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 |
---|---|---|---|---|---|
1995/12/29 | 412 | 412 | 405 | 408 | 9,000 |
1995/12/28 | 419 | 419 | 410 | 415 | 44,000 |
1995/12/27 | 391 | 410 | 391 | 409 | 23,000 |
1995/12/26 | 390 | 390 | 390 | 390 | 13,000 |
1995/12/25 | 392 | 392 | 390 | 390 | 25,000 |
1995/12/22 | 392 | 395 | 390 | 392 | 21,000 |
1995/12/21 | 391 | 391 | 391 | 391 | 4,000 |
1995/12/20 | 392 | 392 | 390 | 390 | 9,000 |
1995/12/19 | 392 | 395 | 390 | 391 | 28,000 |
1995/12/18 | 401 | 401 | 395 | 395 | 15,000 |
1995/12/15 | 395 | 405 | 395 | 400 | 12,000 |
1995/12/14 | 398 | 400 | 395 | 395 | 17,000 |
1995/12/13 | 401 | 406 | 400 | 400 | 33,000 |
1995/12/12 | 395 | 400 | 395 | 396 | 30,000 |
1995/12/11 | 396 | 396 | 395 | 395 | 10,000 |
1995/12/08 | 396 | 396 | 391 | 391 | 8,000 |
1995/12/07 | 395 | 399 | 390 | 395 | 10,000 |
1995/12/06 | 396 | 397 | 393 | 395 | 15,000 |
1995/12/05 | 391 | 400 | 391 | 400 | 26,000 |
1995/12/04 | 391 | 400 | 390 | 391 | 21,000 |
1995/12/01 | 395 | 395 | 390 | 390 | 14,000 |
1995/11/30 | 381 | 381 | 371 | 380 | 16,000 |
1995/11/29 | 399 | 399 | 380 | 380 | 9,000 |
1995/11/28 | 383 | 400 | 380 | 400 | 23,000 |
1995/11/27 | 380 | 385 | 380 | 384 | 10,000 |
1995/11/24 | 385 | 385 | 365 | 365 | 11,000 |
1995/11/22 | 390 | 390 | 385 | 385 | 17,000 |
1995/11/21 | 388 | 390 | 386 | 389 | 12,000 |
1995/11/20 | 380 | 389 | 380 | 389 | 8,000 |
1995/11/17 | 376 | 388 | 376 | 388 | 4,000 |
1995/11/16 | 361 | 375 | 361 | 375 | 5,000 |
1995/11/15 | 361 | 370 | 361 | 361 | 9,000 |
1995/11/14 | 379 | 380 | 366 | 366 | 15,000 |
1995/11/13 | 395 | 395 | 381 | 381 | 11,000 |
1995/11/10 | 393 | 400 | 389 | 400 | 18,000 |
1995/11/09 | 409 | 418 | 400 | 400 | 41,000 |
1995/11/08 | 392 | 410 | 386 | 410 | 53,000 |
1995/11/07 | 386 | 390 | 385 | 386 | 21,000 |
1995/11/06 | 387 | 388 | 380 | 380 | 40,000 |
1995/11/02 | 400 | 400 | 385 | 390 | 56,000 |
1995/11/01 | 372 | 400 | 372 | 390 | 90,000 |
1995/10/31 | 360 | 375 | 360 | 360 | 40,000 |
1995/10/30 | 360 | 364 | 355 | 360 | 16,000 |
1995/10/27 | 355 | 364 | 350 | 350 | 6,000 |
1995/10/26 | 370 | 375 | 360 | 360 | 26,000 |
1995/10/25 | 383 | 383 | 375 | 375 | 26,000 |
1995/10/24 | 360 | 389 | 360 | 381 | 93,000 |
1995/10/23 | 351 | 365 | 345 | 365 | 49,000 |
1995/10/20 | 328 | 355 | 320 | 345 | 161,000 |
1995/10/19 | 308 | 328 | 308 | 328 | 27,000 |
1995/10/18 | 305 | 305 | 305 | 305 | 3,000 |
1995/10/16 | 305 | 305 | 302 | 302 | 6,000 |
1995/10/13 | 305 | 310 | 305 | 310 | 4,000 |
1995/10/12 | 308 | 308 | 308 | 308 | 1,000 |
1995/10/11 | 305 | 305 | 305 | 305 | 2,000 |
1995/10/09 | 304 | 306 | 303 | 303 | 7,000 |
1995/10/06 | 308 | 308 | 303 | 303 | 11,000 |
1995/10/05 | 307 | 307 | 305 | 305 | 7,000 |
1995/10/04 | 305 | 305 | 305 | 305 | 1,000 |
1995/10/03 | 308 | 308 | 304 | 304 | 7,000 |
1995/10/02 | 309 | 309 | 308 | 308 | 5,000 |
1995/09/29 | 309 | 309 | 308 | 308 | 4,000 |
1995/09/28 | 318 | 318 | 308 | 308 | 6,000 |
1995/09/27 | 304 | 304 | 303 | 303 | 3,000 |
1995/09/26 | 315 | 315 | 303 | 303 | 13,000 |
1995/09/25 | 330 | 330 | 315 | 315 | 4,000 |
1995/09/22 | 330 | 330 | 321 | 321 | 4,000 |
1995/09/21 | 323 | 323 | 323 | 323 | 3,000 |
1995/09/19 | 327 | 330 | 327 | 330 | 5,000 |
1995/09/18 | 327 | 330 | 326 | 328 | 15,000 |
1995/09/14 | 320 | 323 | 320 | 323 | 3,000 |
1995/09/13 | 316 | 320 | 316 | 316 | 7,000 |
1995/09/12 | 320 | 325 | 315 | 315 | 9,000 |
1995/09/11 | 321 | 325 | 320 | 320 | 5,000 |
1995/09/07 | 320 | 320 | 320 | 320 | 7,000 |
1995/09/05 | 325 | 325 | 325 | 325 | 4,000 |
1995/09/04 | 324 | 330 | 324 | 325 | 8,000 |
1995/09/01 | 331 | 331 | 321 | 321 | 7,000 |
1995/08/31 | 330 | 330 | 330 | 330 | 18,000 |
1995/08/30 | 330 | 330 | 325 | 330 | 17,000 |
1995/08/28 | 330 | 330 | 315 | 315 | 5,000 |
1995/08/25 | 329 | 329 | 328 | 328 | 5,000 |
1995/08/24 | 320 | 320 | 320 | 320 | 1,000 |
1995/08/23 | 322 | 322 | 321 | 321 | 2,000 |
1995/08/22 | 312 | 320 | 312 | 320 | 4,000 |
1995/08/21 | 330 | 330 | 311 | 311 | 8,000 |
1995/08/17 | 330 | 330 | 328 | 328 | 6,000 |
1995/08/16 | 321 | 332 | 321 | 327 | 33,000 |
1995/08/15 | 308 | 308 | 308 | 308 | 8,000 |
1995/08/14 | 300 | 308 | 300 | 308 | 13,000 |
1995/08/11 | 308 | 308 | 300 | 300 | 3,000 |
1995/08/09 | 303 | 303 | 303 | 303 | 1,000 |
1995/08/08 | 307 | 307 | 300 | 303 | 13,000 |
1995/08/07 | 316 | 316 | 308 | 308 | 10,000 |
1995/08/04 | 302 | 306 | 302 | 306 | 5,000 |
1995/08/03 | 288 | 300 | 288 | 300 | 21,000 |
1995/08/02 | 283 | 283 | 283 | 283 | 1,000 |
1995/07/28 | 290 | 290 | 280 | 280 | 9,000 |
1995/07/27 | 291 | 291 | 290 | 291 | 21,000 |
1995/07/26 | 291 | 291 | 291 | 291 | 7,000 |
1995/07/25 | 300 | 300 | 292 | 292 | 4,000 |
1995/07/24 | 300 | 300 | 299 | 300 | 6,000 |
1995/07/21 | 299 | 299 | 299 | 299 | 1,000 |
1995/07/20 | 296 | 300 | 295 | 300 | 4,000 |
1995/07/19 | 300 | 300 | 300 | 300 | 4,000 |
1995/07/17 | 295 | 295 | 295 | 295 | 3,000 |
1995/07/14 | 300 | 300 | 294 | 300 | 8,000 |
1995/07/13 | 291 | 293 | 291 | 293 | 4,000 |
1995/07/12 | 292 | 292 | 291 | 291 | 5,000 |
1995/07/11 | 291 | 300 | 290 | 290 | 6,000 |
1995/07/10 | 291 | 299 | 291 | 299 | 9,000 |
1995/07/07 | 280 | 283 | 280 | 280 | 55,000 |
1995/07/06 | 271 | 276 | 271 | 275 | 7,000 |
1995/07/05 | 270 | 270 | 270 | 270 | 4,000 |
1995/07/04 | 274 | 280 | 274 | 280 | 3,000 |
1995/07/03 | 274 | 274 | 274 | 274 | 1,000 |
1995/06/30 | 279 | 279 | 279 | 279 | 1,000 |
1995/06/28 | 280 | 280 | 280 | 280 | 5,000 |
1995/06/27 | 282 | 282 | 282 | 282 | 1,000 |
1995/06/26 | 285 | 285 | 285 | 285 | 1,000 |
1995/06/23 | 290 | 290 | 285 | 285 | 4,000 |
1995/06/22 | 288 | 288 | 288 | 288 | 2,000 |
1995/06/20 | 274 | 275 | 274 | 275 | 4,000 |
1995/06/19 | 273 | 273 | 273 | 273 | 1,000 |
1995/06/14 | 282 | 283 | 282 | 283 | 4,000 |
1995/06/13 | 285 | 285 | 285 | 285 | 1,000 |
1995/06/12 | 287 | 287 | 286 | 286 | 5,000 |
1995/06/09 | 295 | 295 | 295 | 295 | 2,000 |
1995/06/08 | 291 | 291 | 290 | 290 | 2,000 |
1995/06/07 | 290 | 291 | 290 | 290 | 4,000 |
1995/06/06 | 287 | 287 | 287 | 287 | 3,000 |
1995/06/05 | 300 | 300 | 286 | 286 | 2,000 |
1995/06/02 | 305 | 305 | 300 | 300 | 3,000 |
1995/06/01 | 302 | 302 | 300 | 300 | 3,000 |
1995/05/31 | 302 | 302 | 302 | 302 | 2,000 |
1995/05/30 | 301 | 302 | 300 | 302 | 3,000 |
1995/05/26 | 301 | 301 | 301 | 301 | 3,000 |
1995/05/25 | 325 | 325 | 311 | 311 | 5,000 |
1995/05/24 | 310 | 310 | 306 | 310 | 5,000 |
1995/05/23 | 330 | 330 | 320 | 320 | 3,000 |
1995/05/19 | 318 | 318 | 318 | 318 | 1,000 |
1995/05/17 | 330 | 330 | 320 | 320 | 2,000 |
1995/05/16 | 335 | 335 | 335 | 335 | 1,000 |
1995/05/15 | 330 | 339 | 330 | 334 | 4,000 |
1995/05/12 | 334 | 335 | 330 | 331 | 9,000 |
1995/05/11 | 336 | 336 | 336 | 336 | 3,000 |
1995/05/10 | 337 | 337 | 336 | 336 | 4,000 |
1995/05/09 | 336 | 336 | 336 | 336 | 3,000 |
1995/05/08 | 340 | 342 | 335 | 340 | 14,000 |
1995/05/02 | 346 | 346 | 345 | 345 | 2,000 |
1995/05/01 | 345 | 345 | 345 | 345 | 6,000 |
1995/04/28 | 347 | 347 | 347 | 347 | 1,000 |
1995/04/27 | 352 | 352 | 350 | 350 | 3,000 |
1995/04/26 | 351 | 351 | 351 | 351 | 6,000 |
1995/04/25 | 351 | 358 | 351 | 358 | 5,000 |
1995/04/24 | 355 | 360 | 342 | 342 | 18,000 |
1995/04/21 | 340 | 345 | 336 | 345 | 42,000 |
1995/04/20 | 340 | 340 | 335 | 335 | 20,000 |
1995/04/18 | 336 | 336 | 335 | 335 | 6,000 |
1995/04/17 | 336 | 336 | 336 | 336 | 1,000 |
1995/04/14 | 350 | 350 | 350 | 350 | 3,000 |
1995/04/13 | 350 | 350 | 350 | 350 | 8,000 |
1995/04/12 | 355 | 355 | 350 | 350 | 5,000 |
1995/04/10 | 340 | 340 | 340 | 340 | 3,000 |
1995/04/07 | 357 | 357 | 357 | 357 | 1,000 |
1995/04/04 | 377 | 377 | 377 | 377 | 1,000 |
1995/03/31 | 382 | 382 | 382 | 382 | 5,000 |
1995/03/27 | 337 | 337 | 332 | 332 | 11,000 |
1995/03/24 | 339 | 339 | 339 | 339 | 7,000 |
1995/03/23 | 337 | 337 | 336 | 337 | 9,000 |
1995/03/22 | 336 | 340 | 336 | 336 | 34,000 |
1995/03/20 | 337 | 337 | 336 | 336 | 8,000 |
1995/03/17 | 355 | 355 | 336 | 336 | 8,000 |
1995/03/16 | 361 | 361 | 360 | 360 | 3,000 |
1995/03/15 | 369 | 369 | 355 | 360 | 8,000 |
1995/03/14 | 370 | 370 | 369 | 369 | 3,000 |
1995/03/13 | 370 | 370 | 369 | 369 | 3,000 |
1995/03/10 | 368 | 368 | 365 | 365 | 3,000 |
1995/03/09 | 379 | 379 | 379 | 379 | 1,000 |
1995/03/06 | 379 | 379 | 379 | 379 | 2,000 |
1995/03/03 | 370 | 380 | 370 | 380 | 7,000 |
1995/03/01 | 361 | 362 | 360 | 360 | 5,000 |
1995/02/27 | 375 | 380 | 375 | 380 | 3,000 |
1995/02/24 | 380 | 380 | 380 | 380 | 3,000 |
1995/02/23 | 380 | 381 | 365 | 365 | 7,000 |
1995/02/22 | 375 | 380 | 375 | 380 | 8,000 |
1995/02/21 | 361 | 375 | 361 | 375 | 6,000 |
1995/02/20 | 360 | 360 | 360 | 360 | 1,000 |
1995/02/17 | 362 | 362 | 362 | 362 | 1,000 |
1995/02/16 | 363 | 363 | 363 | 363 | 2,000 |
1995/02/15 | 365 | 365 | 362 | 362 | 6,000 |
1995/02/14 | 365 | 365 | 365 | 365 | 6,000 |
1995/02/13 | 370 | 370 | 365 | 365 | 2,000 |
1995/02/09 | 375 | 375 | 370 | 370 | 3,000 |
1995/02/07 | 375 | 375 | 365 | 375 | 5,000 |
1995/02/06 | 364 | 365 | 364 | 365 | 3,000 |
1995/02/03 | 364 | 364 | 362 | 362 | 6,000 |
1995/02/02 | 364 | 364 | 364 | 364 | 1,000 |
1995/02/01 | 370 | 374 | 362 | 362 | 10,000 |
1995/01/31 | 371 | 375 | 370 | 371 | 16,000 |
1995/01/30 | 386 | 386 | 371 | 371 | 9,000 |
1995/01/27 | 371 | 371 | 371 | 371 | 3,000 |
1995/01/26 | 363 | 370 | 361 | 361 | 7,000 |
1995/01/25 | 370 | 370 | 360 | 360 | 44,000 |
1995/01/24 | 375 | 375 | 371 | 371 | 5,000 |
1995/01/23 | 390 | 390 | 380 | 380 | 4,000 |
1995/01/20 | 390 | 390 | 390 | 390 | 3,000 |
1995/01/19 | 410 | 410 | 400 | 400 | 7,000 |
1995/01/18 | 421 | 421 | 410 | 410 | 7,000 |
1995/01/17 | 421 | 421 | 421 | 421 | 8,000 |
1995/01/13 | 424 | 425 | 421 | 425 | 5,000 |
1995/01/12 | 425 | 425 | 425 | 425 | 4,000 |
1995/01/11 | 426 | 426 | 420 | 420 | 9,000 |
1995/01/10 | 425 | 425 | 424 | 425 | 9,000 |
1995/01/09 | 422 | 422 | 422 | 422 | 1,000 |
1995/01/06 | 422 | 422 | 422 | 422 | 1,000 |
1995/01/05 | 425 | 425 | 425 | 425 | 2,000 |
1995/01/04 | 421 | 425 | 421 | 425 | 4,000 |