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 |
|---|---|---|---|---|---|
| 1990/12/28 | 590 | 591 | 590 | 590 | 11,000 |
| 1990/12/27 | 600 | 600 | 600 | 600 | 2,000 |
| 1990/12/26 | 609 | 609 | 590 | 590 | 3,000 |
| 1990/12/25 | 613 | 613 | 610 | 610 | 10,000 |
| 1990/12/21 | 630 | 630 | 611 | 611 | 7,000 |
| 1990/12/20 | 636 | 636 | 631 | 631 | 6,000 |
| 1990/12/19 | 660 | 660 | 640 | 640 | 14,000 |
| 1990/12/18 | 659 | 664 | 659 | 664 | 6,000 |
| 1990/12/17 | 659 | 659 | 650 | 659 | 6,000 |
| 1990/12/14 | 660 | 660 | 640 | 660 | 21,000 |
| 1990/12/13 | 660 | 660 | 660 | 660 | 16,000 |
| 1990/12/12 | 666 | 666 | 660 | 660 | 14,000 |
| 1990/12/11 | 670 | 670 | 666 | 666 | 3,000 |
| 1990/12/10 | 659 | 660 | 659 | 660 | 29,000 |
| 1990/12/06 | 580 | 580 | 570 | 570 | 18,000 |
| 1990/12/05 | 570 | 570 | 570 | 570 | 6,000 |
| 1990/12/04 | 601 | 601 | 570 | 570 | 14,000 |
| 1990/12/03 | 610 | 610 | 600 | 600 | 11,000 |
| 1990/11/30 | 600 | 600 | 590 | 590 | 12,000 |
| 1990/11/28 | 639 | 645 | 639 | 640 | 11,000 |
| 1990/11/27 | 650 | 650 | 645 | 645 | 4,000 |
| 1990/11/26 | 641 | 650 | 640 | 640 | 8,000 |
| 1990/11/22 | 640 | 640 | 640 | 640 | 7,000 |
| 1990/11/21 | 650 | 650 | 640 | 640 | 13,000 |
| 1990/11/20 | 671 | 671 | 640 | 650 | 17,000 |
| 1990/11/19 | 675 | 675 | 665 | 670 | 18,000 |
| 1990/11/16 | 694 | 694 | 675 | 675 | 12,000 |
| 1990/11/15 | 700 | 709 | 700 | 709 | 14,000 |
| 1990/11/14 | 686 | 700 | 686 | 700 | 26,000 |
| 1990/11/13 | 671 | 672 | 670 | 670 | 64,000 |
| 1990/11/08 | 715 | 715 | 695 | 701 | 18,000 |
| 1990/11/07 | 735 | 735 | 735 | 735 | 9,000 |
| 1990/11/06 | 763 | 765 | 763 | 765 | 3,000 |
| 1990/11/05 | 760 | 763 | 760 | 763 | 5,000 |
| 1990/11/02 | 756 | 766 | 756 | 757 | 10,000 |
| 1990/11/01 | 800 | 800 | 755 | 755 | 13,000 |
| 1990/10/31 | 800 | 800 | 800 | 800 | 16,000 |
| 1990/10/30 | 771 | 771 | 751 | 751 | 9,000 |
| 1990/10/29 | 801 | 810 | 800 | 801 | 13,000 |
| 1990/10/26 | 810 | 810 | 800 | 800 | 21,000 |
| 1990/10/25 | 800 | 810 | 800 | 810 | 17,000 |
| 1990/10/24 | 792 | 792 | 770 | 780 | 13,000 |
| 1990/10/23 | 801 | 801 | 792 | 792 | 21,000 |
| 1990/10/22 | 743 | 790 | 743 | 790 | 18,000 |
| 1990/10/19 | 721 | 750 | 721 | 745 | 12,000 |
| 1990/10/18 | 690 | 701 | 689 | 701 | 33,000 |
| 1990/10/17 | 699 | 700 | 698 | 698 | 9,000 |
| 1990/10/16 | 700 | 705 | 695 | 695 | 13,000 |
| 1990/10/15 | 670 | 691 | 670 | 691 | 8,000 |
| 1990/10/12 | 690 | 700 | 690 | 700 | 7,000 |
| 1990/10/11 | 720 | 720 | 700 | 707 | 11,000 |
| 1990/10/09 | 715 | 731 | 715 | 719 | 29,000 |
| 1990/10/08 | 686 | 686 | 686 | 686 | 17,000 |
| 1990/10/05 | 634 | 635 | 627 | 635 | 61,000 |
| 1990/10/04 | 647 | 647 | 634 | 634 | 14,000 |
| 1990/10/03 | 631 | 637 | 631 | 637 | 67,000 |
| 1990/10/02 | 595 | 624 | 595 | 624 | 41,000 |
| 1990/09/26 | 725 | 725 | 725 | 725 | 12,000 |
| 1990/09/21 | 770 | 770 | 770 | 770 | 7,000 |
| 1990/09/20 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/09/19 | 828 | 828 | 828 | 828 | 1,000 |
| 1990/09/18 | 831 | 831 | 819 | 828 | 9,000 |
| 1990/09/17 | 863 | 863 | 831 | 831 | 6,000 |
| 1990/09/14 | 881 | 881 | 863 | 863 | 9,000 |
| 1990/09/13 | 890 | 900 | 880 | 880 | 5,000 |
| 1990/09/12 | 900 | 910 | 900 | 900 | 7,000 |
| 1990/09/11 | 920 | 920 | 910 | 910 | 4,000 |
| 1990/09/10 | 875 | 900 | 875 | 900 | 16,000 |
| 1990/09/07 | 863 | 863 | 862 | 862 | 18,000 |
| 1990/09/06 | 850 | 860 | 839 | 849 | 10,000 |
| 1990/09/05 | 880 | 880 | 850 | 850 | 10,000 |
| 1990/09/04 | 900 | 900 | 880 | 880 | 6,000 |
| 1990/09/03 | 892 | 921 | 890 | 910 | 24,000 |
| 1990/08/31 | 876 | 890 | 870 | 885 | 22,000 |
| 1990/08/30 | 895 | 895 | 860 | 870 | 19,000 |
| 1990/08/29 | 881 | 885 | 880 | 885 | 17,000 |
| 1990/08/28 | 860 | 865 | 860 | 865 | 10,000 |
| 1990/08/27 | 850 | 855 | 850 | 855 | 21,000 |
| 1990/08/21 | 970 | 970 | 950 | 960 | 20,000 |
| 1990/08/20 | 985 | 985 | 970 | 970 | 4,000 |
| 1990/08/17 | 1,000 | 1,000 | 985 | 985 | 25,000 |
| 1990/08/16 | 990 | 990 | 982 | 985 | 12,000 |
| 1990/08/15 | 998 | 1,000 | 970 | 970 | 18,000 |
| 1990/08/14 | 989 | 998 | 989 | 998 | 11,000 |
| 1990/08/13 | 1,030 | 1,030 | 999 | 999 | 21,000 |
| 1990/08/10 | 1,000 | 1,020 | 1,000 | 1,010 | 36,000 |
| 1990/08/09 | 995 | 995 | 985 | 985 | 32,000 |
| 1990/08/08 | 965 | 985 | 965 | 985 | 18,000 |
| 1990/08/07 | 950 | 970 | 950 | 970 | 28,000 |
| 1990/08/06 | 1,100 | 1,100 | 990 | 990 | 20,000 |
| 1990/08/03 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1990/08/01 | 1,110 | 1,120 | 1,100 | 1,100 | 27,000 |
| 1990/07/31 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1990/07/30 | 1,120 | 1,130 | 1,100 | 1,120 | 6,000 |
| 1990/07/27 | 1,160 | 1,160 | 1,100 | 1,100 | 26,000 |
| 1990/07/26 | 1,150 | 1,200 | 1,140 | 1,140 | 46,000 |
| 1990/07/25 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 |
| 1990/07/24 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1990/07/23 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 |
| 1990/07/20 | 1,180 | 1,180 | 1,160 | 1,160 | 16,000 |
| 1990/07/19 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 |
| 1990/07/18 | 1,190 | 1,190 | 1,140 | 1,140 | 51,000 |
| 1990/07/17 | 1,190 | 1,190 | 1,160 | 1,180 | 28,000 |
| 1990/07/16 | 1,200 | 1,200 | 1,170 | 1,190 | 45,000 |
| 1990/07/13 | 1,190 | 1,200 | 1,180 | 1,190 | 43,000 |
| 1990/07/12 | 1,240 | 1,240 | 1,180 | 1,180 | 69,000 |
| 1990/07/11 | 1,250 | 1,260 | 1,230 | 1,230 | 39,000 |
| 1990/07/10 | 1,220 | 1,280 | 1,220 | 1,240 | 106,000 |
| 1990/07/09 | 1,200 | 1,220 | 1,190 | 1,210 | 95,000 |
| 1990/07/06 | 1,190 | 1,200 | 1,190 | 1,200 | 31,000 |
| 1990/07/05 | 1,140 | 1,200 | 1,140 | 1,200 | 64,000 |
| 1990/07/04 | 1,130 | 1,140 | 1,130 | 1,140 | 28,000 |
| 1990/07/03 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 1990/07/02 | 1,120 | 1,140 | 1,100 | 1,110 | 25,000 |
| 1990/06/29 | 1,110 | 1,140 | 1,100 | 1,140 | 29,000 |
| 1990/06/28 | 1,140 | 1,140 | 1,100 | 1,120 | 33,000 |
| 1990/06/27 | 1,120 | 1,150 | 1,100 | 1,150 | 33,000 |
| 1990/06/26 | 1,100 | 1,120 | 1,100 | 1,120 | 22,000 |
| 1990/06/25 | 1,150 | 1,150 | 1,120 | 1,120 | 19,000 |
| 1990/06/22 | 1,160 | 1,170 | 1,120 | 1,120 | 19,000 |
| 1990/06/21 | 1,160 | 1,200 | 1,160 | 1,170 | 11,000 |
| 1990/06/20 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1990/06/19 | 1,200 | 1,220 | 1,150 | 1,170 | 27,000 |
| 1990/06/18 | 1,200 | 1,200 | 1,160 | 1,200 | 39,000 |
| 1990/06/15 | 1,170 | 1,200 | 1,170 | 1,200 | 67,000 |
| 1990/06/14 | 1,200 | 1,220 | 1,170 | 1,170 | 17,000 |
| 1990/06/13 | 1,200 | 1,220 | 1,200 | 1,200 | 84,000 |
| 1990/06/12 | 1,190 | 1,200 | 1,180 | 1,180 | 17,000 |
| 1990/06/08 | 1,200 | 1,200 | 1,160 | 1,160 | 56,000 |
| 1990/06/07 | 1,180 | 1,200 | 1,170 | 1,200 | 38,000 |
| 1990/06/06 | 1,180 | 1,180 | 1,160 | 1,170 | 38,000 |
| 1990/06/05 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 |
| 1990/06/04 | 1,180 | 1,200 | 1,180 | 1,190 | 23,000 |
| 1990/06/01 | 1,160 | 1,180 | 1,160 | 1,180 | 10,000 |
| 1990/05/31 | 1,150 | 1,200 | 1,150 | 1,200 | 40,000 |
| 1990/05/30 | 1,200 | 1,220 | 1,150 | 1,150 | 19,000 |
| 1990/05/29 | 1,120 | 1,200 | 1,100 | 1,200 | 19,000 |
| 1990/05/28 | 1,150 | 1,150 | 1,080 | 1,080 | 18,000 |
| 1990/05/25 | 1,170 | 1,170 | 1,150 | 1,150 | 25,000 |
| 1990/05/24 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 |
| 1990/05/23 | 1,200 | 1,250 | 1,200 | 1,200 | 35,000 |
| 1990/05/22 | 1,220 | 1,220 | 1,180 | 1,200 | 15,000 |
| 1990/05/21 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 |
| 1990/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
| 1990/05/17 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1990/05/16 | 1,250 | 1,250 | 1,200 | 1,200 | 18,000 |
| 1990/05/15 | 1,230 | 1,260 | 1,230 | 1,250 | 41,000 |
| 1990/05/14 | 1,220 | 1,260 | 1,220 | 1,220 | 58,000 |
| 1990/05/10 | 1,100 | 1,140 | 1,100 | 1,100 | 15,000 |
| 1990/05/09 | 1,110 | 1,110 | 1,080 | 1,100 | 15,000 |
| 1990/05/08 | 1,070 | 1,100 | 1,050 | 1,080 | 26,000 |
| 1990/05/02 | 952 | 976 | 952 | 975 | 22,000 |
| 1990/05/01 | 970 | 970 | 951 | 951 | 4,000 |
| 1990/04/27 | 951 | 951 | 950 | 950 | 11,000 |
| 1990/04/26 | 970 | 970 | 950 | 951 | 10,000 |
| 1990/04/25 | 991 | 991 | 970 | 970 | 18,000 |
| 1990/04/24 | 998 | 1,000 | 981 | 981 | 21,000 |
| 1990/04/23 | 1,010 | 1,010 | 989 | 989 | 18,000 |
| 1990/04/20 | 951 | 1,000 | 951 | 1,000 | 20,000 |
| 1990/04/19 | 949 | 950 | 919 | 950 | 26,000 |
| 1990/04/18 | 980 | 980 | 950 | 950 | 10,000 |
| 1990/04/17 | 979 | 991 | 979 | 980 | 7,000 |
| 1990/04/16 | 980 | 980 | 980 | 980 | 7,000 |
| 1990/04/13 | 1,030 | 1,040 | 999 | 1,040 | 20,000 |
| 1990/04/12 | 1,040 | 1,060 | 1,020 | 1,040 | 10,000 |
| 1990/04/11 | 1,050 | 1,060 | 1,040 | 1,060 | 15,000 |
| 1990/04/10 | 1,030 | 1,050 | 1,020 | 1,040 | 21,000 |
| 1990/04/06 | 900 | 930 | 900 | 930 | 42,000 |
| 1990/04/04 | 1,020 | 1,020 | 950 | 950 | 33,000 |
| 1990/04/03 | 980 | 1,020 | 980 | 1,020 | 34,000 |
| 1990/03/30 | 1,160 | 1,200 | 1,100 | 1,100 | 35,000 |
| 1990/03/29 | 1,230 | 1,230 | 1,160 | 1,180 | 22,000 |
| 1990/03/28 | 1,310 | 1,320 | 1,240 | 1,240 | 28,000 |
| 1990/03/27 | 1,330 | 1,350 | 1,300 | 1,300 | 68,000 |
| 1990/03/27 | 1 -> 1.25 分割 | ||||
| 1990/03/26 | 1,600 | 1,700 | 1,600 | 1,690 | 165,000 |
| 1990/03/23 | 1,550 | 1,590 | 1,530 | 1,530 | 200,000 |
| 1990/03/22 | 1,650 | 1,650 | 1,500 | 1,550 | 74,000 |
| 1990/03/20 | 1,670 | 1,690 | 1,650 | 1,670 | 95,000 |
| 1990/03/19 | 1,710 | 1,720 | 1,670 | 1,670 | 142,000 |
| 1990/03/16 | 1,730 | 1,730 | 1,700 | 1,700 | 96,000 |
| 1990/03/15 | 1,700 | 1,740 | 1,680 | 1,680 | 161,000 |
| 1990/03/14 | 1,770 | 1,770 | 1,710 | 1,710 | 139,000 |
| 1990/03/13 | 1,800 | 1,800 | 1,770 | 1,770 | 159,000 |
| 1990/03/12 | 1,800 | 1,810 | 1,790 | 1,800 | 99,000 |
| 1990/03/09 | 1,800 | 1,800 | 1,790 | 1,790 | 67,000 |
| 1990/03/08 | 1,800 | 1,800 | 1,790 | 1,800 | 57,000 |
| 1990/03/07 | 1,780 | 1,800 | 1,760 | 1,790 | 101,000 |
| 1990/03/06 | 1,800 | 1,820 | 1,800 | 1,800 | 154,000 |
| 1990/03/05 | 1,800 | 1,800 | 1,790 | 1,800 | 103,000 |
| 1990/03/02 | 1,790 | 1,790 | 1,760 | 1,790 | 95,000 |
| 1990/03/01 | 1,790 | 1,790 | 1,750 | 1,780 | 83,000 |
| 1990/02/28 | 1,770 | 1,790 | 1,750 | 1,780 | 107,000 |
| 1990/02/27 | 1,710 | 1,720 | 1,680 | 1,710 | 151,000 |
| 1990/02/26 | 1,750 | 1,750 | 1,570 | 1,620 | 178,000 |
| 1990/02/23 | 1,790 | 1,800 | 1,770 | 1,770 | 155,000 |
| 1990/02/22 | 1,790 | 1,790 | 1,700 | 1,780 | 196,000 |
| 1990/02/21 | 1,800 | 1,810 | 1,780 | 1,780 | 132,000 |
| 1990/02/20 | 1,790 | 1,820 | 1,780 | 1,810 | 176,000 |
| 1990/02/19 | 1,760 | 1,800 | 1,750 | 1,780 | 129,000 |
| 1990/02/16 | 1,730 | 1,780 | 1,720 | 1,750 | 186,000 |
| 1990/02/15 | 1,720 | 1,740 | 1,700 | 1,700 | 235,000 |
| 1990/02/14 | 1,790 | 1,790 | 1,750 | 1,750 | 202,000 |
| 1990/02/13 | 1,820 | 1,840 | 1,780 | 1,780 | 412,000 |
| 1990/02/09 | 1,740 | 1,820 | 1,730 | 1,820 | 471,000 |
| 1990/02/08 | 1,650 | 1,730 | 1,650 | 1,730 | 314,000 |
| 1990/02/07 | 1,650 | 1,660 | 1,630 | 1,640 | 289,000 |
| 1990/02/06 | 1,640 | 1,650 | 1,630 | 1,630 | 208,000 |
| 1990/02/05 | 1,640 | 1,650 | 1,630 | 1,630 | 279,000 |
| 1990/02/02 | 1,600 | 1,650 | 1,600 | 1,640 | 379,000 |
| 1990/02/01 | 1,610 | 1,640 | 1,600 | 1,600 | 703,000 |
| 1990/01/31 | 1,600 | 1,630 | 1,590 | 1,600 | 1,098,000 |
| 1990/01/30 | 1,450 | 1,450 | 1,430 | 1,440 | 95,000 |
| 1990/01/29 | 1,440 | 1,450 | 1,410 | 1,450 | 132,000 |
| 1990/01/26 | 1,430 | 1,450 | 1,430 | 1,430 | 186,000 |
| 1990/01/25 | 1,400 | 1,410 | 1,380 | 1,410 | 156,000 |
| 1990/01/24 | 1,370 | 1,400 | 1,370 | 1,390 | 149,000 |
| 1990/01/23 | 1,370 | 1,370 | 1,350 | 1,370 | 116,000 |
| 1990/01/22 | 1,350 | 1,370 | 1,340 | 1,370 | 107,000 |
| 1990/01/19 | 1,340 | 1,350 | 1,330 | 1,350 | 96,000 |
| 1990/01/18 | 1,330 | 1,350 | 1,330 | 1,330 | 150,000 |
| 1990/01/17 | 1,310 | 1,340 | 1,310 | 1,340 | 88,000 |
| 1990/01/16 | 1,340 | 1,350 | 1,290 | 1,300 | 128,000 |
| 1990/01/12 | 1,300 | 1,340 | 1,290 | 1,330 | 318,000 |
| 1990/01/11 | 1,270 | 1,280 | 1,260 | 1,270 | 110,000 |
| 1990/01/10 | 1,270 | 1,280 | 1,260 | 1,270 | 78,000 |
| 1990/01/09 | 1,280 | 1,300 | 1,260 | 1,280 | 134,000 |
| 1990/01/08 | 1,270 | 1,290 | 1,270 | 1,280 | 36,000 |
| 1990/01/05 | 1,290 | 1,300 | 1,260 | 1,270 | 103,000 |
| 1990/01/04 | 1,290 | 1,300 | 1,250 | 1,280 | 54,000 |