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 |
---|---|---|---|---|---|
1987/12/28 | 550 | 550 | 550 | 550 | 2,000 |
1987/12/26 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/25 | 580 | 580 | 575 | 575 | 22,000 |
1987/12/24 | 581 | 581 | 580 | 580 | 5,000 |
1987/12/23 | 580 | 580 | 580 | 580 | 1,000 |
1987/12/22 | 590 | 590 | 590 | 590 | 2,000 |
1987/12/21 | 595 | 595 | 580 | 580 | 10,000 |
1987/12/18 | 589 | 590 | 580 | 590 | 17,000 |
1987/12/17 | 591 | 600 | 590 | 590 | 12,000 |
1987/12/16 | 560 | 588 | 560 | 588 | 21,000 |
1987/12/15 | 569 | 570 | 550 | 570 | 15,000 |
1987/12/14 | 561 | 573 | 561 | 573 | 3,000 |
1987/12/11 | 558 | 558 | 551 | 551 | 4,000 |
1987/12/10 | 559 | 559 | 559 | 559 | 2,000 |
1987/12/09 | 556 | 580 | 551 | 551 | 19,000 |
1987/12/08 | 550 | 550 | 549 | 550 | 6,000 |
1987/12/07 | 541 | 541 | 540 | 540 | 4,000 |
1987/12/04 | 540 | 540 | 540 | 540 | 8,000 |
1987/12/03 | 535 | 535 | 535 | 535 | 7,000 |
1987/12/02 | 530 | 535 | 530 | 535 | 7,000 |
1987/12/01 | 530 | 530 | 520 | 520 | 5,000 |
1987/11/30 | 535 | 535 | 535 | 535 | 6,000 |
1987/11/28 | 560 | 565 | 560 | 565 | 3,000 |
1987/11/27 | 545 | 550 | 545 | 550 | 6,000 |
1987/11/26 | 530 | 535 | 530 | 535 | 17,000 |
1987/11/25 | 530 | 533 | 530 | 533 | 5,000 |
1987/11/24 | 520 | 520 | 520 | 520 | 3,000 |
1987/11/20 | 530 | 530 | 530 | 530 | 6,000 |
1987/11/18 | 530 | 530 | 530 | 530 | 1,000 |
1987/11/17 | 555 | 555 | 550 | 550 | 7,000 |
1987/11/13 | 530 | 531 | 525 | 525 | 9,000 |
1987/11/12 | 490 | 500 | 490 | 500 | 38,000 |
1987/11/10 | 555 | 560 | 550 | 550 | 9,000 |
1987/11/09 | 560 | 560 | 555 | 555 | 7,000 |
1987/11/05 | 560 | 560 | 555 | 555 | 4,000 |
1987/11/04 | 570 | 570 | 560 | 560 | 3,000 |
1987/11/02 | 571 | 581 | 571 | 580 | 7,000 |
1987/10/31 | 551 | 574 | 550 | 561 | 19,000 |
1987/10/30 | 550 | 551 | 540 | 550 | 24,000 |
1987/10/29 | 550 | 559 | 550 | 559 | 3,000 |
1987/10/28 | 570 | 570 | 570 | 570 | 13,000 |
1987/10/27 | 570 | 590 | 560 | 590 | 17,000 |
1987/10/26 | 595 | 595 | 590 | 590 | 24,000 |
1987/10/23 | 600 | 611 | 595 | 595 | 19,000 |
1987/10/22 | 610 | 610 | 601 | 601 | 22,000 |
1987/10/21 | 577 | 590 | 577 | 590 | 14,000 |
1987/10/19 | 647 | 648 | 637 | 647 | 9,000 |
1987/10/16 | 666 | 666 | 650 | 655 | 10,000 |
1987/10/15 | 689 | 689 | 665 | 665 | 19,000 |
1987/10/14 | 700 | 700 | 690 | 690 | 8,000 |
1987/10/13 | 685 | 696 | 685 | 696 | 10,000 |
1987/10/12 | 700 | 700 | 682 | 688 | 12,000 |
1987/10/09 | 708 | 708 | 700 | 700 | 34,000 |
1987/10/08 | 718 | 719 | 700 | 715 | 96,000 |
1987/10/07 | 690 | 730 | 681 | 720 | 330,000 |
1987/10/06 | 665 | 705 | 656 | 705 | 130,000 |
1987/10/05 | 656 | 665 | 655 | 665 | 33,000 |
1987/10/03 | 659 | 660 | 652 | 655 | 10,000 |
1987/10/02 | 660 | 665 | 660 | 662 | 13,000 |
1987/10/01 | 649 | 650 | 649 | 650 | 7,000 |
1987/09/30 | 660 | 665 | 660 | 665 | 12,000 |
1987/09/29 | 640 | 660 | 640 | 656 | 9,000 |
1987/09/28 | 631 | 631 | 631 | 631 | 2,000 |
1987/09/26 | 630 | 630 | 630 | 630 | 11,000 |
1987/09/25 | 651 | 655 | 650 | 650 | 28,000 |
1987/09/24 | 654 | 654 | 650 | 651 | 12,000 |
1987/09/22 | 656 | 656 | 655 | 655 | 7,000 |
1987/09/21 | 655 | 665 | 655 | 655 | 22,000 |
1987/09/18 | 659 | 659 | 650 | 655 | 27,000 |
1987/09/17 | 659 | 664 | 655 | 659 | 35,000 |
1987/09/16 | 650 | 650 | 643 | 650 | 33,000 |
1987/09/14 | 641 | 641 | 623 | 623 | 22,000 |
1987/09/11 | 649 | 649 | 649 | 649 | 1,000 |
1987/09/10 | 631 | 645 | 631 | 645 | 6,000 |
1987/09/09 | 636 | 650 | 630 | 630 | 15,000 |
1987/09/08 | 630 | 630 | 630 | 630 | 14,000 |
1987/09/05 | 659 | 659 | 630 | 630 | 19,000 |
1987/09/04 | 639 | 639 | 639 | 639 | 1,000 |
1987/09/03 | 660 | 660 | 640 | 640 | 12,000 |
1987/09/02 | 630 | 664 | 630 | 664 | 31,000 |
1987/09/01 | 650 | 665 | 630 | 630 | 47,000 |
1987/08/31 | 665 | 665 | 651 | 651 | 16,000 |
1987/08/29 | 669 | 670 | 650 | 665 | 29,000 |
1987/08/28 | 635 | 665 | 635 | 665 | 37,000 |
1987/08/27 | 649 | 660 | 640 | 660 | 27,000 |
1987/08/26 | 646 | 650 | 632 | 650 | 29,000 |
1987/08/25 | 650 | 650 | 640 | 640 | 17,000 |
1987/08/24 | 650 | 650 | 640 | 640 | 18,000 |
1987/08/21 | 630 | 660 | 630 | 650 | 21,000 |
1987/08/18 | 679 | 679 | 670 | 670 | 63,000 |
1987/08/17 | 664 | 675 | 660 | 669 | 120,000 |
1987/08/14 | 621 | 691 | 621 | 690 | 166,000 |
1987/08/13 | 592 | 620 | 592 | 620 | 63,000 |
1987/08/12 | 592 | 592 | 590 | 590 | 24,000 |
1987/08/11 | 591 | 595 | 591 | 591 | 16,000 |
1987/08/10 | 590 | 590 | 580 | 590 | 8,000 |
1987/08/07 | 591 | 591 | 580 | 590 | 24,000 |
1987/08/06 | 592 | 595 | 592 | 595 | 14,000 |
1987/08/05 | 591 | 591 | 591 | 591 | 3,000 |
1987/08/04 | 590 | 592 | 590 | 592 | 4,000 |
1987/08/03 | 609 | 609 | 565 | 590 | 27,000 |
1987/08/01 | 600 | 600 | 600 | 600 | 8,000 |
1987/07/31 | 601 | 610 | 600 | 600 | 36,000 |
1987/07/30 | 600 | 610 | 600 | 600 | 55,000 |
1987/07/29 | 561 | 580 | 561 | 580 | 25,000 |
1987/07/28 | 560 | 560 | 560 | 560 | 2,000 |
1987/07/27 | 561 | 561 | 552 | 560 | 9,000 |
1987/07/24 | 544 | 544 | 541 | 541 | 2,000 |
1987/07/23 | 544 | 544 | 544 | 544 | 3,000 |
1987/07/22 | 541 | 545 | 541 | 545 | 5,000 |
1987/07/21 | 540 | 540 | 540 | 540 | 3,000 |
1987/07/20 | 560 | 560 | 550 | 550 | 10,000 |
1987/07/17 | 560 | 560 | 560 | 560 | 4,000 |
1987/07/16 | 561 | 561 | 557 | 557 | 4,000 |
1987/07/15 | 570 | 570 | 559 | 559 | 14,000 |
1987/07/14 | 565 | 566 | 565 | 566 | 6,000 |
1987/07/13 | 560 | 560 | 559 | 560 | 13,000 |
1987/07/09 | 561 | 561 | 550 | 550 | 4,000 |
1987/07/08 | 560 | 570 | 560 | 560 | 19,000 |
1987/07/07 | 560 | 570 | 560 | 560 | 9,000 |
1987/07/06 | 560 | 561 | 560 | 560 | 9,000 |
1987/07/04 | 566 | 570 | 560 | 568 | 10,000 |
1987/07/03 | 568 | 568 | 560 | 565 | 19,000 |
1987/07/02 | 551 | 551 | 551 | 551 | 1,000 |
1987/07/01 | 560 | 560 | 545 | 551 | 10,000 |
1987/06/30 | 565 | 570 | 565 | 570 | 8,000 |
1987/06/29 | 560 | 560 | 540 | 545 | 8,000 |
1987/06/26 | 551 | 560 | 551 | 560 | 6,000 |
1987/06/25 | 569 | 570 | 550 | 550 | 14,000 |
1987/06/24 | 555 | 559 | 555 | 559 | 12,000 |
1987/06/23 | 546 | 550 | 545 | 550 | 10,000 |
1987/06/22 | 540 | 540 | 540 | 540 | 5,000 |
1987/06/19 | 560 | 560 | 560 | 560 | 3,000 |
1987/06/18 | 589 | 590 | 560 | 560 | 17,000 |
1987/06/17 | 585 | 600 | 585 | 590 | 22,000 |
1987/06/16 | 565 | 580 | 565 | 580 | 24,000 |
1987/06/15 | 560 | 570 | 560 | 565 | 13,000 |
1987/06/12 | 541 | 550 | 541 | 550 | 4,000 |
1987/06/10 | 550 | 560 | 550 | 559 | 6,000 |
1987/06/09 | 560 | 563 | 550 | 550 | 22,000 |
1987/06/08 | 540 | 550 | 530 | 550 | 14,000 |
1987/06/05 | 521 | 530 | 521 | 530 | 5,000 |
1987/06/04 | 520 | 531 | 520 | 531 | 8,000 |
1987/06/03 | 520 | 520 | 520 | 520 | 2,000 |
1987/06/01 | 515 | 515 | 511 | 511 | 11,000 |
1987/05/30 | 515 | 515 | 515 | 515 | 2,000 |
1987/05/29 | 520 | 520 | 515 | 515 | 17,000 |
1987/05/28 | 507 | 520 | 507 | 520 | 6,000 |
1987/05/27 | 501 | 501 | 501 | 501 | 3,000 |
1987/05/26 | 502 | 502 | 491 | 491 | 6,000 |
1987/05/25 | 515 | 515 | 515 | 515 | 2,000 |
1987/05/22 | 502 | 502 | 502 | 502 | 2,000 |
1987/05/21 | 516 | 520 | 515 | 520 | 3,000 |
1987/05/20 | 520 | 520 | 510 | 510 | 5,000 |
1987/05/19 | 503 | 503 | 503 | 503 | 2,000 |
1987/05/18 | 499 | 500 | 499 | 500 | 5,000 |
1987/05/15 | 500 | 500 | 500 | 500 | 4,000 |
1987/05/14 | 500 | 500 | 500 | 500 | 6,000 |
1987/05/13 | 499 | 499 | 499 | 499 | 7,000 |
1987/05/12 | 499 | 499 | 499 | 499 | 10,000 |
1987/05/11 | 500 | 500 | 500 | 500 | 3,000 |
1987/05/08 | 500 | 500 | 500 | 500 | 4,000 |
1987/05/07 | 500 | 500 | 500 | 500 | 10,000 |
1987/05/06 | 466 | 466 | 466 | 466 | 1,000 |
1987/05/01 | 461 | 461 | 461 | 461 | 3,000 |
1987/04/30 | 455 | 460 | 455 | 460 | 10,000 |
1987/04/28 | 475 | 475 | 465 | 465 | 2,000 |
1987/04/27 | 485 | 485 | 485 | 485 | 3,000 |
1987/04/25 | 486 | 486 | 486 | 486 | 3,000 |
1987/04/24 | 486 | 486 | 486 | 486 | 4,000 |
1987/04/23 | 485 | 485 | 485 | 485 | 3,000 |
1987/04/21 | 485 | 485 | 485 | 485 | 3,000 |
1987/04/17 | 475 | 475 | 475 | 475 | 8,000 |
1987/04/14 | 530 | 530 | 525 | 530 | 25,000 |
1987/04/10 | 539 | 540 | 539 | 540 | 21,000 |
1987/04/09 | 550 | 550 | 540 | 540 | 16,000 |
1987/04/08 | 550 | 560 | 540 | 560 | 61,000 |
1987/04/07 | 500 | 550 | 500 | 550 | 73,000 |
1987/04/03 | 520 | 550 | 520 | 550 | 10,000 |
1987/03/27 | 543 | 549 | 543 | 549 | 3,000 |
1987/03/26 | 550 | 550 | 550 | 550 | 17,000 |
1987/03/25 | 538 | 543 | 538 | 543 | 43,000 |
1987/03/24 | 530 | 540 | 530 | 538 | 19,000 |
1987/03/23 | 526 | 526 | 526 | 526 | 6,000 |
1987/03/20 | 525 | 526 | 525 | 526 | 14,000 |
1987/03/19 | 525 | 526 | 525 | 525 | 50,000 |
1987/03/18 | 510 | 525 | 510 | 525 | 12,000 |
1987/03/17 | 501 | 501 | 501 | 501 | 1,000 |
1987/03/16 | 510 | 510 | 510 | 510 | 9,000 |
1987/03/13 | 501 | 510 | 500 | 500 | 22,000 |
1987/03/12 | 500 | 510 | 500 | 500 | 20,000 |
1987/03/11 | 480 | 500 | 480 | 500 | 14,000 |
1987/03/10 | 470 | 475 | 470 | 475 | 11,000 |
1987/03/07 | 470 | 470 | 470 | 470 | 2,000 |
1987/03/06 | 460 | 470 | 460 | 470 | 8,000 |
1987/03/05 | 451 | 470 | 451 | 470 | 21,000 |
1987/03/04 | 450 | 450 | 450 | 450 | 6,000 |
1987/03/03 | 450 | 451 | 450 | 450 | 15,000 |
1987/03/02 | 450 | 460 | 450 | 460 | 14,000 |
1987/02/28 | 452 | 452 | 450 | 450 | 7,000 |
1987/02/27 | 459 | 459 | 450 | 450 | 23,000 |
1987/02/26 | 470 | 479 | 460 | 460 | 17,000 |
1987/02/25 | 471 | 476 | 470 | 470 | 21,000 |
1987/02/24 | 470 | 471 | 470 | 471 | 4,000 |
1987/02/23 | 453 | 460 | 453 | 460 | 18,000 |
1987/02/20 | 454 | 454 | 451 | 453 | 21,000 |
1987/02/19 | 456 | 456 | 454 | 454 | 9,000 |
1987/02/18 | 460 | 460 | 454 | 454 | 8,000 |
1987/02/17 | 456 | 456 | 455 | 455 | 4,000 |
1987/02/16 | 465 | 465 | 455 | 455 | 7,000 |
1987/02/13 | 469 | 470 | 465 | 465 | 12,000 |
1987/02/12 | 470 | 470 | 470 | 470 | 16,000 |
1987/02/10 | 460 | 460 | 460 | 460 | 48,000 |
1987/02/09 | 460 | 462 | 460 | 460 | 27,000 |
1987/02/07 | 451 | 451 | 451 | 451 | 2,000 |
1987/02/06 | 455 | 455 | 452 | 452 | 13,000 |
1987/02/05 | 463 | 464 | 460 | 460 | 19,000 |
1987/02/04 | 460 | 460 | 460 | 460 | 4,000 |
1987/02/03 | 466 | 466 | 464 | 464 | 7,000 |
1987/02/02 | 461 | 461 | 460 | 461 | 15,000 |
1987/01/31 | 455 | 460 | 455 | 460 | 5,000 |
1987/01/30 | 465 | 465 | 460 | 460 | 51,000 |
1987/01/29 | 468 | 468 | 465 | 465 | 39,000 |
1987/01/28 | 465 | 465 | 462 | 465 | 11,000 |
1987/01/27 | 466 | 466 | 465 | 465 | 4,000 |
1987/01/24 | 469 | 469 | 465 | 465 | 4,000 |
1987/01/23 | 463 | 464 | 463 | 464 | 8,000 |
1987/01/22 | 465 | 470 | 462 | 462 | 15,000 |
1987/01/21 | 469 | 470 | 459 | 460 | 23,000 |
1987/01/20 | 480 | 484 | 468 | 468 | 19,000 |
1987/01/19 | 486 | 486 | 484 | 484 | 6,000 |
1987/01/16 | 490 | 491 | 490 | 491 | 2,000 |
1987/01/14 | 495 | 495 | 490 | 495 | 10,000 |
1987/01/13 | 500 | 506 | 495 | 495 | 15,000 |
1987/01/12 | 501 | 501 | 500 | 500 | 8,000 |
1987/01/09 | 502 | 510 | 500 | 500 | 12,000 |
1987/01/08 | 500 | 502 | 495 | 500 | 8,000 |
1987/01/07 | 505 | 540 | 505 | 540 | 6,000 |
1987/01/06 | 511 | 511 | 510 | 510 | 6,000 |
1987/01/05 | 511 | 511 | 511 | 511 | 2,000 |