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 |
---|---|---|---|---|---|
1994/12/30 | 421 | 421 | 420 | 420 | 2,000 |
1994/12/29 | 430 | 430 | 420 | 420 | 6,000 |
1994/12/28 | 430 | 435 | 430 | 430 | 10,000 |
1994/12/27 | 431 | 435 | 431 | 432 | 5,000 |
1994/12/26 | 421 | 430 | 420 | 430 | 6,000 |
1994/12/22 | 431 | 431 | 431 | 431 | 3,000 |
1994/12/21 | 424 | 425 | 421 | 421 | 5,000 |
1994/12/20 | 420 | 425 | 420 | 425 | 13,000 |
1994/12/19 | 419 | 420 | 416 | 416 | 11,000 |
1994/12/14 | 421 | 421 | 421 | 421 | 4,000 |
1994/12/13 | 435 | 435 | 430 | 430 | 3,000 |
1994/12/12 | 433 | 433 | 432 | 432 | 6,000 |
1994/12/09 | 437 | 440 | 432 | 432 | 6,000 |
1994/12/08 | 440 | 440 | 430 | 436 | 22,000 |
1994/12/06 | 446 | 446 | 441 | 441 | 2,000 |
1994/12/05 | 449 | 449 | 446 | 448 | 7,000 |
1994/12/02 | 454 | 454 | 446 | 446 | 16,000 |
1994/12/01 | 434 | 449 | 434 | 449 | 4,000 |
1994/11/30 | 421 | 430 | 421 | 430 | 6,000 |
1994/11/29 | 421 | 421 | 420 | 420 | 2,000 |
1994/11/28 | 420 | 420 | 420 | 420 | 6,000 |
1994/11/25 | 439 | 439 | 420 | 420 | 5,000 |
1994/11/24 | 444 | 444 | 444 | 444 | 1,000 |
1994/11/22 | 449 | 449 | 449 | 449 | 1,000 |
1994/11/21 | 450 | 450 | 450 | 450 | 13,000 |
1994/11/18 | 455 | 455 | 450 | 450 | 7,000 |
1994/11/17 | 450 | 451 | 450 | 450 | 12,000 |
1994/11/16 | 450 | 450 | 450 | 450 | 8,000 |
1994/11/15 | 420 | 420 | 415 | 416 | 11,000 |
1994/11/14 | 425 | 425 | 420 | 420 | 8,000 |
1994/11/11 | 435 | 435 | 420 | 420 | 6,000 |
1994/11/10 | 440 | 440 | 430 | 430 | 8,000 |
1994/11/09 | 442 | 442 | 440 | 440 | 5,000 |
1994/11/08 | 442 | 442 | 442 | 442 | 4,000 |
1994/11/07 | 451 | 451 | 442 | 442 | 10,000 |
1994/11/04 | 450 | 450 | 450 | 450 | 3,000 |
1994/11/02 | 451 | 455 | 450 | 450 | 14,000 |
1994/11/01 | 460 | 460 | 455 | 460 | 9,000 |
1994/10/27 | 465 | 465 | 460 | 460 | 2,000 |
1994/10/25 | 480 | 480 | 480 | 480 | 2,000 |
1994/10/24 | 480 | 480 | 475 | 475 | 4,000 |
1994/10/21 | 480 | 480 | 480 | 480 | 1,000 |
1994/10/20 | 482 | 482 | 482 | 482 | 3,000 |
1994/10/19 | 480 | 485 | 480 | 484 | 8,000 |
1994/10/18 | 479 | 479 | 479 | 479 | 1,000 |
1994/10/17 | 485 | 485 | 481 | 481 | 5,000 |
1994/10/14 | 459 | 470 | 459 | 470 | 12,000 |
1994/10/13 | 439 | 450 | 439 | 450 | 5,000 |
1994/10/12 | 430 | 430 | 430 | 430 | 14,000 |
1994/10/11 | 450 | 450 | 450 | 450 | 2,000 |
1994/10/07 | 440 | 450 | 440 | 450 | 6,000 |
1994/10/06 | 455 | 455 | 455 | 455 | 4,000 |
1994/10/05 | 450 | 450 | 450 | 450 | 4,000 |
1994/10/04 | 459 | 460 | 459 | 460 | 3,000 |
1994/10/03 | 460 | 460 | 460 | 460 | 1,000 |
1994/09/30 | 460 | 460 | 460 | 460 | 3,000 |
1994/09/29 | 461 | 461 | 460 | 460 | 6,000 |
1994/09/28 | 465 | 465 | 461 | 461 | 4,000 |
1994/09/26 | 461 | 461 | 461 | 461 | 3,000 |
1994/09/22 | 473 | 473 | 470 | 470 | 3,000 |
1994/09/21 | 463 | 463 | 463 | 463 | 1,000 |
1994/09/20 | 470 | 470 | 468 | 468 | 2,000 |
1994/09/16 | 490 | 490 | 468 | 468 | 9,000 |
1994/09/14 | 490 | 491 | 490 | 491 | 9,000 |
1994/09/12 | 504 | 504 | 500 | 500 | 2,000 |
1994/09/09 | 485 | 503 | 485 | 503 | 9,000 |
1994/09/08 | 490 | 490 | 485 | 485 | 7,000 |
1994/09/07 | 500 | 500 | 495 | 495 | 13,000 |
1994/09/06 | 491 | 491 | 491 | 491 | 1,000 |
1994/09/05 | 505 | 505 | 490 | 490 | 6,000 |
1994/09/02 | 490 | 505 | 490 | 505 | 12,000 |
1994/09/01 | 500 | 505 | 482 | 490 | 7,000 |
1994/08/31 | 509 | 509 | 499 | 500 | 12,000 |
1994/08/30 | 509 | 510 | 509 | 509 | 9,000 |
1994/08/29 | 490 | 510 | 490 | 509 | 14,000 |
1994/08/25 | 481 | 481 | 480 | 480 | 6,000 |
1994/08/23 | 506 | 506 | 501 | 501 | 10,000 |
1994/08/22 | 505 | 505 | 505 | 505 | 5,000 |
1994/08/19 | 505 | 505 | 500 | 505 | 4,000 |
1994/08/18 | 505 | 519 | 505 | 510 | 8,000 |
1994/08/17 | 511 | 511 | 506 | 506 | 4,000 |
1994/08/16 | 499 | 510 | 499 | 510 | 14,000 |
1994/08/15 | 500 | 500 | 500 | 500 | 3,000 |
1994/08/12 | 480 | 500 | 480 | 500 | 14,000 |
1994/08/11 | 472 | 480 | 472 | 480 | 4,000 |
1994/08/10 | 472 | 472 | 472 | 472 | 2,000 |
1994/08/05 | 472 | 482 | 472 | 482 | 2,000 |
1994/08/04 | 470 | 470 | 470 | 470 | 5,000 |
1994/08/03 | 480 | 480 | 473 | 473 | 5,000 |
1994/08/02 | 468 | 473 | 468 | 473 | 6,000 |
1994/07/28 | 483 | 483 | 483 | 483 | 1,000 |
1994/07/27 | 490 | 490 | 490 | 490 | 2,000 |
1994/07/26 | 495 | 495 | 491 | 491 | 6,000 |
1994/07/25 | 500 | 510 | 495 | 495 | 22,000 |
1994/07/22 | 500 | 514 | 498 | 510 | 51,000 |
1994/07/20 | 496 | 500 | 496 | 500 | 7,000 |
1994/07/19 | 496 | 496 | 495 | 495 | 3,000 |
1994/07/15 | 495 | 500 | 495 | 495 | 37,000 |
1994/07/13 | 490 | 490 | 490 | 490 | 11,000 |
1994/07/12 | 491 | 495 | 486 | 495 | 16,000 |
1994/07/11 | 491 | 491 | 491 | 491 | 1,000 |
1994/07/08 | 500 | 500 | 500 | 500 | 3,000 |
1994/07/07 | 502 | 502 | 502 | 502 | 2,000 |
1994/07/06 | 508 | 509 | 500 | 500 | 9,000 |
1994/07/05 | 518 | 518 | 510 | 510 | 6,000 |
1994/07/04 | 520 | 520 | 519 | 519 | 10,000 |
1994/06/30 | 520 | 520 | 520 | 520 | 11,000 |
1994/06/29 | 497 | 510 | 497 | 504 | 5,000 |
1994/06/28 | 491 | 492 | 491 | 492 | 3,000 |
1994/06/27 | 499 | 499 | 490 | 490 | 15,000 |
1994/06/24 | 500 | 510 | 500 | 500 | 28,000 |
1994/06/23 | 500 | 500 | 492 | 492 | 14,000 |
1994/06/22 | 498 | 498 | 490 | 492 | 19,000 |
1994/06/21 | 516 | 522 | 515 | 515 | 9,000 |
1994/06/20 | 542 | 545 | 515 | 515 | 9,000 |
1994/06/17 | 535 | 542 | 521 | 542 | 21,000 |
1994/06/16 | 523 | 543 | 523 | 542 | 74,000 |
1994/06/15 | 506 | 520 | 506 | 519 | 11,000 |
1994/06/14 | 506 | 506 | 500 | 501 | 18,000 |
1994/06/13 | 528 | 535 | 528 | 535 | 18,000 |
1994/06/10 | 531 | 538 | 530 | 530 | 32,000 |
1994/06/09 | 520 | 534 | 520 | 530 | 74,000 |
1994/06/08 | 509 | 512 | 505 | 512 | 17,000 |
1994/06/07 | 507 | 510 | 507 | 509 | 26,000 |
1994/06/06 | 490 | 515 | 490 | 505 | 85,000 |
1994/06/03 | 504 | 505 | 490 | 490 | 17,000 |
1994/06/02 | 500 | 507 | 499 | 505 | 82,000 |
1994/06/01 | 480 | 486 | 480 | 485 | 32,000 |
1994/05/31 | 485 | 485 | 480 | 480 | 9,000 |
1994/05/30 | 475 | 485 | 475 | 480 | 16,000 |
1994/05/27 | 480 | 480 | 470 | 470 | 28,000 |
1994/05/26 | 471 | 495 | 470 | 485 | 89,000 |
1994/05/25 | 450 | 485 | 450 | 481 | 83,000 |
1994/05/24 | 435 | 445 | 426 | 445 | 10,000 |
1994/05/23 | 431 | 435 | 431 | 435 | 9,000 |
1994/05/20 | 424 | 430 | 424 | 426 | 18,000 |
1994/05/18 | 424 | 424 | 416 | 416 | 4,000 |
1994/05/17 | 416 | 425 | 416 | 425 | 6,000 |
1994/05/16 | 425 | 425 | 425 | 425 | 4,000 |
1994/05/13 | 420 | 425 | 420 | 421 | 10,000 |
1994/05/12 | 425 | 425 | 423 | 425 | 7,000 |
1994/05/11 | 426 | 426 | 420 | 420 | 12,000 |
1994/05/10 | 416 | 426 | 416 | 426 | 9,000 |
1994/05/09 | 416 | 416 | 416 | 416 | 1,000 |
1994/05/06 | 415 | 415 | 415 | 415 | 1,000 |
1994/05/02 | 415 | 420 | 411 | 415 | 7,000 |
1994/04/28 | 422 | 425 | 422 | 425 | 3,000 |
1994/04/27 | 415 | 415 | 410 | 415 | 7,000 |
1994/04/25 | 422 | 424 | 415 | 415 | 9,000 |
1994/04/22 | 420 | 424 | 414 | 414 | 3,000 |
1994/04/21 | 425 | 425 | 413 | 420 | 15,000 |
1994/04/20 | 430 | 435 | 426 | 435 | 21,000 |
1994/04/19 | 411 | 411 | 410 | 410 | 13,000 |
1994/04/18 | 410 | 410 | 410 | 410 | 13,000 |
1994/04/15 | 385 | 385 | 385 | 385 | 13,000 |
1994/04/14 | 381 | 385 | 381 | 385 | 7,000 |
1994/04/13 | 371 | 375 | 371 | 375 | 7,000 |
1994/04/12 | 371 | 371 | 370 | 370 | 7,000 |
1994/04/11 | 365 | 375 | 365 | 370 | 4,000 |
1994/04/08 | 376 | 376 | 375 | 375 | 9,000 |
1994/04/06 | 379 | 379 | 376 | 376 | 7,000 |
1994/04/05 | 376 | 376 | 376 | 376 | 1,000 |
1994/04/04 | 375 | 375 | 375 | 375 | 1,000 |
1994/04/01 | 380 | 380 | 380 | 380 | 2,000 |
1994/03/31 | 390 | 390 | 390 | 390 | 3,000 |
1994/03/30 | 390 | 391 | 390 | 391 | 3,000 |
1994/03/25 | 391 | 391 | 391 | 391 | 3,000 |
1994/03/23 | 395 | 395 | 391 | 391 | 3,000 |
1994/03/22 | 400 | 400 | 395 | 395 | 12,000 |
1994/03/18 | 395 | 400 | 395 | 400 | 10,000 |
1994/03/17 | 378 | 391 | 378 | 391 | 12,000 |
1994/03/16 | 383 | 383 | 378 | 378 | 3,000 |
1994/03/15 | 375 | 383 | 375 | 383 | 9,000 |
1994/03/14 | 385 | 389 | 380 | 380 | 9,000 |
1994/03/11 | 390 | 390 | 389 | 389 | 3,000 |
1994/03/10 | 390 | 390 | 390 | 390 | 5,000 |
1994/03/09 | 395 | 395 | 386 | 386 | 5,000 |
1994/03/08 | 386 | 395 | 386 | 395 | 7,000 |
1994/03/07 | 390 | 395 | 385 | 385 | 9,000 |
1994/03/04 | 385 | 388 | 385 | 388 | 2,000 |
1994/03/03 | 385 | 385 | 385 | 385 | 8,000 |
1994/03/02 | 390 | 395 | 385 | 385 | 11,000 |
1994/03/01 | 386 | 386 | 385 | 385 | 10,000 |
1994/02/28 | 370 | 378 | 367 | 375 | 8,000 |
1994/02/25 | 365 | 365 | 365 | 365 | 5,000 |
1994/02/24 | 336 | 340 | 336 | 340 | 5,000 |
1994/02/23 | 335 | 335 | 335 | 335 | 4,000 |
1994/02/22 | 336 | 340 | 336 | 340 | 7,000 |
1994/02/21 | 340 | 340 | 335 | 335 | 5,000 |
1994/02/18 | 336 | 336 | 336 | 336 | 1,000 |
1994/02/17 | 345 | 345 | 336 | 336 | 16,000 |
1994/02/16 | 345 | 345 | 345 | 345 | 1,000 |
1994/02/15 | 345 | 345 | 345 | 345 | 5,000 |
1994/02/14 | 346 | 346 | 346 | 346 | 1,000 |
1994/02/10 | 346 | 346 | 346 | 346 | 4,000 |
1994/02/09 | 351 | 351 | 351 | 351 | 4,000 |
1994/02/08 | 347 | 347 | 346 | 346 | 5,000 |
1994/02/07 | 350 | 350 | 345 | 345 | 3,000 |
1994/02/03 | 365 | 365 | 350 | 350 | 8,000 |
1994/02/02 | 366 | 366 | 361 | 361 | 6,000 |
1994/02/01 | 361 | 365 | 361 | 365 | 8,000 |
1994/01/31 | 350 | 352 | 350 | 351 | 13,000 |
1994/01/28 | 340 | 341 | 336 | 336 | 5,000 |
1994/01/27 | 333 | 340 | 333 | 336 | 3,000 |
1994/01/26 | 333 | 333 | 333 | 333 | 1,000 |
1994/01/25 | 345 | 345 | 345 | 345 | 6,000 |
1994/01/24 | 351 | 351 | 350 | 350 | 3,000 |
1994/01/21 | 350 | 350 | 350 | 350 | 4,000 |
1994/01/20 | 336 | 336 | 336 | 336 | 1,000 |
1994/01/19 | 332 | 333 | 332 | 333 | 5,000 |
1994/01/13 | 340 | 340 | 332 | 332 | 8,000 |
1994/01/12 | 336 | 336 | 336 | 336 | 3,000 |
1994/01/11 | 328 | 328 | 321 | 321 | 2,000 |
1994/01/10 | 303 | 303 | 303 | 303 | 3,000 |
1994/01/06 | 302 | 302 | 301 | 301 | 6,000 |