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 |
---|---|---|---|---|---|
1991/12/30 | 497 | 497 | 480 | 480 | 15,000 |
1991/12/27 | 498 | 498 | 497 | 497 | 11,000 |
1991/12/26 | 497 | 497 | 497 | 497 | 1,000 |
1991/12/25 | 500 | 500 | 499 | 499 | 9,000 |
1991/12/24 | 501 | 501 | 496 | 496 | 14,000 |
1991/12/20 | 500 | 500 | 500 | 500 | 7,000 |
1991/12/19 | 505 | 505 | 500 | 500 | 8,000 |
1991/12/18 | 510 | 510 | 510 | 510 | 6,000 |
1991/12/17 | 512 | 515 | 512 | 512 | 12,000 |
1991/12/16 | 500 | 510 | 500 | 510 | 11,000 |
1991/12/13 | 501 | 510 | 501 | 510 | 3,000 |
1991/12/12 | 501 | 501 | 496 | 500 | 21,000 |
1991/12/11 | 506 | 506 | 500 | 500 | 16,000 |
1991/12/10 | 505 | 506 | 505 | 506 | 7,000 |
1991/12/09 | 506 | 506 | 506 | 506 | 5,000 |
1991/12/06 | 513 | 513 | 506 | 506 | 36,000 |
1991/12/05 | 512 | 512 | 511 | 511 | 9,000 |
1991/12/04 | 511 | 511 | 511 | 511 | 7,000 |
1991/12/03 | 511 | 511 | 510 | 510 | 9,000 |
1991/12/02 | 515 | 515 | 511 | 511 | 10,000 |
1991/11/29 | 516 | 516 | 515 | 515 | 12,000 |
1991/11/28 | 511 | 511 | 510 | 510 | 7,000 |
1991/11/27 | 513 | 513 | 511 | 511 | 6,000 |
1991/11/26 | 513 | 513 | 513 | 513 | 5,000 |
1991/11/25 | 525 | 525 | 525 | 525 | 3,000 |
1991/11/22 | 513 | 520 | 505 | 513 | 31,000 |
1991/11/21 | 515 | 516 | 513 | 513 | 14,000 |
1991/11/20 | 517 | 517 | 515 | 515 | 9,000 |
1991/11/19 | 530 | 530 | 517 | 517 | 12,000 |
1991/11/18 | 520 | 525 | 515 | 515 | 7,000 |
1991/11/15 | 534 | 535 | 530 | 530 | 7,000 |
1991/11/13 | 535 | 535 | 533 | 533 | 7,000 |
1991/11/12 | 535 | 535 | 532 | 533 | 12,000 |
1991/11/11 | 531 | 535 | 531 | 532 | 16,000 |
1991/11/08 | 536 | 536 | 532 | 532 | 14,000 |
1991/11/07 | 538 | 538 | 535 | 535 | 6,000 |
1991/11/06 | 530 | 540 | 530 | 539 | 11,000 |
1991/11/05 | 535 | 535 | 535 | 535 | 4,000 |
1991/11/01 | 535 | 535 | 532 | 532 | 5,000 |
1991/10/31 | 535 | 540 | 530 | 530 | 15,000 |
1991/10/30 | 530 | 545 | 530 | 545 | 5,000 |
1991/10/29 | 545 | 545 | 520 | 520 | 7,000 |
1991/10/28 | 511 | 530 | 511 | 530 | 22,000 |
1991/10/25 | 530 | 530 | 515 | 516 | 8,000 |
1991/10/24 | 510 | 510 | 505 | 510 | 40,000 |
1991/10/23 | 510 | 511 | 510 | 510 | 32,000 |
1991/10/22 | 520 | 520 | 510 | 510 | 5,000 |
1991/10/21 | 530 | 530 | 523 | 523 | 15,000 |
1991/10/18 | 510 | 511 | 510 | 510 | 42,000 |
1991/10/17 | 510 | 510 | 510 | 510 | 10,000 |
1991/10/16 | 510 | 510 | 510 | 510 | 4,000 |
1991/10/15 | 530 | 530 | 510 | 510 | 13,000 |
1991/10/14 | 530 | 530 | 530 | 530 | 4,000 |
1991/10/11 | 520 | 530 | 520 | 530 | 4,000 |
1991/10/08 | 515 | 520 | 515 | 520 | 5,000 |
1991/10/07 | 528 | 531 | 520 | 530 | 16,000 |
1991/10/04 | 531 | 540 | 528 | 528 | 12,000 |
1991/10/03 | 527 | 535 | 527 | 535 | 3,000 |
1991/10/02 | 523 | 523 | 523 | 523 | 8,000 |
1991/10/01 | 536 | 536 | 520 | 520 | 11,000 |
1991/09/30 | 525 | 530 | 525 | 530 | 4,000 |
1991/09/27 | 526 | 530 | 526 | 526 | 7,000 |
1991/09/26 | 511 | 530 | 511 | 530 | 12,000 |
1991/09/25 | 509 | 510 | 508 | 510 | 12,000 |
1991/09/24 | 506 | 508 | 506 | 507 | 5,000 |
1991/09/20 | 506 | 506 | 506 | 506 | 7,000 |
1991/09/19 | 530 | 530 | 505 | 505 | 6,000 |
1991/09/18 | 531 | 531 | 531 | 531 | 8,000 |
1991/09/17 | 510 | 511 | 501 | 501 | 37,000 |
1991/09/13 | 518 | 518 | 508 | 510 | 14,000 |
1991/09/12 | 507 | 508 | 507 | 508 | 3,000 |
1991/09/11 | 510 | 510 | 510 | 510 | 3,000 |
1991/09/10 | 511 | 511 | 510 | 510 | 2,000 |
1991/09/06 | 511 | 512 | 502 | 505 | 9,000 |
1991/09/05 | 510 | 520 | 510 | 520 | 10,000 |
1991/09/04 | 520 | 520 | 510 | 510 | 3,000 |
1991/09/03 | 510 | 520 | 510 | 520 | 5,000 |
1991/09/02 | 510 | 510 | 510 | 510 | 4,000 |
1991/08/30 | 519 | 519 | 510 | 510 | 7,000 |
1991/08/29 | 510 | 510 | 500 | 500 | 4,000 |
1991/08/28 | 520 | 520 | 519 | 519 | 3,000 |
1991/08/27 | 519 | 519 | 500 | 500 | 8,000 |
1991/08/26 | 525 | 525 | 520 | 520 | 10,000 |
1991/08/23 | 536 | 536 | 535 | 535 | 3,000 |
1991/08/22 | 540 | 550 | 520 | 520 | 18,000 |
1991/08/21 | 506 | 530 | 506 | 530 | 9,000 |
1991/08/20 | 529 | 529 | 500 | 500 | 18,000 |
1991/08/19 | 540 | 540 | 530 | 530 | 13,000 |
1991/08/16 | 551 | 551 | 540 | 540 | 8,000 |
1991/08/15 | 550 | 550 | 550 | 550 | 1,000 |
1991/08/13 | 550 | 550 | 540 | 540 | 6,000 |
1991/08/12 | 565 | 565 | 550 | 550 | 5,000 |
1991/08/09 | 587 | 587 | 565 | 565 | 6,000 |
1991/08/08 | 588 | 588 | 588 | 588 | 2,000 |
1991/08/07 | 588 | 588 | 588 | 588 | 1,000 |
1991/08/06 | 560 | 589 | 560 | 589 | 6,000 |
1991/08/05 | 589 | 589 | 560 | 560 | 10,000 |
1991/08/01 | 589 | 589 | 589 | 589 | 3,000 |
1991/07/31 | 590 | 590 | 589 | 589 | 11,000 |
1991/07/30 | 580 | 598 | 580 | 590 | 19,000 |
1991/07/29 | 570 | 575 | 570 | 575 | 4,000 |
1991/07/26 | 592 | 592 | 570 | 570 | 10,000 |
1991/07/25 | 588 | 590 | 583 | 583 | 14,000 |
1991/07/24 | 551 | 570 | 551 | 570 | 4,000 |
1991/07/23 | 551 | 551 | 551 | 551 | 4,000 |
1991/07/22 | 561 | 561 | 560 | 560 | 4,000 |
1991/07/19 | 570 | 570 | 569 | 570 | 7,000 |
1991/07/18 | 575 | 575 | 575 | 575 | 1,000 |
1991/07/17 | 598 | 598 | 590 | 590 | 9,000 |
1991/07/16 | 593 | 593 | 583 | 583 | 3,000 |
1991/07/15 | 563 | 563 | 563 | 563 | 4,000 |
1991/07/11 | 580 | 585 | 570 | 580 | 9,000 |
1991/07/10 | 555 | 560 | 550 | 560 | 16,000 |
1991/07/09 | 550 | 550 | 530 | 535 | 33,000 |
1991/07/08 | 565 | 565 | 540 | 540 | 15,000 |
1991/07/05 | 580 | 580 | 565 | 565 | 21,000 |
1991/07/04 | 600 | 600 | 580 | 580 | 15,000 |
1991/07/03 | 612 | 612 | 605 | 605 | 10,000 |
1991/07/02 | 620 | 620 | 612 | 612 | 5,000 |
1991/07/01 | 620 | 620 | 610 | 620 | 9,000 |
1991/06/28 | 600 | 620 | 600 | 610 | 19,000 |
1991/06/27 | 591 | 591 | 591 | 591 | 10,000 |
1991/06/26 | 650 | 650 | 650 | 650 | 2,000 |
1991/06/25 | 658 | 658 | 657 | 657 | 4,000 |
1991/06/24 | 638 | 639 | 628 | 628 | 9,000 |
1991/06/21 | 638 | 638 | 637 | 638 | 7,000 |
1991/06/20 | 650 | 650 | 648 | 648 | 17,000 |
1991/06/19 | 655 | 655 | 650 | 650 | 16,000 |
1991/06/18 | 660 | 660 | 660 | 660 | 12,000 |
1991/06/17 | 651 | 660 | 651 | 651 | 11,000 |
1991/06/14 | 651 | 651 | 650 | 650 | 5,000 |
1991/06/13 | 651 | 660 | 650 | 650 | 9,000 |
1991/06/12 | 642 | 651 | 642 | 651 | 18,000 |
1991/06/11 | 652 | 652 | 650 | 650 | 12,000 |
1991/06/10 | 662 | 663 | 662 | 662 | 7,000 |
1991/06/07 | 663 | 663 | 662 | 662 | 5,000 |
1991/06/06 | 685 | 685 | 650 | 650 | 15,000 |
1991/06/05 | 700 | 700 | 695 | 695 | 4,000 |
1991/06/03 | 705 | 705 | 700 | 700 | 5,000 |
1991/05/31 | 697 | 700 | 696 | 700 | 5,000 |
1991/05/30 | 690 | 690 | 688 | 690 | 4,000 |
1991/05/29 | 681 | 688 | 681 | 688 | 6,000 |
1991/05/28 | 700 | 700 | 680 | 681 | 4,000 |
1991/05/27 | 700 | 700 | 699 | 700 | 18,000 |
1991/05/24 | 710 | 710 | 700 | 700 | 22,000 |
1991/05/23 | 701 | 705 | 701 | 705 | 5,000 |
1991/05/22 | 707 | 708 | 700 | 700 | 28,000 |
1991/05/21 | 712 | 712 | 712 | 712 | 4,000 |
1991/05/20 | 740 | 740 | 702 | 702 | 6,000 |
1991/05/17 | 730 | 735 | 730 | 730 | 6,000 |
1991/05/16 | 730 | 730 | 730 | 730 | 1,000 |
1991/05/15 | 743 | 750 | 743 | 750 | 37,000 |
1991/05/14 | 762 | 763 | 750 | 750 | 14,000 |
1991/05/13 | 761 | 770 | 760 | 761 | 10,000 |
1991/05/10 | 770 | 775 | 760 | 770 | 16,000 |
1991/05/09 | 775 | 775 | 765 | 765 | 13,000 |
1991/05/08 | 770 | 780 | 770 | 775 | 18,000 |
1991/05/07 | 760 | 770 | 750 | 770 | 21,000 |
1991/05/02 | 740 | 769 | 740 | 768 | 23,000 |
1991/05/01 | 740 | 750 | 730 | 740 | 18,000 |
1991/04/30 | 716 | 725 | 715 | 725 | 18,000 |
1991/04/26 | 717 | 717 | 711 | 715 | 21,000 |
1991/04/25 | 750 | 750 | 717 | 717 | 15,000 |
1991/04/24 | 740 | 750 | 740 | 745 | 10,000 |
1991/04/23 | 772 | 773 | 750 | 750 | 17,000 |
1991/04/22 | 770 | 789 | 770 | 775 | 45,000 |
1991/04/19 | 770 | 779 | 760 | 760 | 28,000 |
1991/04/18 | 778 | 800 | 778 | 780 | 56,000 |
1991/04/17 | 765 | 777 | 762 | 770 | 37,000 |
1991/04/16 | 762 | 762 | 752 | 752 | 20,000 |
1991/04/15 | 740 | 755 | 732 | 732 | 44,000 |
1991/04/12 | 740 | 750 | 730 | 730 | 25,000 |
1991/04/11 | 740 | 740 | 716 | 716 | 29,000 |
1991/04/10 | 749 | 749 | 730 | 740 | 14,000 |
1991/04/09 | 721 | 750 | 720 | 750 | 30,000 |
1991/04/08 | 704 | 720 | 700 | 715 | 35,000 |
1991/04/05 | 701 | 705 | 696 | 700 | 31,000 |
1991/04/04 | 703 | 703 | 690 | 691 | 17,000 |
1991/04/03 | 717 | 718 | 700 | 710 | 14,000 |
1991/04/02 | 732 | 732 | 725 | 725 | 14,000 |
1991/04/01 | 709 | 730 | 705 | 730 | 20,000 |
1991/03/29 | 710 | 710 | 700 | 709 | 30,000 |
1991/03/28 | 663 | 680 | 662 | 680 | 5,000 |
1991/03/27 | 716 | 716 | 672 | 672 | 16,000 |
1991/03/26 | 716 | 716 | 700 | 700 | 19,000 |
1991/03/25 | 730 | 730 | 700 | 702 | 16,000 |
1991/03/22 | 750 | 750 | 735 | 735 | 7,000 |
1991/03/20 | 749 | 749 | 720 | 732 | 24,000 |
1991/03/19 | 774 | 775 | 750 | 750 | 15,000 |
1991/03/18 | 780 | 780 | 780 | 780 | 2,000 |
1991/03/15 | 750 | 780 | 750 | 780 | 10,000 |
1991/03/14 | 751 | 758 | 750 | 750 | 14,000 |
1991/03/13 | 770 | 770 | 757 | 758 | 11,000 |
1991/03/12 | 770 | 771 | 752 | 760 | 13,000 |
1991/03/11 | 764 | 764 | 750 | 764 | 16,000 |
1991/03/08 | 775 | 785 | 771 | 780 | 20,000 |
1991/03/07 | 769 | 775 | 769 | 769 | 49,000 |
1991/03/06 | 741 | 760 | 741 | 760 | 20,000 |
1991/03/05 | 732 | 750 | 730 | 735 | 66,000 |
1991/03/04 | 719 | 728 | 719 | 728 | 10,000 |
1991/03/01 | 699 | 709 | 699 | 709 | 13,000 |
1991/02/28 | 697 | 698 | 697 | 697 | 12,000 |
1991/02/27 | 697 | 700 | 696 | 697 | 32,000 |
1991/02/26 | 695 | 705 | 695 | 696 | 25,000 |
1991/02/25 | 705 | 705 | 700 | 702 | 17,000 |
1991/02/22 | 700 | 705 | 680 | 700 | 35,000 |
1991/02/21 | 710 | 720 | 700 | 700 | 26,000 |
1991/02/20 | 715 | 730 | 710 | 710 | 34,000 |
1991/02/19 | 701 | 716 | 701 | 701 | 40,000 |
1991/02/18 | 685 | 685 | 683 | 683 | 60,000 |
1991/02/15 | 650 | 665 | 640 | 665 | 49,000 |
1991/02/14 | 629 | 632 | 620 | 632 | 16,000 |
1991/02/13 | 640 | 650 | 640 | 642 | 27,000 |
1991/02/12 | 601 | 639 | 600 | 639 | 51,000 |
1991/02/08 | 580 | 610 | 580 | 601 | 23,000 |
1991/02/07 | 580 | 590 | 575 | 575 | 12,000 |
1991/02/06 | 550 | 570 | 545 | 570 | 33,000 |
1991/02/05 | 530 | 540 | 530 | 540 | 17,000 |
1991/02/04 | 538 | 540 | 538 | 538 | 9,000 |
1991/02/01 | 537 | 538 | 535 | 538 | 4,000 |
1991/01/31 | 539 | 549 | 538 | 538 | 14,000 |
1991/01/30 | 539 | 539 | 538 | 539 | 16,000 |
1991/01/29 | 540 | 549 | 540 | 540 | 8,000 |
1991/01/28 | 560 | 560 | 550 | 550 | 11,000 |
1991/01/25 | 569 | 569 | 563 | 569 | 12,000 |
1991/01/24 | 569 | 569 | 560 | 560 | 23,000 |
1991/01/23 | 571 | 575 | 570 | 570 | 7,000 |
1991/01/21 | 571 | 582 | 571 | 571 | 14,000 |
1991/01/18 | 600 | 610 | 570 | 571 | 13,000 |
1991/01/17 | 580 | 600 | 580 | 599 | 8,000 |
1991/01/14 | 589 | 600 | 589 | 600 | 10,000 |
1991/01/11 | 600 | 600 | 589 | 600 | 13,000 |
1991/01/10 | 600 | 600 | 600 | 600 | 10,000 |
1991/01/09 | 600 | 600 | 600 | 600 | 3,000 |
1991/01/08 | 580 | 580 | 570 | 570 | 4,000 |
1991/01/07 | 580 | 580 | 570 | 570 | 12,000 |
1991/01/04 | 590 | 590 | 580 | 580 | 2,000 |