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 |
---|---|---|---|---|---|
1993/12/29 | 304 | 304 | 301 | 301 | 11,000 |
1993/12/28 | 300 | 303 | 300 | 303 | 4,000 |
1993/12/24 | 320 | 320 | 315 | 320 | 11,000 |
1993/12/22 | 320 | 320 | 320 | 320 | 3,000 |
1993/12/21 | 321 | 321 | 320 | 320 | 5,000 |
1993/12/20 | 326 | 326 | 321 | 321 | 6,000 |
1993/12/17 | 321 | 321 | 321 | 321 | 1,000 |
1993/12/16 | 330 | 330 | 321 | 321 | 3,000 |
1993/12/14 | 330 | 330 | 330 | 330 | 1,000 |
1993/12/13 | 325 | 330 | 322 | 330 | 4,000 |
1993/12/10 | 328 | 328 | 325 | 325 | 4,000 |
1993/12/09 | 320 | 320 | 320 | 320 | 5,000 |
1993/12/07 | 345 | 345 | 345 | 345 | 1,000 |
1993/12/06 | 350 | 350 | 350 | 350 | 13,000 |
1993/12/02 | 316 | 316 | 315 | 315 | 5,000 |
1993/12/01 | 306 | 306 | 306 | 306 | 1,000 |
1993/11/30 | 306 | 306 | 306 | 306 | 3,000 |
1993/11/29 | 315 | 315 | 315 | 315 | 1,000 |
1993/11/26 | 325 | 325 | 315 | 315 | 9,000 |
1993/11/25 | 331 | 331 | 325 | 325 | 12,000 |
1993/11/24 | 345 | 345 | 345 | 345 | 4,000 |
1993/11/22 | 334 | 334 | 329 | 330 | 5,000 |
1993/11/19 | 336 | 336 | 334 | 334 | 3,000 |
1993/11/18 | 338 | 338 | 335 | 335 | 4,000 |
1993/11/17 | 333 | 333 | 333 | 333 | 1,000 |
1993/11/16 | 330 | 331 | 330 | 331 | 2,000 |
1993/11/15 | 329 | 340 | 329 | 331 | 7,000 |
1993/11/12 | 326 | 326 | 325 | 325 | 3,000 |
1993/11/11 | 315 | 315 | 315 | 315 | 3,000 |
1993/11/10 | 325 | 325 | 320 | 320 | 5,000 |
1993/11/09 | 340 | 340 | 331 | 331 | 4,000 |
1993/11/08 | 350 | 350 | 341 | 341 | 9,000 |
1993/11/05 | 355 | 355 | 350 | 350 | 5,000 |
1993/11/04 | 357 | 357 | 355 | 355 | 4,000 |
1993/11/02 | 352 | 352 | 352 | 352 | 1,000 |
1993/11/01 | 352 | 352 | 352 | 352 | 1,000 |
1993/10/29 | 356 | 356 | 351 | 351 | 7,000 |
1993/10/28 | 366 | 366 | 361 | 361 | 5,000 |
1993/10/27 | 368 | 372 | 367 | 372 | 3,000 |
1993/10/26 | 371 | 371 | 367 | 367 | 18,000 |
1993/10/25 | 371 | 371 | 371 | 371 | 3,000 |
1993/10/22 | 371 | 371 | 367 | 367 | 5,000 |
1993/10/21 | 380 | 380 | 375 | 375 | 3,000 |
1993/10/20 | 380 | 381 | 380 | 380 | 4,000 |
1993/10/19 | 387 | 387 | 381 | 381 | 9,000 |
1993/10/13 | 386 | 386 | 386 | 386 | 1,000 |
1993/10/12 | 389 | 389 | 386 | 387 | 6,000 |
1993/10/08 | 390 | 390 | 388 | 388 | 9,000 |
1993/10/07 | 390 | 390 | 388 | 388 | 11,000 |
1993/10/06 | 391 | 391 | 386 | 386 | 10,000 |
1993/10/05 | 392 | 400 | 392 | 392 | 12,000 |
1993/10/04 | 397 | 397 | 397 | 397 | 2,000 |
1993/10/01 | 413 | 413 | 407 | 407 | 8,000 |
1993/09/29 | 434 | 434 | 428 | 428 | 2,000 |
1993/09/28 | 439 | 439 | 439 | 439 | 1,000 |
1993/09/24 | 452 | 452 | 450 | 450 | 17,000 |
1993/09/22 | 445 | 445 | 445 | 445 | 11,000 |
1993/09/21 | 448 | 450 | 448 | 450 | 5,000 |
1993/09/20 | 454 | 454 | 453 | 453 | 4,000 |
1993/09/17 | 450 | 455 | 450 | 455 | 6,000 |
1993/09/16 | 456 | 456 | 454 | 455 | 8,000 |
1993/09/14 | 454 | 454 | 454 | 454 | 1,000 |
1993/09/13 | 455 | 455 | 455 | 455 | 3,000 |
1993/09/10 | 455 | 455 | 455 | 455 | 5,000 |
1993/09/09 | 456 | 456 | 456 | 456 | 5,000 |
1993/09/08 | 456 | 456 | 456 | 456 | 8,000 |
1993/09/07 | 470 | 470 | 461 | 461 | 10,000 |
1993/09/03 | 461 | 461 | 460 | 460 | 12,000 |
1993/09/02 | 470 | 471 | 470 | 471 | 11,000 |
1993/08/27 | 471 | 471 | 471 | 471 | 1,000 |
1993/08/25 | 486 | 486 | 486 | 486 | 3,000 |
1993/08/24 | 476 | 476 | 476 | 476 | 1,000 |
1993/08/23 | 476 | 476 | 476 | 476 | 1,000 |
1993/08/20 | 476 | 476 | 476 | 476 | 5,000 |
1993/08/19 | 482 | 482 | 480 | 480 | 4,000 |
1993/08/18 | 490 | 490 | 490 | 490 | 1,000 |
1993/08/17 | 482 | 490 | 482 | 490 | 2,000 |
1993/08/16 | 482 | 487 | 482 | 487 | 2,000 |
1993/08/13 | 500 | 500 | 490 | 490 | 2,000 |
1993/08/12 | 501 | 501 | 501 | 501 | 1,000 |
1993/08/10 | 482 | 482 | 482 | 482 | 2,000 |
1993/08/09 | 512 | 512 | 512 | 512 | 8,000 |
1993/08/06 | 499 | 499 | 497 | 497 | 5,000 |
1993/08/05 | 477 | 477 | 477 | 477 | 1,000 |
1993/08/03 | 486 | 486 | 486 | 486 | 1,000 |
1993/08/02 | 486 | 486 | 486 | 486 | 1,000 |
1993/07/30 | 505 | 505 | 505 | 505 | 2,000 |
1993/07/29 | 500 | 520 | 500 | 520 | 15,000 |
1993/07/28 | 500 | 500 | 495 | 495 | 13,000 |
1993/07/23 | 495 | 495 | 480 | 490 | 11,000 |
1993/07/22 | 486 | 486 | 476 | 486 | 9,000 |
1993/07/20 | 531 | 531 | 511 | 511 | 78,000 |
1993/07/14 | 436 | 446 | 436 | 446 | 13,000 |
1993/07/12 | 435 | 435 | 435 | 435 | 1,000 |
1993/07/09 | 445 | 445 | 430 | 430 | 5,000 |
1993/07/08 | 445 | 450 | 445 | 445 | 8,000 |
1993/07/07 | 446 | 446 | 446 | 446 | 1,000 |
1993/07/06 | 440 | 445 | 440 | 445 | 5,000 |
1993/07/05 | 445 | 445 | 445 | 445 | 1,000 |
1993/07/02 | 457 | 457 | 447 | 447 | 11,000 |
1993/07/01 | 440 | 447 | 440 | 447 | 4,000 |
1993/06/30 | 442 | 442 | 442 | 442 | 1,000 |
1993/06/28 | 452 | 455 | 452 | 452 | 3,000 |
1993/06/25 | 455 | 455 | 451 | 451 | 10,000 |
1993/06/24 | 450 | 450 | 450 | 450 | 14,000 |
1993/06/23 | 447 | 450 | 447 | 450 | 2,000 |
1993/06/22 | 441 | 445 | 441 | 445 | 16,000 |
1993/06/21 | 455 | 455 | 446 | 446 | 13,000 |
1993/06/18 | 455 | 455 | 455 | 455 | 3,000 |
1993/06/17 | 475 | 475 | 450 | 450 | 9,000 |
1993/06/16 | 482 | 482 | 480 | 480 | 9,000 |
1993/06/15 | 487 | 487 | 485 | 485 | 3,000 |
1993/06/14 | 483 | 485 | 483 | 485 | 3,000 |
1993/06/11 | 505 | 505 | 481 | 481 | 8,000 |
1993/06/10 | 496 | 496 | 491 | 491 | 4,000 |
1993/06/08 | 503 | 504 | 490 | 496 | 29,000 |
1993/06/07 | 505 | 505 | 500 | 503 | 38,000 |
1993/06/04 | 500 | 500 | 494 | 500 | 25,000 |
1993/06/03 | 500 | 500 | 490 | 500 | 9,000 |
1993/06/02 | 503 | 505 | 500 | 500 | 21,000 |
1993/06/01 | 510 | 510 | 500 | 500 | 14,000 |
1993/05/31 | 520 | 520 | 504 | 510 | 16,000 |
1993/05/28 | 530 | 530 | 520 | 520 | 29,000 |
1993/05/27 | 524 | 525 | 520 | 520 | 25,000 |
1993/05/26 | 530 | 530 | 525 | 525 | 23,000 |
1993/05/25 | 515 | 530 | 515 | 530 | 23,000 |
1993/05/24 | 514 | 514 | 509 | 509 | 16,000 |
1993/05/21 | 484 | 500 | 484 | 500 | 9,000 |
1993/05/20 | 500 | 500 | 485 | 485 | 8,000 |
1993/05/19 | 480 | 500 | 480 | 500 | 5,000 |
1993/05/18 | 507 | 507 | 496 | 496 | 16,000 |
1993/05/17 | 514 | 515 | 506 | 506 | 40,000 |
1993/05/14 | 486 | 504 | 486 | 504 | 20,000 |
1993/05/13 | 495 | 497 | 485 | 485 | 47,000 |
1993/05/12 | 470 | 493 | 470 | 493 | 74,000 |
1993/05/11 | 465 | 467 | 455 | 455 | 49,000 |
1993/05/10 | 450 | 454 | 450 | 450 | 17,000 |
1993/05/07 | 454 | 460 | 454 | 460 | 8,000 |
1993/05/06 | 454 | 454 | 450 | 454 | 60,000 |
1993/04/30 | 441 | 450 | 441 | 450 | 3,000 |
1993/04/28 | 433 | 435 | 433 | 435 | 4,000 |
1993/04/23 | 420 | 420 | 400 | 400 | 8,000 |
1993/04/22 | 425 | 425 | 420 | 420 | 5,000 |
1993/04/21 | 430 | 430 | 425 | 425 | 7,000 |
1993/04/20 | 449 | 449 | 449 | 449 | 2,000 |
1993/04/19 | 460 | 461 | 460 | 460 | 26,000 |
1993/04/16 | 465 | 465 | 462 | 462 | 36,000 |
1993/04/15 | 457 | 460 | 457 | 460 | 13,000 |
1993/04/14 | 455 | 457 | 455 | 457 | 12,000 |
1993/04/13 | 435 | 448 | 434 | 448 | 18,000 |
1993/04/12 | 420 | 420 | 420 | 420 | 10,000 |
1993/04/09 | 394 | 400 | 394 | 400 | 14,000 |
1993/04/08 | 390 | 390 | 390 | 390 | 1,000 |
1993/04/07 | 398 | 398 | 388 | 388 | 14,000 |
1993/04/06 | 401 | 401 | 398 | 398 | 16,000 |
1993/04/02 | 428 | 428 | 418 | 418 | 12,000 |
1993/03/31 | 438 | 438 | 438 | 438 | 13,000 |
1993/03/26 | 375 | 378 | 375 | 378 | 6,000 |
1993/03/25 | 380 | 380 | 373 | 374 | 7,000 |
1993/03/24 | 370 | 370 | 365 | 365 | 5,000 |
1993/03/23 | 376 | 376 | 360 | 360 | 8,000 |
1993/03/22 | 371 | 380 | 365 | 380 | 6,000 |
1993/03/19 | 381 | 382 | 376 | 376 | 8,000 |
1993/03/18 | 375 | 380 | 373 | 380 | 5,000 |
1993/03/17 | 368 | 368 | 368 | 368 | 3,000 |
1993/03/16 | 367 | 367 | 366 | 366 | 3,000 |
1993/03/15 | 366 | 366 | 366 | 366 | 1,000 |
1993/03/12 | 365 | 375 | 365 | 365 | 11,000 |
1993/03/11 | 364 | 365 | 364 | 365 | 2,000 |
1993/03/10 | 363 | 364 | 363 | 364 | 7,000 |
1993/03/09 | 367 | 367 | 365 | 365 | 9,000 |
1993/03/08 | 365 | 367 | 365 | 367 | 8,000 |
1993/03/05 | 364 | 364 | 364 | 364 | 2,000 |
1993/03/04 | 365 | 365 | 365 | 365 | 10,000 |
1993/03/03 | 365 | 365 | 365 | 365 | 2,000 |
1993/03/02 | 366 | 366 | 366 | 366 | 5,000 |
1993/03/01 | 365 | 365 | 365 | 365 | 5,000 |
1993/02/26 | 365 | 365 | 365 | 365 | 4,000 |
1993/02/25 | 370 | 370 | 365 | 365 | 6,000 |
1993/02/24 | 365 | 365 | 360 | 360 | 4,000 |
1993/02/23 | 365 | 365 | 365 | 365 | 2,000 |
1993/02/22 | 360 | 370 | 360 | 366 | 12,000 |
1993/02/19 | 360 | 360 | 360 | 360 | 4,000 |
1993/02/18 | 360 | 360 | 360 | 360 | 5,000 |
1993/02/17 | 360 | 360 | 360 | 360 | 6,000 |
1993/02/16 | 365 | 365 | 360 | 360 | 3,000 |
1993/02/15 | 372 | 372 | 372 | 372 | 1,000 |
1993/02/12 | 372 | 372 | 372 | 372 | 4,000 |
1993/02/10 | 370 | 372 | 370 | 372 | 13,000 |
1993/02/09 | 370 | 374 | 370 | 370 | 4,000 |
1993/02/08 | 374 | 374 | 370 | 370 | 3,000 |
1993/02/05 | 374 | 374 | 374 | 374 | 5,000 |
1993/02/04 | 375 | 375 | 374 | 374 | 3,000 |
1993/02/03 | 370 | 380 | 367 | 375 | 11,000 |
1993/02/02 | 365 | 370 | 365 | 370 | 5,000 |
1993/02/01 | 363 | 365 | 363 | 365 | 7,000 |
1993/01/29 | 363 | 363 | 363 | 363 | 3,000 |
1993/01/28 | 363 | 365 | 362 | 363 | 10,000 |
1993/01/27 | 361 | 362 | 361 | 362 | 4,000 |
1993/01/26 | 361 | 361 | 360 | 360 | 4,000 |
1993/01/25 | 365 | 365 | 360 | 361 | 18,000 |
1993/01/22 | 361 | 361 | 361 | 361 | 6,000 |
1993/01/21 | 361 | 361 | 361 | 361 | 2,000 |
1993/01/20 | 361 | 361 | 361 | 361 | 4,000 |
1993/01/19 | 361 | 361 | 361 | 361 | 5,000 |
1993/01/18 | 361 | 365 | 361 | 361 | 18,000 |
1993/01/14 | 360 | 360 | 360 | 360 | 10,000 |
1993/01/13 | 360 | 360 | 360 | 360 | 5,000 |
1993/01/12 | 356 | 360 | 356 | 360 | 8,000 |
1993/01/11 | 355 | 356 | 355 | 356 | 9,000 |
1993/01/08 | 355 | 355 | 350 | 350 | 7,000 |
1993/01/07 | 355 | 355 | 355 | 355 | 6,000 |
1993/01/06 | 351 | 355 | 351 | 355 | 6,000 |
1993/01/05 | 351 | 351 | 350 | 350 | 6,000 |
1993/01/04 | 351 | 351 | 350 | 350 | 6,000 |