 615 | 625 | 615 | 615 | 42,000 |
1983/11/14 | 611 | 611 | 605 | 605 | 2,000 |
1983/11/11 | 612 | 615 | 610 | 615 | 5,000 |
1983/11/10 | 610 | 612 | 610 | 612 | 5,000 |
1983/11/09 | 632 | 632 | 619 | 619 | 16,000 |
1983/11/08 | 626 | 640 | 626 | 631 | 8,000 |
1983/11/07 | 623 | 626 | 623 | 625 | 4,000 |
1983/11/05 | 616 | 616 | 615 | 615 | 2,000 |
1983/11/01 | 609 | 609 | 605 | 606 | 11,000 |
1983/10/29 | 604 | 604 | 604 | 604 | 1,000 |
1983/10/28 | 601 | 602 | 600 | 602 | 8,000 |
1983/10/27 | 594 | 595 | 594 | 595 | 6,000 |
1983/10/26 | 594 | 594 | 590 | 590 | 6,000 |
1983/10/25 | 611 | 611 | 595 | 595 | 4,000 |
1983/10/24 | 611 | 611 | 611 | 611 | 2,000 |
1983/10/22 | 616 | 616 | 616 | 616 | 2,000 |
1983/10/21 | 610 | 615 | 610 | 615 | 18,000 |
1983/10/20 | 623 | 634 | 620 | 620 | 16,000 |
1983/10/19 | 632 | 632 | 623 | 623 | 13,000 |
1983/10/18 | 628 | 634 | 627 | 634 | 11,000 |
1983/10/17 | 639 | 639 | 636 | 636 | 2,000 |
1983/10/15 | 638 | 638 | 638 | 638 | 1,000 |
1983/10/14 | 639 | 640 | 626 | 640 | 19,000 |
1983/10/13 | 640 | 644 | 640 | 644 | 5,000 |
1983/10/12 | 650 | 650 | 645 | 645 | 22,000 |
1983/10/11 | 644 | 646 | 640 | 646 | 22,000 |
1983/10/07 | 650 | 654 | 645 | 654 | 28,000 |
1983/10/06 | 660 | 665 | 654 | 654 | 30,000 |
1983/10/05 | 661 | 665 | 655 | 660 | 26,000 |
1983/10/04 | 661 | 670 | 661 | 665 | 8,000 |
1983/10/03 | 650 | 658 | 650 | 658 | 8,000 |
1983/10/01 | 648 | 650 | 648 | 650 | 9,000 |
1983/09/30 | 650 | 650 | 650 | 650 | 6,000 |
1983/09/29 | 668 | 668 | 660 | 660 | 14,000 |
1983/09/28 | 655 | 670 | 655 | 670 | 6,000 |
1983/09/27 | 647 | 650 | 647 | 650 | 2,000 |
1983/09/26 | 635 | 637 | 635 | 637 | 8,000 |
1983/09/24 | 633 | 635 | 633 | 635 | 3,000 |
1983/09/22 | 638 | 638 | 635 | 635 | 13,000 |
1983/09/21 | 645 | 645 | 638 | 638 | 6,000 |
1983/09/20 | 639 | 645 | 639 | 645 | 4,000 |
1983/09/19 | 655 | 655 | 649 | 649 | 6,000 |
1983/09/17 | 650 | 651 | 650 | 651 | 7,000 |
1983/09/14 | 675 | 675 | 670 | 670 | 7,000 |
1983/09/13 | 690 | 699 | 680 | 680 | 22,000 |
1983/09/12 | 675 | 685 | 675 | 675 | 17,000 |
1983/09/09 | 675 | 675 | 670 | 670 | 25,000 |
1983/09/08 | 689 | 689 | 673 | 673 | 57,000 |
1983/09/07 | 671 | 725 | 671 | 700 | 98,000 |
1983/09/06 | 645 | 668 | 645 | 650 | 88,000 |
1983/09/05 | 625 | 630 | 625 | 629 | 23,000 |
1983/09/03 | 619 | 620 | 618 | 620 | 9,000 |
1983/09/02 | 625 | 626 | 620 | 620 | 22,000 |
1983/09/01 | 640 | 645 | 635 | 635 | 11,000 |
1983/08/31 | 645 | 645 | 640 | 640 | 18,000 |
1983/08/30 | 643 | 645 | 635 | 635 | 36,000 |
1983/08/29 | 648 | 648 | 640 | 645 | 38,000 |
1983/08/26 | 600 | 600 | 600 | 600 | 20,000 |
1983/08/25 | 609 | 609 | 609 | 609 | 27,000 |
1983/08/24 | 584 | 584 | 584 | 584 | 13,000 |
1983/08/23 | 602 | 612 | 602 | 612 | 18,000 |
1983/08/22 | 611 | 614 | 611 | 612 | 9,000 |
1983/08/20 | 610 | 610 | 605 | 605 | 17,000 |
1983/08/19 | 583 | 586 | 575 | 584 | 25,000 |
1983/08/18 | 591 | 591 | 584 | 584 | 8,000 |
1983/08/17 | 590 | 590 | 587 | 590 | 6,000 |
1983/08/16 | 584 | 595 | 584 | 586 | 32,000 |
1983/08/15 | 575 | 581 | 575 | 581 | 3,000 |
1983/08/10 | 576 | 580 | 570 | 580 | 5,000 |
1983/08/09 | 583 | 583 | 577 | 577 | 33,000 |
1983/08/08 | 590 | 590 | 590 | 590 | 14,000 |
1983/08/05 | 615 | 615 | 612 | 613 | 10,000 |
1983/08/04 | 630 | 630 | 615 | 615 | 10,000 |
1983/08/03 | 612 | 620 | 612 | 620 | 6,000 |
1983/08/02 | 612 | 615 | 612 | 612 | 15,000 |
1983/08/01 | 628 | 635 | 628 | 635 | 4,000 |
1983/07/30 | 639 | 640 | 638 | 638 | 7,000 |
1983/07/29 | 650 | 650 | 650 | 650 | 17,000 |
1983/07/28 | 615 | 630 | 615 | 630 | 9,000 |
1983/07/27 | 620 | 620 | 612 | 620 | 27,000 |
1983/07/26 | 627 | 627 | 615 | 615 | 22,000 |
1983/07/25 | 621 | 625 | 621 | 622 | 8,000 |
1983/07/22 | 638 | 638 | 620 | 621 | 12,000 |
1983/07/21 | 645 | 650 | 639 | 639 | 34,000 |
1983/07/20 | 620 | 650 | 620 | 644 | 33,000 |
1983/07/19 | 620 | 620 | 616 | 616 | 14,000 |
1983/07/18 | 630 | 630 | 620 | 620 | 33,000 |
1983/07/15 | 600 | 646 | 600 | 630 | 99,000 |
1983/07/14 | 608 | 610 | 600 | 610 | 20,000 |
1983/07/13 | 610 | 615 | 608 | 608 | 36,000 |
1983/07/12 | 605 | 613 | 603 | 610 | 49,000 |
1983/07/11 | 617 | 618 | 610 | 610 | 24,000 |
1983/07/09 | 603 | 618 | 600 | 618 | 44,000 |
1983/07/08 | 605 | 605 | 598 | 598 | 83,000 |
1983/07/07 | 610 | 621 | 597 | 597 | 144,000 |
1983/07/06 | 558 | 591 | 557 | 590 | 110,000 |
1983/07/05 | 560 | 565 | 557 | 557 | 104,000 |
1983/07/04 | 540 | 551 | 540 | 546 | 43,000 |
1983/07/02 | 519 | 529 | 519 | 529 | 5,000 |
1983/07/01 | 521 | 530 | 520 | 530 | 5,000 |
1983/06/30 | 520 | 521 | 506 | 506 | 11,000 |
1983/06/29 | 530 | 530 | 520 | 520 | 6,000 |
1983/06/28 | 540 | 540 | 530 | 530 | 10,000 |
1983/06/27 | 540 | 540 | 539 | 540 | 9,000 |
1983/06/25 | 531 | 539 | 531 | 539 | 7,000 |
1983/06/24 | 530 | 535 | 530 | 530 | 37,000 |
1983/06/23 | 529 | 530 | 529 | 530 | 4,000 |
1983/06/22 | 511 | 526 | 511 | 526 | 7,000 |
1983/06/21 | 530 | 530 | 510 | 510 | 12,000 |
1983/06/20 | 530 | 530 | 529 | 530 | 24,000 |
1983/06/17 | 510 | 520 | 510 | 520 | 28,000 |
1983/06/16 | 511 | 511 | 510 | 511 | 5,000 |
1983/06/15 | 510 | 510 | 510 | 510 | 24,000 |
1983/06/14 | 510 | 511 | 510 | 510 | 25,000 |
1983/06/13 | 510 | 510 | 510 | 510 | 5,000 |
1983/06/11 | 510 | 510 | 510 | 510 | 5,000 |
1983/06/10 | 520 | 520 | 510 | 510 | 20,000 |
1983/06/09 | 520 | 520 | 510 | 520 | 24,000 |
1983/06/08 | 521 | 523 | 515 | 520 | 45,000 |
1983/06/07 | 514 | 521 | 514 | 521 | 55,000 |
1983/06/06 | 514 | 514 | 505 | 511 | 13,000 |
1983/06/04 | 514 | 515 | 500 | 500 | 21,000 |
1983/06/03 | 528 | 529 | 501 | 501 | 11,000 |
1983/06/02 | 525 | 530 | 520 | 529 | 29,000 |
1983/06/01 | 511 | 520 | 510 | 520 | 6,000 |
1983/05/31 | 501 | 502 | 501 | 501 | 4,000 |
1983/05/30 | 514 | 514 | 500 | 500 | 22,000 |
1983/05/28 | 505 | 505 | 505 | 505 | 5,000 |
1983/05/27 | 520 | 530 | 520 | 521 | 18,000 |
1983/05/26 | 529 | 530 | 528 | 528 | 25,000 |
1983/05/25 | 501 | 528 | 486 | 526 | 28,000 |
1983/05/24 | 508 | 508 | 508 | 508 | 11,000 |
1983/05/23 | 530 | 530 | 529 | 529 | 16,000 |
1983/05/19 | 491 | 491 | 486 | 486 | 13,000 |
1983/05/18 | 485 | 486 | 485 | 486 | 7,000 |
1983/05/17 | 485 | 485 | 485 | 485 | 3,000 |
1983/05/16 | 485 | 487 | 485 | 487 | 3,000 |
1983/05/13 | 490 | 490 | 485 | 485 | 2,000 |
1983/05/12 | 485 | 485 | 480 | 480 | 10,000 |
1983/05/10 | 518 | 518 | 500 | 500 | 7,000 |
1983/05/09 | 515 | 520 | 510 | 520 | 6,000 |
1983/05/07 | 530 | 530 | 525 | 529 | 17,000 |
1983/05/06 | 520 | 530 | 511 | 530 | 20,000 |
1983/05/04 | 501 | 525 | 501 | 525 | 16,000 |
1983/05/02 | 490 | 491 | 489 | 491 | 17,000 |
1983/04/30 | 491 | 491 | 485 | 485 | 14,000 |
1983/04/28 | 495 | 495 | 491 | 491 | 8,000 |
1983/04/27 | 500 | 501 | 495 | 495 | 14,000 |
1983/04/26 | 510 | 510 | 495 | 495 | 7,000 |
1983/04/25 | 517 | 517 | 504 | 505 | 10,000 |
1983/04/23 | 525 | 529 | 507 | 507 | 14,000 |
1983/04/22 | 529 | 529 | 519 | 525 | 14,000 |
1983/04/21 | 519 | 530 | 510 | 530 | 40,000 |
1983/04/20 | 497 | 524 | 497 | 520 | 28,000 |
1983/04/19 | 520 | 530 | 504 | 504 | 25,000 |
1983/04/18 | 498 | 520 | 498 | 520 | 18,000 |
1983/04/15 | 495 | 500 | 495 | 498 | 32,000 |
1983/04/14 | 495 | 495 | 490 | 490 | 18,000 |
1983/04/13 | 486 | 490 | 486 | 490 | 35,000 |
1983/04/12 | 461 | 466 | 461 | 466 | 13,000 |
1983/04/11 | 460 | 460 | 460 | 460 | 9,000 |
1983/04/07 | 495 | 495 | 490 | 490 | 17,000 |
1983/04/05 | 538 | 538 | 534 | 535 | 31,000 |
1983/04/04 | 540 | 540 | 530 | 535 | 34,000 |
1983/04/02 | 501 | 522 | 501 | 522 | 45,000 |
1983/04/01 | 510 | 510 | 510 | 510 | 35,000 |
1983/03/31 | 470 | 476 | 470 | 470 | 40,000 |
1983/03/30 | 453 | 455 | 453 | 455 | 14,000 |
1983/03/29 | 452 | 453 | 452 | 453 | 20,000 |
1983/03/28 | 450 | 450 | 450 | 450 | 11,000 |
1983/03/25 | 449 | 449 | 449 | 449 | 7,000 |
1983/03/24 | 447 | 447 | 447 | 447 | 7,000 |
1983/03/23 | 446 | 447 | 445 | 447 | 18,000 |
1983/03/22 | 450 | 455 | 445 | 445 | 10,000 |
1983/03/18 | 448 | 450 | 445 | 445 | 18,000 |
1983/03/17 | 442 | 450 | 442 | 445 | 29,000 |
1983/03/16 | 438 | 444 | 438 | 440 | 27,000 |
1983/03/15 | 430 | 440 | 425 | 440 | 27,000 |
1983/03/14 | 420 | 430 | 420 | 430 | 21,000 |
1983/03/12 | 417 | 420 | 417 | 420 | 6,000 |
1983/03/11 | 410 | 410 | 410 | 410 | 5,000 |
1983/03/10 | 400 | 407 | 400 | 407 | 15,000 |
1983/03/09 | 405 | 405 | 405 | 405 | 1,000 |
1983/03/08 | 400 | 400 | 400 | 400 | 1,000 |
1983/03/07 | 400 | 400 | 400 | 400 | 1,000 |
1983/03/05 | 402 | 402 | 400 | 400 | 6,000 |
1983/03/04 | 410 | 410 | 405 | 405 | 8,000 |
1983/03/03 | 410 | 410 | 410 | 410 | 7,000 |
1983/03/02 | 421 | 421 | 420 | 420 | 11,000 |
1983/03/01 | 423 | 432 | 420 | 420 | 20,000 |
1983/02/28 | 411 | 423 | 410 | 423 | 15,000 |
1983/02/25 | 387 | 387 | 387 | 387 | 2,000 |
1983/02/24 | 386 | 386 | 385 | 385 | 5,000 |
1983/02/23 | 385 | 385 | 385 | 385 | 5,000 |
1983/02/22 | 385 | 386 | 385 | 386 | 6,000 |
1983/02/21 | 385 | 385 | 382 | 385 | 11,000 |
1983/02/18 | 385 | 385 | 385 | 385 | 8,000 |
1983/02/17 | 385 | 385 | 385 | 385 | 1,000 |
1983/02/16 | 382 | 382 | 382 | 382 | 4,000 |
1983/02/10 | 400 | 400 | 399 | 400 | 15,000 |
1983/02/09 | 409 | 409 | 400 | 400 | 4,000 |
1983/02/08 | 405 | 405 | 405 | 405 | 3,000 |
1983/02/07 | 404 | 410 | 403 | 409 | 10,000 |
1983/02/05 | 407 | 407 | 405 | 405 | 2,000 |
1983/02/04 | 382 | 413 | 382 | 410 | 22,000 |
1983/02/03 | 382 | 382 | 382 | 382 | 2,000 |
1983/02/02 | 381 | 381 | 381 | 381 | 2,000 |
1983/02/01 | 381 | 381 | 381 | 381 | 4,000 |
1983/01/31 | 381 | 381 | 381 | 381 | 5,000 |
1983/01/26 | 405 | 405 | 405 | 405 | 15,000 |
1983/01/25 | 405 | 405 | 405 | 405 | 5,000 |
1983/01/24 | 408 | 408 | 405 | 405 | 9,000 |
1983/01/22 | 405 | 409 | 404 | 409 | 19,000 |
1983/01/21 | 407 | 407 | 405 | 405 | 22,000 |
1983/01/20 | 395 | 400 | 395 | 400 | 13,000 |
1983/01/19 | 395 | 395 | 395 | 395 | 2,000 |
1983/01/18 | 398 | 398 | 396 | 398 | 10,000 |
1983/01/17 | 398 | 398 | 398 | 398 | 1,000 |
1983/01/14 | 399 | 399 | 398 | 398 | 5,000 |
1983/01/13 | 400 | 400 | 400 | 400 | 1,000 |
1983/01/12 | 400 | 400 | 400 | 400 | 1,000 |
1983/01/11 | 397 | 397 | 397 | 397 | 1,000 |
1983/01/10 | 397 | 397 | 397 | 397 | 2,000 |
1983/01/08 | 396 | 401 | 396 | 400 | 8,000 |
1983/01/06 | 415 | 420 | 415 | 416 | 22,000 |
1983/01/04 | 390 | 390 | 390 | 390 | 12,000 |