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 |
|---|---|---|---|---|---|
| 1996/12/30 | 350 | 355 | 350 | 355 | 16,000 |
| 1996/12/27 | 355 | 355 | 345 | 355 | 29,000 |
| 1996/12/26 | 355 | 355 | 335 | 345 | 38,000 |
| 1996/12/25 | 360 | 360 | 345 | 350 | 20,000 |
| 1996/12/24 | 382 | 382 | 350 | 350 | 18,000 |
| 1996/12/20 | 380 | 385 | 380 | 380 | 16,000 |
| 1996/12/19 | 400 | 400 | 385 | 385 | 18,000 |
| 1996/12/18 | 405 | 410 | 400 | 400 | 9,000 |
| 1996/12/17 | 415 | 415 | 410 | 410 | 9,000 |
| 1996/12/16 | 410 | 411 | 410 | 410 | 5,000 |
| 1996/12/13 | 430 | 430 | 410 | 410 | 9,000 |
| 1996/12/12 | 438 | 440 | 430 | 430 | 13,000 |
| 1996/12/11 | 430 | 430 | 428 | 428 | 4,000 |
| 1996/12/10 | 431 | 431 | 428 | 428 | 7,000 |
| 1996/12/09 | 428 | 428 | 428 | 428 | 7,000 |
| 1996/12/06 | 443 | 448 | 443 | 448 | 11,000 |
| 1996/12/05 | 430 | 435 | 425 | 435 | 10,000 |
| 1996/12/04 | 425 | 430 | 419 | 424 | 9,000 |
| 1996/12/03 | 436 | 436 | 430 | 430 | 5,000 |
| 1996/12/02 | 435 | 435 | 435 | 435 | 3,000 |
| 1996/11/29 | 430 | 439 | 430 | 439 | 18,000 |
| 1996/11/28 | 450 | 452 | 432 | 432 | 24,000 |
| 1996/11/27 | 460 | 460 | 455 | 455 | 10,000 |
| 1996/11/26 | 471 | 471 | 470 | 470 | 11,000 |
| 1996/11/25 | 475 | 475 | 471 | 471 | 3,000 |
| 1996/11/22 | 480 | 480 | 465 | 465 | 28,000 |
| 1996/11/21 | 480 | 481 | 480 | 480 | 17,000 |
| 1996/11/20 | 495 | 495 | 480 | 480 | 31,000 |
| 1996/11/18 | 490 | 495 | 490 | 495 | 4,000 |
| 1996/11/15 | 492 | 495 | 485 | 486 | 18,000 |
| 1996/11/14 | 500 | 500 | 491 | 491 | 16,000 |
| 1996/11/13 | 508 | 508 | 500 | 504 | 54,000 |
| 1996/11/12 | 504 | 504 | 491 | 503 | 41,000 |
| 1996/11/11 | 509 | 512 | 495 | 499 | 87,000 |
| 1996/11/08 | 482 | 503 | 482 | 500 | 165,000 |
| 1996/11/07 | 468 | 485 | 462 | 482 | 68,000 |
| 1996/11/06 | 463 | 468 | 463 | 468 | 10,000 |
| 1996/11/05 | 469 | 470 | 468 | 468 | 14,000 |
| 1996/11/01 | 468 | 470 | 468 | 470 | 39,000 |
| 1996/10/31 | 469 | 470 | 460 | 469 | 12,000 |
| 1996/10/30 | 466 | 466 | 461 | 465 | 15,000 |
| 1996/10/29 | 456 | 465 | 456 | 465 | 16,000 |
| 1996/10/28 | 460 | 460 | 455 | 455 | 7,000 |
| 1996/10/25 | 472 | 472 | 470 | 470 | 13,000 |
| 1996/10/24 | 466 | 473 | 466 | 473 | 4,000 |
| 1996/10/23 | 468 | 468 | 460 | 467 | 13,000 |
| 1996/10/22 | 475 | 475 | 466 | 467 | 11,000 |
| 1996/10/21 | 480 | 480 | 475 | 475 | 7,000 |
| 1996/10/18 | 475 | 480 | 471 | 476 | 12,000 |
| 1996/10/17 | 464 | 470 | 464 | 470 | 23,000 |
| 1996/10/16 | 456 | 464 | 456 | 464 | 10,000 |
| 1996/10/15 | 445 | 455 | 445 | 455 | 13,000 |
| 1996/10/14 | 444 | 444 | 435 | 435 | 7,000 |
| 1996/10/11 | 441 | 449 | 435 | 449 | 27,000 |
| 1996/10/09 | 451 | 451 | 450 | 450 | 13,000 |
| 1996/10/08 | 451 | 451 | 450 | 450 | 12,000 |
| 1996/10/07 | 465 | 465 | 450 | 450 | 10,000 |
| 1996/10/04 | 468 | 468 | 460 | 460 | 11,000 |
| 1996/10/03 | 471 | 471 | 465 | 470 | 13,000 |
| 1996/10/02 | 475 | 475 | 460 | 468 | 16,000 |
| 1996/10/01 | 490 | 493 | 475 | 480 | 11,000 |
| 1996/09/30 | 481 | 485 | 481 | 485 | 3,000 |
| 1996/09/26 | 460 | 466 | 460 | 466 | 6,000 |
| 1996/09/25 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/09/24 | 475 | 475 | 455 | 455 | 14,000 |
| 1996/09/20 | 472 | 485 | 472 | 475 | 12,000 |
| 1996/09/19 | 473 | 473 | 468 | 468 | 11,000 |
| 1996/09/18 | 469 | 472 | 465 | 472 | 10,000 |
| 1996/09/17 | 464 | 464 | 464 | 464 | 21,000 |
| 1996/09/13 | 454 | 464 | 454 | 464 | 6,000 |
| 1996/09/12 | 464 | 464 | 450 | 464 | 18,000 |
| 1996/09/11 | 461 | 464 | 456 | 456 | 13,000 |
| 1996/09/10 | 464 | 464 | 454 | 464 | 19,000 |
| 1996/09/09 | 470 | 470 | 469 | 469 | 4,000 |
| 1996/09/06 | 470 | 475 | 470 | 475 | 13,000 |
| 1996/09/05 | 475 | 476 | 475 | 475 | 5,000 |
| 1996/09/03 | 484 | 484 | 480 | 480 | 6,000 |
| 1996/09/02 | 485 | 485 | 485 | 485 | 5,000 |
| 1996/08/30 | 498 | 508 | 493 | 508 | 30,000 |
| 1996/08/29 | 500 | 508 | 500 | 508 | 28,000 |
| 1996/08/28 | 495 | 504 | 495 | 504 | 9,000 |
| 1996/08/27 | 495 | 500 | 495 | 500 | 12,000 |
| 1996/08/26 | 495 | 495 | 495 | 495 | 11,000 |
| 1996/08/23 | 496 | 496 | 495 | 495 | 6,000 |
| 1996/08/22 | 491 | 500 | 491 | 495 | 13,000 |
| 1996/08/21 | 485 | 490 | 485 | 490 | 16,000 |
| 1996/08/20 | 480 | 485 | 480 | 480 | 9,000 |
| 1996/08/19 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/08/16 | 481 | 481 | 481 | 481 | 1,000 |
| 1996/08/15 | 473 | 480 | 473 | 480 | 4,000 |
| 1996/08/14 | 471 | 480 | 471 | 472 | 5,000 |
| 1996/08/13 | 470 | 470 | 470 | 470 | 8,000 |
| 1996/08/12 | 470 | 470 | 470 | 470 | 11,000 |
| 1996/08/09 | 470 | 471 | 470 | 470 | 7,000 |
| 1996/08/07 | 480 | 480 | 470 | 470 | 6,000 |
| 1996/08/06 | 480 | 485 | 480 | 485 | 11,000 |
| 1996/08/05 | 480 | 480 | 480 | 480 | 13,000 |
| 1996/08/02 | 481 | 486 | 475 | 475 | 10,000 |
| 1996/08/01 | 485 | 485 | 482 | 485 | 5,000 |
| 1996/07/31 | 490 | 490 | 480 | 480 | 5,000 |
| 1996/07/30 | 500 | 500 | 495 | 495 | 5,000 |
| 1996/07/29 | 504 | 525 | 500 | 500 | 14,000 |
| 1996/07/26 | 500 | 500 | 496 | 500 | 11,000 |
| 1996/07/25 | 492 | 496 | 491 | 496 | 8,000 |
| 1996/07/24 | 507 | 507 | 495 | 495 | 29,000 |
| 1996/07/23 | 510 | 510 | 505 | 505 | 5,000 |
| 1996/07/22 | 515 | 515 | 510 | 510 | 9,000 |
| 1996/07/19 | 514 | 516 | 514 | 516 | 6,000 |
| 1996/07/18 | 512 | 515 | 512 | 515 | 7,000 |
| 1996/07/17 | 510 | 512 | 510 | 510 | 13,000 |
| 1996/07/16 | 519 | 519 | 503 | 503 | 21,000 |
| 1996/07/15 | 521 | 521 | 521 | 521 | 6,000 |
| 1996/07/12 | 522 | 522 | 520 | 521 | 10,000 |
| 1996/07/11 | 529 | 535 | 521 | 535 | 10,000 |
| 1996/07/10 | 529 | 539 | 529 | 529 | 9,000 |
| 1996/07/09 | 516 | 529 | 516 | 529 | 21,000 |
| 1996/07/08 | 521 | 525 | 515 | 516 | 19,000 |
| 1996/07/05 | 531 | 535 | 525 | 525 | 20,000 |
| 1996/07/04 | 530 | 535 | 530 | 530 | 19,000 |
| 1996/07/03 | 531 | 531 | 530 | 530 | 3,000 |
| 1996/07/02 | 540 | 540 | 526 | 526 | 23,000 |
| 1996/07/01 | 533 | 540 | 533 | 540 | 7,000 |
| 1996/06/28 | 541 | 541 | 530 | 530 | 25,000 |
| 1996/06/27 | 550 | 550 | 541 | 541 | 5,000 |
| 1996/06/26 | 550 | 550 | 540 | 540 | 10,000 |
| 1996/06/25 | 559 | 560 | 550 | 550 | 25,000 |
| 1996/06/24 | 559 | 569 | 556 | 560 | 25,000 |
| 1996/06/21 | 535 | 559 | 535 | 559 | 26,000 |
| 1996/06/20 | 545 | 545 | 540 | 545 | 25,000 |
| 1996/06/19 | 530 | 550 | 530 | 545 | 25,000 |
| 1996/06/18 | 530 | 530 | 520 | 520 | 32,000 |
| 1996/06/17 | 522 | 532 | 522 | 525 | 6,000 |
| 1996/06/14 | 531 | 531 | 520 | 520 | 9,000 |
| 1996/06/13 | 520 | 522 | 515 | 521 | 19,000 |
| 1996/06/12 | 513 | 525 | 511 | 520 | 23,000 |
| 1996/06/11 | 515 | 515 | 513 | 513 | 18,000 |
| 1996/06/10 | 525 | 525 | 525 | 525 | 5,000 |
| 1996/06/07 | 531 | 535 | 525 | 525 | 11,000 |
| 1996/06/06 | 535 | 555 | 535 | 535 | 43,000 |
| 1996/06/05 | 515 | 525 | 515 | 515 | 24,000 |
| 1996/06/04 | 511 | 520 | 511 | 515 | 27,000 |
| 1996/06/03 | 545 | 545 | 517 | 520 | 18,000 |
| 1996/05/31 | 541 | 541 | 531 | 535 | 10,000 |
| 1996/05/30 | 541 | 541 | 536 | 540 | 10,000 |
| 1996/05/29 | 540 | 540 | 527 | 531 | 23,000 |
| 1996/05/28 | 523 | 540 | 523 | 530 | 20,000 |
| 1996/05/27 | 556 | 556 | 530 | 533 | 33,000 |
| 1996/05/24 | 565 | 565 | 555 | 555 | 20,000 |
| 1996/05/23 | 560 | 580 | 560 | 560 | 39,000 |
| 1996/05/22 | 570 | 578 | 556 | 560 | 47,000 |
| 1996/05/21 | 590 | 590 | 575 | 590 | 24,000 |
| 1996/05/20 | 571 | 592 | 571 | 580 | 35,000 |
| 1996/05/17 | 592 | 593 | 580 | 580 | 45,000 |
| 1996/05/16 | 595 | 600 | 586 | 594 | 49,000 |
| 1996/05/15 | 595 | 596 | 585 | 596 | 79,000 |
| 1996/05/14 | 579 | 590 | 575 | 575 | 67,000 |
| 1996/05/13 | 609 | 610 | 580 | 585 | 120,000 |
| 1996/05/10 | 580 | 616 | 575 | 610 | 680,000 |
| 1996/05/09 | 555 | 580 | 550 | 565 | 195,000 |
| 1996/05/08 | 562 | 562 | 545 | 545 | 85,000 |
| 1996/05/07 | 545 | 564 | 540 | 563 | 120,000 |
| 1996/05/02 | 540 | 549 | 535 | 545 | 31,000 |
| 1996/05/01 | 531 | 549 | 530 | 535 | 25,000 |
| 1996/04/30 | 548 | 548 | 530 | 540 | 28,000 |
| 1996/04/26 | 550 | 550 | 525 | 549 | 64,000 |
| 1996/04/25 | 540 | 550 | 535 | 550 | 33,000 |
| 1996/04/24 | 532 | 532 | 524 | 530 | 37,000 |
| 1996/04/23 | 530 | 541 | 522 | 522 | 73,000 |
| 1996/04/22 | 530 | 542 | 530 | 535 | 47,000 |
| 1996/04/19 | 540 | 540 | 528 | 528 | 29,000 |
| 1996/04/18 | 540 | 545 | 530 | 544 | 44,000 |
| 1996/04/17 | 552 | 554 | 540 | 540 | 98,000 |
| 1996/04/16 | 562 | 564 | 550 | 552 | 181,000 |
| 1996/04/15 | 541 | 564 | 540 | 545 | 201,000 |
| 1996/04/12 | 530 | 530 | 520 | 528 | 55,000 |
| 1996/04/11 | 519 | 530 | 519 | 528 | 68,000 |
| 1996/04/10 | 515 | 525 | 511 | 520 | 29,000 |
| 1996/04/09 | 508 | 515 | 505 | 513 | 29,000 |
| 1996/04/08 | 520 | 521 | 510 | 513 | 42,000 |
| 1996/04/05 | 520 | 530 | 520 | 520 | 62,000 |
| 1996/04/04 | 515 | 522 | 505 | 521 | 75,000 |
| 1996/04/03 | 543 | 545 | 510 | 532 | 214,000 |
| 1996/04/02 | 528 | 548 | 523 | 538 | 388,000 |
| 1996/04/01 | 498 | 529 | 495 | 523 | 202,000 |
| 1996/03/29 | 498 | 498 | 489 | 498 | 38,000 |
| 1996/03/28 | 485 | 492 | 485 | 490 | 30,000 |
| 1996/03/27 | 488 | 490 | 485 | 486 | 31,000 |
| 1996/03/26 | 490 | 494 | 485 | 485 | 72,000 |
| 1996/03/25 | 490 | 495 | 485 | 489 | 50,000 |
| 1996/03/22 | 498 | 498 | 489 | 497 | 60,000 |
| 1996/03/21 | 489 | 499 | 489 | 497 | 70,000 |
| 1996/03/19 | 500 | 501 | 486 | 489 | 169,000 |
| 1996/03/18 | 478 | 499 | 478 | 492 | 157,000 |
| 1996/03/15 | 484 | 484 | 475 | 477 | 53,000 |
| 1996/03/14 | 476 | 487 | 466 | 480 | 135,000 |
| 1996/03/13 | 460 | 493 | 460 | 475 | 223,000 |
| 1996/03/12 | 455 | 458 | 447 | 447 | 35,000 |
| 1996/03/11 | 450 | 450 | 431 | 432 | 32,000 |
| 1996/03/08 | 457 | 461 | 453 | 460 | 41,000 |
| 1996/03/07 | 459 | 460 | 452 | 452 | 35,000 |
| 1996/03/06 | 476 | 476 | 460 | 469 | 77,000 |
| 1996/03/05 | 474 | 479 | 470 | 471 | 135,000 |
| 1996/03/04 | 484 | 485 | 465 | 474 | 206,000 |
| 1996/03/01 | 452 | 475 | 452 | 474 | 210,000 |
| 1996/02/29 | 458 | 482 | 445 | 445 | 256,000 |
| 1996/02/28 | 455 | 455 | 445 | 448 | 91,000 |
| 1996/02/27 | 447 | 465 | 447 | 455 | 250,000 |
| 1996/02/26 | 440 | 449 | 437 | 441 | 143,000 |
| 1996/02/23 | 438 | 438 | 430 | 430 | 23,000 |
| 1996/02/22 | 437 | 437 | 434 | 434 | 16,000 |
| 1996/02/21 | 430 | 435 | 430 | 432 | 17,000 |
| 1996/02/20 | 432 | 437 | 430 | 437 | 31,000 |
| 1996/02/19 | 437 | 440 | 437 | 440 | 9,000 |
| 1996/02/16 | 443 | 443 | 436 | 436 | 49,000 |
| 1996/02/15 | 438 | 445 | 438 | 442 | 86,000 |
| 1996/02/14 | 440 | 440 | 437 | 437 | 61,000 |
| 1996/02/13 | 439 | 439 | 428 | 435 | 67,000 |
| 1996/02/09 | 449 | 449 | 440 | 440 | 51,000 |
| 1996/02/08 | 450 | 460 | 450 | 454 | 138,000 |
| 1996/02/07 | 431 | 450 | 431 | 445 | 212,000 |
| 1996/02/06 | 435 | 435 | 431 | 431 | 41,000 |
| 1996/02/05 | 450 | 455 | 446 | 446 | 35,000 |
| 1996/02/02 | 453 | 453 | 448 | 450 | 41,000 |
| 1996/02/01 | 431 | 432 | 429 | 431 | 121,000 |
| 1996/01/31 | 426 | 433 | 425 | 431 | 87,000 |
| 1996/01/30 | 429 | 430 | 425 | 425 | 50,000 |
| 1996/01/29 | 431 | 431 | 427 | 427 | 45,000 |
| 1996/01/26 | 425 | 426 | 421 | 426 | 51,000 |
| 1996/01/25 | 442 | 442 | 435 | 435 | 11,000 |
| 1996/01/24 | 435 | 435 | 435 | 435 | 8,000 |
| 1996/01/23 | 435 | 440 | 430 | 435 | 14,000 |
| 1996/01/22 | 425 | 430 | 425 | 430 | 24,000 |
| 1996/01/19 | 442 | 442 | 440 | 440 | 15,000 |
| 1996/01/18 | 470 | 470 | 456 | 456 | 37,000 |
| 1996/01/17 | 472 | 481 | 470 | 471 | 73,000 |
| 1996/01/16 | 470 | 472 | 461 | 470 | 58,000 |
| 1996/01/12 | 449 | 462 | 449 | 460 | 89,000 |
| 1996/01/11 | 441 | 449 | 441 | 444 | 73,000 |
| 1996/01/10 | 420 | 440 | 413 | 440 | 46,000 |
| 1996/01/09 | 415 | 418 | 411 | 418 | 33,000 |
| 1996/01/08 | 414 | 417 | 409 | 415 | 19,000 |
| 1996/01/05 | 416 | 416 | 414 | 415 | 10,000 |
| 1996/01/04 | 418 | 418 | 415 | 415 | 9,000 |