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 |
---|---|---|---|---|---|
1989/12/29 | 1,280 | 1,280 | 1,260 | 1,280 | 40,000 |
1989/12/28 | 1,300 | 1,300 | 1,280 | 1,280 | 85,000 |
1989/12/27 | 1,290 | 1,300 | 1,280 | 1,280 | 70,000 |
1989/12/26 | 1,260 | 1,290 | 1,250 | 1,280 | 47,000 |
1989/12/25 | 1,270 | 1,270 | 1,250 | 1,250 | 29,000 |
1989/12/22 | 1,270 | 1,280 | 1,240 | 1,240 | 100,000 |
1989/12/21 | 1,290 | 1,300 | 1,250 | 1,270 | 120,000 |
1989/12/20 | 1,300 | 1,300 | 1,290 | 1,300 | 35,000 |
1989/12/19 | 1,330 | 1,340 | 1,300 | 1,300 | 212,000 |
1989/12/18 | 1,290 | 1,340 | 1,290 | 1,330 | 376,000 |
1989/12/15 | 1,200 | 1,260 | 1,200 | 1,250 | 393,000 |
1989/12/14 | 1,190 | 1,200 | 1,190 | 1,200 | 64,000 |
1989/12/13 | 1,190 | 1,200 | 1,180 | 1,180 | 49,000 |
1989/12/12 | 1,200 | 1,230 | 1,180 | 1,180 | 226,000 |
1989/12/11 | 1,250 | 1,260 | 1,180 | 1,200 | 989,000 |
1989/12/08 | 1,210 | 1,210 | 1,210 | 1,210 | 340,000 |
1989/12/07 | 1,010 | 1,020 | 1,000 | 1,010 | 32,000 |
1989/12/06 | 1,000 | 1,000 | 992 | 1,000 | 87,000 |
1989/12/05 | 1,010 | 1,010 | 994 | 1,000 | 42,000 |
1989/12/04 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 |
1989/12/01 | 1,040 | 1,040 | 1,000 | 1,020 | 63,000 |
1989/11/30 | 990 | 1,060 | 989 | 1,060 | 96,000 |
1989/11/29 | 994 | 994 | 991 | 992 | 9,000 |
1989/11/28 | 996 | 1,000 | 990 | 990 | 43,000 |
1989/11/27 | 990 | 991 | 985 | 990 | 22,000 |
1989/11/24 | 989 | 990 | 981 | 981 | 28,000 |
1989/11/22 | 990 | 990 | 971 | 971 | 40,000 |
1989/11/21 | 986 | 990 | 970 | 970 | 25,000 |
1989/11/20 | 990 | 990 | 960 | 960 | 42,000 |
1989/11/17 | 995 | 995 | 985 | 987 | 11,000 |
1989/11/16 | 999 | 999 | 985 | 985 | 28,000 |
1989/11/15 | 995 | 1,000 | 985 | 990 | 55,000 |
1989/11/14 | 990 | 997 | 985 | 985 | 18,000 |
1989/11/13 | 1,000 | 1,000 | 985 | 985 | 34,000 |
1989/11/10 | 979 | 990 | 979 | 990 | 13,000 |
1989/11/09 | 950 | 960 | 949 | 959 | 16,000 |
1989/11/08 | 940 | 960 | 940 | 950 | 18,000 |
1989/11/07 | 960 | 960 | 950 | 950 | 23,000 |
1989/11/06 | 989 | 989 | 960 | 960 | 7,000 |
1989/11/02 | 992 | 995 | 990 | 990 | 17,000 |
1989/11/01 | 990 | 995 | 990 | 992 | 28,000 |
1989/10/31 | 985 | 990 | 970 | 990 | 22,000 |
1989/10/30 | 975 | 990 | 975 | 980 | 16,000 |
1989/10/27 | 995 | 996 | 953 | 968 | 29,000 |
1989/10/26 | 1,000 | 1,000 | 999 | 999 | 31,000 |
1989/10/25 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 |
1989/10/24 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 |
1989/10/23 | 1,060 | 1,060 | 1,020 | 1,030 | 42,000 |
1989/10/20 | 1,050 | 1,060 | 1,040 | 1,050 | 40,000 |
1989/10/19 | 1,040 | 1,050 | 1,030 | 1,040 | 30,000 |
1989/10/18 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 |
1989/10/17 | 1,010 | 1,060 | 1,000 | 1,030 | 68,000 |
1989/10/16 | 990 | 1,030 | 990 | 1,000 | 73,000 |
1989/10/13 | 1,050 | 1,090 | 1,050 | 1,070 | 89,000 |
1989/10/12 | 1,120 | 1,130 | 1,090 | 1,090 | 193,000 |
1989/10/11 | 1,100 | 1,140 | 1,100 | 1,120 | 204,000 |
1989/10/09 | 1,060 | 1,100 | 1,050 | 1,100 | 205,000 |
1989/10/06 | 1,060 | 1,070 | 1,040 | 1,060 | 167,000 |
1989/10/05 | 1,080 | 1,110 | 1,050 | 1,050 | 415,000 |
1989/10/04 | 992 | 1,060 | 991 | 1,060 | 194,000 |
1989/10/03 | 1,000 | 1,000 | 992 | 993 | 62,000 |
1989/10/02 | 1,020 | 1,020 | 1,000 | 1,000 | 150,000 |
1989/09/29 | 968 | 1,020 | 960 | 1,010 | 260,000 |
1989/09/28 | 959 | 970 | 948 | 970 | 145,000 |
1989/09/27 | 945 | 964 | 942 | 960 | 92,000 |
1989/09/26 | 954 | 960 | 940 | 941 | 70,000 |
1989/09/25 | 949 | 950 | 940 | 950 | 107,000 |
1989/09/22 | 939 | 950 | 935 | 949 | 159,000 |
1989/09/21 | 920 | 930 | 912 | 930 | 69,000 |
1989/09/20 | 907 | 915 | 905 | 905 | 54,000 |
1989/09/19 | 910 | 919 | 905 | 905 | 35,000 |
1989/09/18 | 911 | 911 | 906 | 910 | 37,000 |
1989/09/14 | 920 | 920 | 905 | 910 | 41,000 |
1989/09/13 | 895 | 920 | 895 | 920 | 140,000 |
1989/09/12 | 887 | 887 | 880 | 885 | 55,000 |
1989/09/11 | 900 | 900 | 885 | 885 | 27,000 |
1989/09/08 | 885 | 900 | 880 | 880 | 43,000 |
1989/09/07 | 901 | 901 | 881 | 885 | 37,000 |
1989/09/06 | 900 | 904 | 890 | 900 | 28,000 |
1989/09/05 | 892 | 903 | 892 | 892 | 37,000 |
1989/09/04 | 901 | 906 | 890 | 899 | 25,000 |
1989/09/01 | 901 | 920 | 900 | 900 | 48,000 |
1989/08/31 | 915 | 915 | 900 | 900 | 35,000 |
1989/08/30 | 938 | 940 | 900 | 900 | 79,000 |
1989/08/29 | 938 | 938 | 920 | 935 | 56,000 |
1989/08/28 | 920 | 935 | 920 | 928 | 209,000 |
1989/08/25 | 925 | 925 | 908 | 908 | 38,000 |
1989/08/24 | 930 | 930 | 919 | 920 | 60,000 |
1989/08/23 | 928 | 943 | 922 | 930 | 96,000 |
1989/08/22 | 925 | 929 | 919 | 919 | 121,000 |
1989/08/21 | 925 | 925 | 906 | 920 | 71,000 |
1989/08/18 | 920 | 920 | 902 | 915 | 133,000 |
1989/08/17 | 900 | 920 | 890 | 919 | 109,000 |
1989/08/16 | 890 | 900 | 872 | 872 | 72,000 |
1989/08/15 | 872 | 880 | 871 | 871 | 7,000 |
1989/08/14 | 873 | 873 | 870 | 870 | 19,000 |
1989/08/11 | 890 | 900 | 890 | 893 | 61,000 |
1989/08/10 | 875 | 898 | 872 | 898 | 43,000 |
1989/08/09 | 868 | 875 | 868 | 870 | 13,000 |
1989/08/08 | 870 | 879 | 865 | 865 | 17,000 |
1989/08/07 | 870 | 880 | 870 | 870 | 15,000 |
1989/08/04 | 870 | 870 | 865 | 870 | 21,000 |
1989/08/03 | 862 | 869 | 862 | 865 | 6,000 |
1989/08/02 | 860 | 870 | 860 | 861 | 17,000 |
1989/08/01 | 870 | 871 | 869 | 870 | 34,000 |
1989/07/31 | 869 | 870 | 869 | 870 | 18,000 |
1989/07/28 | 894 | 899 | 880 | 880 | 46,000 |
1989/07/27 | 889 | 895 | 889 | 895 | 22,000 |
1989/07/26 | 852 | 899 | 852 | 899 | 26,000 |
1989/07/25 | 860 | 860 | 850 | 850 | 12,000 |
1989/07/24 | 870 | 870 | 870 | 870 | 3,000 |
1989/07/21 | 890 | 890 | 875 | 875 | 6,000 |
1989/07/20 | 890 | 897 | 890 | 890 | 30,000 |
1989/07/19 | 879 | 899 | 865 | 899 | 23,000 |
1989/07/18 | 875 | 900 | 874 | 900 | 45,000 |
1989/07/17 | 890 | 890 | 880 | 890 | 17,000 |
1989/07/14 | 899 | 899 | 880 | 886 | 28,000 |
1989/07/13 | 897 | 900 | 895 | 895 | 66,000 |
1989/07/12 | 894 | 900 | 881 | 900 | 59,000 |
1989/07/11 | 889 | 899 | 889 | 898 | 33,000 |
1989/07/10 | 875 | 900 | 873 | 900 | 130,000 |
1989/07/07 | 870 | 880 | 869 | 871 | 28,000 |
1989/07/06 | 853 | 865 | 853 | 853 | 33,000 |
1989/07/05 | 850 | 860 | 850 | 851 | 8,000 |
1989/07/04 | 850 | 860 | 845 | 859 | 22,000 |
1989/07/03 | 850 | 860 | 850 | 860 | 3,000 |
1989/06/30 | 861 | 870 | 850 | 850 | 10,000 |
1989/06/29 | 852 | 852 | 852 | 852 | 1,000 |
1989/06/28 | 869 | 869 | 852 | 852 | 28,000 |
1989/06/27 | 870 | 880 | 869 | 869 | 13,000 |
1989/06/26 | 866 | 876 | 860 | 860 | 15,000 |
1989/06/23 | 885 | 885 | 861 | 861 | 45,000 |
1989/06/22 | 900 | 904 | 880 | 880 | 54,000 |
1989/06/21 | 910 | 910 | 895 | 901 | 96,000 |
1989/06/20 | 889 | 898 | 874 | 890 | 134,000 |
1989/06/19 | 860 | 869 | 850 | 869 | 31,000 |
1989/06/16 | 845 | 858 | 845 | 857 | 27,000 |
1989/06/15 | 850 | 860 | 845 | 845 | 17,000 |
1989/06/14 | 849 | 849 | 840 | 840 | 7,000 |
1989/06/13 | 840 | 860 | 838 | 860 | 21,000 |
1989/06/12 | 860 | 870 | 860 | 860 | 36,000 |
1989/06/09 | 870 | 878 | 865 | 874 | 16,000 |
1989/06/08 | 851 | 865 | 851 | 863 | 12,000 |
1989/06/07 | 841 | 846 | 841 | 845 | 12,000 |
1989/06/06 | 878 | 878 | 851 | 851 | 17,000 |
1989/06/05 | 888 | 888 | 880 | 880 | 24,000 |
1989/06/02 | 898 | 898 | 880 | 894 | 33,000 |
1989/06/01 | 918 | 919 | 900 | 905 | 117,000 |
1989/05/31 | 920 | 920 | 900 | 920 | 217,000 |
1989/05/30 | 900 | 930 | 899 | 920 | 332,000 |
1989/05/29 | 880 | 900 | 875 | 900 | 129,000 |
1989/05/26 | 869 | 879 | 869 | 879 | 200,000 |
1989/05/25 | 870 | 879 | 870 | 879 | 198,000 |
1989/05/24 | 820 | 882 | 820 | 880 | 186,000 |
1989/05/23 | 848 | 849 | 832 | 840 | 41,000 |
1989/05/22 | 842 | 858 | 837 | 845 | 103,000 |
1989/05/19 | 847 | 850 | 832 | 832 | 92,000 |
1989/05/18 | 839 | 839 | 830 | 830 | 14,000 |
1989/05/17 | 839 | 840 | 836 | 840 | 52,000 |
1989/05/16 | 839 | 839 | 839 | 839 | 5,000 |
1989/05/15 | 820 | 840 | 815 | 840 | 10,000 |
1989/05/12 | 840 | 841 | 810 | 810 | 28,000 |
1989/05/11 | 841 | 841 | 830 | 830 | 13,000 |
1989/05/10 | 840 | 845 | 839 | 840 | 21,000 |
1989/05/09 | 856 | 860 | 840 | 840 | 100,000 |
1989/05/08 | 839 | 860 | 837 | 855 | 161,000 |
1989/05/02 | 799 | 820 | 785 | 819 | 76,000 |
1989/05/01 | 785 | 785 | 780 | 785 | 20,000 |
1989/04/28 | 800 | 800 | 787 | 788 | 29,000 |
1989/04/27 | 782 | 800 | 782 | 800 | 34,000 |
1989/04/26 | 768 | 780 | 768 | 780 | 24,000 |
1989/04/25 | 770 | 780 | 765 | 770 | 11,000 |
1989/04/24 | 770 | 770 | 765 | 766 | 20,000 |
1989/04/21 | 765 | 765 | 765 | 765 | 2,000 |
1989/04/20 | 759 | 770 | 745 | 755 | 15,000 |
1989/04/19 | 757 | 760 | 745 | 760 | 26,000 |
1989/04/18 | 770 | 770 | 760 | 760 | 15,000 |
1989/04/17 | 779 | 780 | 770 | 770 | 6,000 |
1989/04/14 | 769 | 779 | 760 | 779 | 17,000 |
1989/04/13 | 766 | 770 | 765 | 770 | 15,000 |
1989/04/12 | 769 | 770 | 760 | 760 | 24,000 |
1989/04/11 | 750 | 768 | 750 | 768 | 4,000 |
1989/04/10 | 750 | 760 | 741 | 750 | 8,000 |
1989/04/07 | 769 | 769 | 741 | 741 | 6,000 |
1989/04/06 | 750 | 770 | 750 | 770 | 16,000 |
1989/04/05 | 761 | 770 | 750 | 770 | 12,000 |
1989/04/04 | 760 | 760 | 760 | 760 | 8,000 |
1989/04/03 | 770 | 775 | 770 | 775 | 5,000 |
1989/03/31 | 760 | 770 | 755 | 770 | 21,000 |
1989/03/30 | 770 | 770 | 770 | 770 | 15,000 |
1989/03/29 | 770 | 770 | 770 | 770 | 8,000 |
1989/03/28 | 750 | 770 | 750 | 770 | 16,000 |
1989/03/27 | 752 | 752 | 728 | 750 | 340,000 |
1989/03/24 | 762 | 762 | 745 | 762 | 20,000 |
1989/03/23 | 760 | 768 | 755 | 760 | 14,000 |
1989/03/22 | 760 | 770 | 740 | 770 | 49,000 |
1989/03/20 | 751 | 760 | 740 | 760 | 12,000 |
1989/03/17 | 740 | 750 | 740 | 750 | 30,000 |
1989/03/16 | 744 | 745 | 725 | 745 | 23,000 |
1989/03/15 | 744 | 744 | 744 | 744 | 11,000 |
1989/03/14 | 745 | 746 | 745 | 745 | 11,000 |
1989/03/13 | 746 | 746 | 745 | 746 | 8,000 |
1989/03/09 | 749 | 749 | 745 | 746 | 12,000 |
1989/03/07 | 750 | 750 | 750 | 750 | 5,000 |
1989/03/06 | 747 | 747 | 745 | 745 | 3,000 |
1989/03/03 | 740 | 745 | 740 | 745 | 8,000 |
1989/03/02 | 743 | 744 | 743 | 743 | 3,000 |
1989/03/01 | 740 | 740 | 740 | 740 | 3,000 |
1989/02/28 | 741 | 770 | 741 | 770 | 6,000 |
1989/02/27 | 760 | 760 | 741 | 741 | 11,000 |
1989/02/23 | 742 | 760 | 740 | 760 | 28,000 |
1989/02/22 | 742 | 751 | 742 | 742 | 18,000 |
1989/02/21 | 750 | 750 | 740 | 745 | 14,000 |
1989/02/20 | 765 | 765 | 750 | 750 | 16,000 |
1989/02/17 | 780 | 780 | 755 | 765 | 19,000 |
1989/02/16 | 755 | 780 | 755 | 780 | 7,000 |
1989/02/15 | 760 | 775 | 760 | 765 | 19,000 |
1989/02/14 | 770 | 775 | 761 | 762 | 25,000 |
1989/02/13 | 770 | 780 | 770 | 780 | 15,000 |
1989/02/10 | 770 | 770 | 741 | 741 | 9,000 |
1989/02/09 | 780 | 785 | 770 | 770 | 15,000 |
1989/02/07 | 798 | 798 | 781 | 785 | 18,000 |
1989/02/06 | 780 | 798 | 780 | 798 | 6,000 |
1989/02/03 | 798 | 799 | 798 | 798 | 8,000 |
1989/02/02 | 800 | 809 | 787 | 787 | 28,000 |
1989/02/01 | 811 | 811 | 800 | 800 | 37,000 |
1989/01/31 | 790 | 800 | 781 | 799 | 28,000 |
1989/01/30 | 795 | 820 | 795 | 820 | 52,000 |
1989/01/28 | 805 | 810 | 780 | 780 | 39,000 |
1989/01/27 | 789 | 810 | 785 | 805 | 79,000 |
1989/01/26 | 771 | 782 | 760 | 780 | 32,000 |
1989/01/25 | 770 | 775 | 770 | 770 | 25,000 |
1989/01/24 | 775 | 790 | 775 | 779 | 40,000 |
1989/01/23 | 749 | 759 | 749 | 759 | 23,000 |
1989/01/20 | 749 | 749 | 730 | 730 | 23,000 |
1989/01/19 | 740 | 748 | 740 | 748 | 16,000 |
1989/01/18 | 735 | 748 | 733 | 748 | 15,000 |
1989/01/17 | 730 | 739 | 725 | 739 | 27,000 |
1989/01/13 | 710 | 720 | 710 | 720 | 32,000 |
1989/01/12 | 710 | 710 | 706 | 706 | 15,000 |
1989/01/11 | 710 | 710 | 706 | 710 | 19,000 |
1989/01/10 | 701 | 710 | 700 | 710 | 21,000 |
1989/01/09 | 670 | 680 | 670 | 680 | 23,000 |
1989/01/06 | 675 | 675 | 675 | 675 | 5,000 |
1989/01/05 | 680 | 680 | 670 | 670 | 9,000 |
1989/01/04 | 694 | 695 | 680 | 680 | 18,000 |