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 |
---|---|---|---|---|---|
1998/12/30 | 166 | 166 | 166 | 166 | 4,000 |
1998/12/28 | 169 | 178 | 160 | 165 | 8,000 |
1998/12/25 | 178 | 178 | 169 | 169 | 9,000 |
1998/12/24 | 170 | 170 | 164 | 169 | 8,000 |
1998/12/22 | 160 | 170 | 160 | 170 | 12,000 |
1998/12/21 | 175 | 175 | 150 | 155 | 10,000 |
1998/12/18 | 175 | 175 | 175 | 175 | 3,000 |
1998/12/17 | 180 | 180 | 180 | 180 | 9,000 |
1998/12/16 | 185 | 185 | 179 | 179 | 20,000 |
1998/12/15 | 186 | 186 | 185 | 185 | 17,000 |
1998/12/14 | 190 | 190 | 186 | 188 | 7,000 |
1998/12/11 | 195 | 195 | 190 | 190 | 19,000 |
1998/12/10 | 195 | 195 | 190 | 195 | 13,000 |
1998/12/09 | 195 | 195 | 185 | 195 | 16,000 |
1998/12/08 | 200 | 200 | 200 | 200 | 1,000 |
1998/12/07 | 195 | 200 | 195 | 200 | 3,000 |
1998/12/04 | 210 | 210 | 210 | 210 | 16,000 |
1998/12/03 | 200 | 200 | 196 | 200 | 5,000 |
1998/12/02 | 195 | 195 | 195 | 195 | 2,000 |
1998/12/01 | 201 | 201 | 195 | 195 | 8,000 |
1998/11/30 | 200 | 205 | 200 | 200 | 13,000 |
1998/11/27 | 190 | 197 | 190 | 195 | 20,000 |
1998/11/26 | 190 | 190 | 190 | 190 | 12,000 |
1998/11/25 | 186 | 200 | 186 | 200 | 52,000 |
1998/11/24 | 185 | 185 | 185 | 185 | 14,000 |
1998/11/20 | 195 | 195 | 190 | 193 | 28,000 |
1998/11/19 | 195 | 200 | 193 | 200 | 12,000 |
1998/11/18 | 195 | 195 | 195 | 195 | 3,000 |
1998/11/17 | 195 | 195 | 194 | 194 | 3,000 |
1998/11/16 | 202 | 202 | 193 | 195 | 15,000 |
1998/11/13 | 205 | 205 | 205 | 205 | 1,000 |
1998/11/12 | 206 | 206 | 205 | 205 | 22,000 |
1998/11/11 | 220 | 220 | 202 | 203 | 15,000 |
1998/11/10 | 202 | 202 | 202 | 202 | 3,000 |
1998/11/09 | 202 | 202 | 202 | 202 | 1,000 |
1998/11/06 | 203 | 203 | 202 | 202 | 15,000 |
1998/11/05 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/04 | 210 | 210 | 210 | 210 | 3,000 |
1998/11/02 | 219 | 219 | 201 | 201 | 3,000 |
1998/10/30 | 197 | 219 | 197 | 219 | 7,000 |
1998/10/29 | 217 | 217 | 217 | 217 | 1,000 |
1998/10/27 | 218 | 218 | 218 | 218 | 1,000 |
1998/10/26 | 200 | 200 | 194 | 194 | 5,000 |
1998/10/23 | 210 | 235 | 210 | 235 | 6,000 |
1998/10/22 | 200 | 200 | 200 | 200 | 7,000 |
1998/10/21 | 190 | 192 | 190 | 192 | 7,000 |
1998/10/20 | 190 | 190 | 190 | 190 | 3,000 |
1998/10/16 | 191 | 191 | 190 | 190 | 8,000 |
1998/10/15 | 193 | 193 | 192 | 192 | 12,000 |
1998/10/13 | 200 | 200 | 191 | 191 | 9,000 |
1998/10/12 | 190 | 190 | 190 | 190 | 1,000 |
1998/10/09 | 181 | 181 | 181 | 181 | 1,000 |
1998/10/08 | 187 | 190 | 186 | 186 | 4,000 |
1998/10/07 | 175 | 180 | 175 | 180 | 8,000 |
1998/10/06 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/05 | 175 | 176 | 175 | 176 | 4,000 |
1998/10/02 | 175 | 185 | 175 | 180 | 10,000 |
1998/10/01 | 219 | 219 | 174 | 174 | 5,000 |
1998/09/30 | 200 | 220 | 200 | 220 | 11,000 |
1998/09/29 | 215 | 220 | 210 | 220 | 16,000 |
1998/09/28 | 210 | 210 | 210 | 210 | 7,000 |
1998/09/25 | 240 | 240 | 220 | 220 | 5,000 |
1998/09/24 | 220 | 220 | 220 | 220 | 15,000 |
1998/09/22 | 220 | 220 | 211 | 220 | 13,000 |
1998/09/21 | 220 | 220 | 220 | 220 | 8,000 |
1998/09/18 | 215 | 215 | 215 | 215 | 1,000 |
1998/09/17 | 220 | 220 | 220 | 220 | 1,000 |
1998/09/11 | 211 | 220 | 211 | 220 | 6,000 |
1998/09/10 | 213 | 213 | 213 | 213 | 3,000 |
1998/09/08 | 222 | 222 | 211 | 211 | 8,000 |
1998/09/07 | 222 | 222 | 222 | 222 | 1,000 |
1998/09/04 | 215 | 221 | 210 | 221 | 8,000 |
1998/09/03 | 220 | 237 | 210 | 210 | 15,000 |
1998/09/02 | 238 | 238 | 235 | 235 | 7,000 |
1998/09/01 | 210 | 239 | 210 | 239 | 16,000 |
1998/08/31 | 239 | 240 | 239 | 240 | 13,000 |
1998/08/28 | 241 | 241 | 241 | 241 | 1,000 |
1998/08/27 | 250 | 250 | 245 | 245 | 9,000 |
1998/08/26 | 250 | 250 | 241 | 241 | 3,000 |
1998/08/25 | 265 | 265 | 250 | 250 | 6,000 |
1998/08/24 | 270 | 270 | 270 | 270 | 2,000 |
1998/08/21 | 250 | 250 | 250 | 250 | 5,000 |
1998/08/20 | 250 | 250 | 250 | 250 | 2,000 |
1998/08/19 | 250 | 250 | 250 | 250 | 2,000 |
1998/08/18 | 250 | 250 | 240 | 240 | 3,000 |
1998/08/17 | 250 | 250 | 250 | 250 | 11,000 |
1998/08/14 | 251 | 251 | 250 | 250 | 8,000 |
1998/08/13 | 251 | 251 | 251 | 251 | 1,000 |
1998/08/12 | 260 | 260 | 251 | 251 | 3,000 |
1998/08/10 | 252 | 252 | 251 | 251 | 13,000 |
1998/08/07 | 251 | 251 | 251 | 251 | 1,000 |
1998/08/06 | 253 | 253 | 251 | 251 | 2,000 |
1998/08/05 | 255 | 255 | 253 | 253 | 7,000 |
1998/08/04 | 255 | 255 | 255 | 255 | 3,000 |
1998/08/03 | 255 | 260 | 255 | 255 | 6,000 |
1998/07/31 | 262 | 262 | 260 | 260 | 5,000 |
1998/07/30 | 271 | 271 | 262 | 262 | 2,000 |
1998/07/29 | 275 | 275 | 261 | 261 | 5,000 |
1998/07/28 | 261 | 261 | 261 | 261 | 1,000 |
1998/07/27 | 261 | 261 | 261 | 261 | 6,000 |
1998/07/24 | 275 | 275 | 275 | 275 | 7,000 |
1998/07/23 | 261 | 261 | 261 | 261 | 1,000 |
1998/07/22 | 270 | 270 | 270 | 270 | 2,000 |
1998/07/21 | 261 | 261 | 260 | 260 | 9,000 |
1998/07/17 | 265 | 265 | 264 | 264 | 7,000 |
1998/07/16 | 260 | 261 | 260 | 260 | 6,000 |
1998/07/15 | 265 | 274 | 265 | 266 | 9,000 |
1998/07/14 | 275 | 275 | 257 | 260 | 5,000 |
1998/07/13 | 251 | 251 | 251 | 251 | 4,000 |
1998/07/10 | 269 | 269 | 260 | 260 | 2,000 |
1998/07/09 | 275 | 275 | 270 | 275 | 9,000 |
1998/07/08 | 280 | 280 | 275 | 275 | 2,000 |
1998/07/07 | 283 | 283 | 275 | 275 | 7,000 |
1998/07/06 | 280 | 280 | 270 | 278 | 7,000 |
1998/07/03 | 280 | 288 | 280 | 288 | 19,000 |
1998/07/02 | 258 | 278 | 258 | 265 | 23,000 |
1998/07/01 | 255 | 265 | 255 | 257 | 16,000 |
1998/06/30 | 250 | 255 | 250 | 255 | 2,000 |
1998/06/25 | 265 | 265 | 265 | 265 | 3,000 |
1998/06/24 | 254 | 258 | 254 | 258 | 5,000 |
1998/06/23 | 265 | 265 | 263 | 263 | 4,000 |
1998/06/22 | 254 | 254 | 254 | 254 | 1,000 |
1998/06/19 | 250 | 250 | 250 | 250 | 4,000 |
1998/06/18 | 250 | 250 | 249 | 250 | 9,000 |
1998/06/16 | 242 | 245 | 242 | 245 | 2,000 |
1998/06/15 | 241 | 245 | 240 | 245 | 3,000 |
1998/06/12 | 242 | 242 | 242 | 242 | 2,000 |
1998/06/11 | 258 | 258 | 240 | 240 | 10,000 |
1998/06/09 | 241 | 260 | 241 | 260 | 15,000 |
1998/06/08 | 252 | 252 | 245 | 245 | 2,000 |
1998/06/05 | 250 | 250 | 250 | 250 | 5,000 |
1998/06/04 | 253 | 253 | 245 | 245 | 7,000 |
1998/06/01 | 260 | 260 | 254 | 254 | 3,000 |
1998/05/29 | 265 | 265 | 253 | 253 | 9,000 |
1998/05/28 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/27 | 270 | 270 | 267 | 267 | 2,000 |
1998/05/26 | 270 | 270 | 270 | 270 | 6,000 |
1998/05/25 | 258 | 265 | 258 | 260 | 24,000 |
1998/05/22 | 250 | 253 | 250 | 253 | 25,000 |
1998/05/21 | 242 | 245 | 242 | 245 | 5,000 |
1998/05/20 | 260 | 260 | 250 | 250 | 4,000 |
1998/05/19 | 240 | 240 | 240 | 240 | 2,000 |
1998/05/18 | 260 | 260 | 241 | 255 | 6,000 |
1998/05/15 | 241 | 252 | 241 | 246 | 5,000 |
1998/05/14 | 251 | 251 | 250 | 250 | 10,000 |
1998/05/13 | 251 | 251 | 251 | 251 | 4,000 |
1998/05/12 | 250 | 251 | 250 | 251 | 26,000 |
1998/05/11 | 260 | 260 | 260 | 260 | 3,000 |
1998/05/08 | 260 | 260 | 260 | 260 | 7,000 |
1998/05/07 | 259 | 260 | 259 | 260 | 18,000 |
1998/05/06 | 262 | 262 | 260 | 260 | 15,000 |
1998/04/30 | 262 | 262 | 262 | 262 | 3,000 |
1998/04/28 | 262 | 263 | 262 | 263 | 3,000 |
1998/04/27 | 270 | 270 | 270 | 270 | 2,000 |
1998/04/24 | 271 | 271 | 270 | 271 | 21,000 |
1998/04/23 | 262 | 263 | 262 | 262 | 5,000 |
1998/04/22 | 270 | 270 | 261 | 261 | 4,000 |
1998/04/21 | 270 | 270 | 260 | 260 | 3,000 |
1998/04/20 | 270 | 272 | 270 | 272 | 6,000 |
1998/04/17 | 271 | 271 | 271 | 271 | 1,000 |
1998/04/16 | 290 | 290 | 270 | 270 | 6,000 |
1998/04/15 | 270 | 270 | 270 | 270 | 2,000 |
1998/04/10 | 270 | 270 | 270 | 270 | 2,000 |
1998/04/09 | 275 | 275 | 270 | 270 | 2,000 |
1998/04/08 | 285 | 285 | 275 | 275 | 5,000 |
1998/04/07 | 280 | 280 | 280 | 280 | 21,000 |
1998/04/06 | 265 | 265 | 265 | 265 | 1,000 |
1998/04/03 | 270 | 270 | 265 | 265 | 3,000 |
1998/04/02 | 261 | 261 | 250 | 250 | 11,000 |
1998/04/01 | 277 | 277 | 260 | 260 | 11,000 |
1998/03/31 | 279 | 279 | 279 | 279 | 1,000 |
1998/03/30 | 289 | 289 | 289 | 289 | 4,000 |
1998/03/27 | 279 | 284 | 279 | 284 | 6,000 |
1998/03/26 | 278 | 279 | 270 | 278 | 7,000 |
1998/03/25 | 250 | 280 | 250 | 280 | 49,000 |
1998/03/24 | 267 | 267 | 255 | 255 | 63,000 |
1998/03/23 | 258 | 270 | 258 | 261 | 58,000 |
1998/03/20 | 269 | 270 | 256 | 258 | 41,000 |
1998/03/19 | 289 | 289 | 270 | 270 | 50,000 |
1998/03/18 | 295 | 295 | 295 | 295 | 2,000 |
1998/03/17 | 296 | 300 | 295 | 295 | 4,000 |
1998/03/16 | 285 | 300 | 280 | 295 | 11,000 |
1998/03/13 | 286 | 290 | 286 | 286 | 7,000 |
1998/03/11 | 299 | 299 | 290 | 290 | 4,000 |
1998/03/10 | 290 | 295 | 290 | 295 | 4,000 |
1998/03/09 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/06 | 285 | 285 | 285 | 285 | 4,000 |
1998/03/05 | 293 | 293 | 293 | 293 | 4,000 |
1998/03/04 | 291 | 293 | 290 | 293 | 11,000 |
1998/03/02 | 290 | 303 | 290 | 291 | 7,000 |
1998/02/27 | 291 | 291 | 291 | 291 | 1,000 |
1998/02/25 | 281 | 281 | 281 | 281 | 5,000 |
1998/02/24 | 290 | 290 | 280 | 280 | 6,000 |
1998/02/19 | 300 | 300 | 295 | 295 | 5,000 |
1998/02/18 | 300 | 300 | 299 | 299 | 2,000 |
1998/02/17 | 300 | 300 | 295 | 295 | 3,000 |
1998/02/16 | 300 | 303 | 300 | 300 | 5,000 |
1998/02/13 | 304 | 305 | 300 | 300 | 10,000 |
1998/02/12 | 310 | 315 | 301 | 301 | 27,000 |
1998/02/10 | 300 | 310 | 300 | 310 | 20,000 |
1998/02/09 | 292 | 305 | 292 | 305 | 25,000 |
1998/02/06 | 281 | 292 | 281 | 292 | 6,000 |
1998/02/05 | 290 | 290 | 280 | 280 | 3,000 |
1998/02/04 | 290 | 290 | 290 | 290 | 3,000 |
1998/02/03 | 291 | 291 | 291 | 291 | 2,000 |
1998/02/02 | 295 | 300 | 290 | 290 | 4,000 |
1998/01/30 | 310 | 310 | 300 | 300 | 24,000 |
1998/01/29 | 300 | 310 | 300 | 310 | 9,000 |
1998/01/28 | 315 | 315 | 305 | 305 | 13,000 |
1998/01/27 | 309 | 315 | 305 | 315 | 28,000 |
1998/01/26 | 305 | 315 | 305 | 310 | 32,000 |
1998/01/23 | 295 | 305 | 295 | 300 | 17,000 |
1998/01/22 | 295 | 305 | 295 | 295 | 15,000 |
1998/01/21 | 272 | 285 | 272 | 285 | 11,000 |
1998/01/20 | 267 | 270 | 267 | 270 | 5,000 |
1998/01/19 | 265 | 270 | 265 | 267 | 7,000 |
1998/01/16 | 250 | 250 | 250 | 250 | 9,000 |
1998/01/14 | 243 | 243 | 243 | 243 | 1,000 |
1998/01/13 | 242 | 242 | 240 | 240 | 5,000 |
1998/01/09 | 242 | 242 | 242 | 242 | 1,000 |
1998/01/08 | 246 | 246 | 246 | 246 | 1,000 |
1998/01/07 | 237 | 237 | 236 | 236 | 3,000 |
1998/01/06 | 251 | 251 | 236 | 236 | 9,000 |
1998/01/05 | 252 | 252 | 251 | 251 | 3,000 |