日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 133 133 122 123 50,000
1999/12/29 135 138 133 138 10,000
1999/12/28 140 140 130 135 58,000
1999/12/27 140 170 140 141 18,000
1999/12/24 146 148 135 138 43,000
1999/12/22 148 148 141 145 39,000
1999/12/21 150 150 148 148 46,000
1999/12/20 163 163 158 158 34,000
1999/12/17 161 161 160 161 16,000
1999/12/16 165 165 161 161 23,000
1999/12/15 165 170 161 170 23,000
1999/12/14 169 170 161 170 19,000
1999/12/13 180 180 171 171 24,000
1999/12/10 160 168 160 160 44,000
1999/12/09 170 170 160 160 20,000
1999/12/08 178 178 175 175 5,000
1999/12/07 177 178 175 178 5,000
1999/12/06 175 180 175 177 13,000
1999/12/02 177 178 170 178 18,000
1999/12/01 171 178 170 178 10,000
1999/11/30 170 180 170 170 8,000
1999/11/29 185 185 170 184 31,000
1999/11/26 194 194 186 186 7,000
1999/11/25 190 194 185 194 18,000
1999/11/24 200 200 190 190 16,000
1999/11/22 195 200 195 195 38,000
1999/11/19 200 200 180 190 41,000
1999/11/18 165 180 165 175 59,000
1999/11/17 175 180 159 164 13,000
1999/11/16 160 180 160 175 13,000
1999/11/15 175 175 170 170 27,000
1999/11/12 180 190 170 180 32,000
1999/11/11 200 200 180 185 20,000
1999/11/10 197 198 181 198 20,000
1999/11/09 199 200 198 198 19,000
1999/11/08 198 200 197 200 33,000
1999/11/05 198 198 198 198 13,000
1999/11/04 200 201 198 198 12,000
1999/11/02 198 200 198 200 3,000
1999/11/01 200 200 200 200 13,000
1999/10/29 200 205 200 205 8,000
1999/10/28 200 202 198 198 12,000
1999/10/27 202 202 200 200 10,000
1999/10/26 209 209 201 205 9,000
1999/10/25 210 225 200 201 27,000
1999/10/22 208 210 198 210 19,000
1999/10/21 198 208 198 208 7,000
1999/10/20 197 200 197 198 24,000
1999/10/19 200 200 197 197 18,000
1999/10/18 206 206 200 201 41,000
1999/10/15 210 210 205 205 30,000
1999/10/14 215 215 200 205 17,000
1999/10/13 220 230 220 224 22,000
1999/10/12 220 220 215 220 24,000
1999/10/08 203 210 190 210 61,000
1999/10/07 210 215 201 201 57,000
1999/10/06 213 213 207 210 45,000
1999/10/05 214 214 210 210 31,000
1999/10/04 225 230 210 210 19,000
1999/10/01 216 220 216 220 8,000
1999/09/30 210 220 206 206 37,000
1999/09/29 222 226 210 210 22,000
1999/09/28 225 229 220 220 21,000
1999/09/27 225 225 212 225 16,000
1999/09/24 230 230 200 210 61,000
1999/09/22 226 230 213 220 28,000
1999/09/21 230 235 225 225 42,000
1999/09/20 235 235 221 230 39,000
1999/09/17 230 235 222 230 29,000
1999/09/16 232 232 222 222 66,000
1999/09/14 235 235 231 233 30,000
1999/09/13 231 238 231 231 47,000
1999/09/10 245 245 230 231 14,000
1999/09/09 250 250 245 245 24,000
1999/09/08 255 255 247 247 58,000
1999/09/07 251 255 250 255 35,000
1999/09/06 253 255 251 255 31,000
1999/09/03 255 256 251 251 24,000
1999/09/02 251 258 251 258 42,000
1999/09/01 270 270 240 251 60,000
1999/08/31 265 265 260 260 22,000
1999/08/30 267 267 266 266 28,000
1999/08/27 270 270 266 266 13,000
1999/08/26 265 268 265 265 25,000
1999/08/25 271 272 268 268 34,000
1999/08/24 266 270 263 268 19,000
1999/08/23 270 270 263 263 34,000
1999/08/20 265 270 265 265 5,000
1999/08/19 272 272 260 260 23,000
1999/08/18 280 283 272 272 30,000
1999/08/17 292 292 278 278 14,000
1999/08/16 270 293 264 292 72,000
1999/08/13 270 270 269 269 22,000
1999/08/12 270 270 269 270 33,000
1999/08/11 270 273 269 270 34,000
1999/08/10 270 275 270 270 30,000
1999/08/09 274 275 270 275 7,000
1999/08/06 270 275 270 275 15,000
1999/08/05 275 280 270 270 20,000
1999/08/04 280 290 270 270 54,000
1999/08/03 283 285 270 270 64,000
1999/08/02 286 290 281 281 33,000
1999/07/30 286 294 286 286 25,000
1999/07/29 305 306 305 305 26,000
1999/07/28 285 318 285 318 32,000
1999/07/27 290 295 290 295 12,000
1999/07/26 295 307 295 300 19,000
1999/07/23 315 315 299 299 37,000
1999/07/22 326 326 310 319 68,000
1999/07/21 339 339 327 328 71,000
1999/07/19 330 340 326 340 51,000
1999/07/16 335 360 330 345 358,000
1999/07/15 300 330 300 330 178,000
1999/07/14 296 300 285 285 29,000
1999/07/13 287 300 287 294 15,000
1999/07/12 300 300 285 286 17,000
1999/07/09 305 305 285 290 26,000
1999/07/08 315 315 301 305 61,000
1999/07/07 300 315 294 315 75,000
1999/07/06 284 298 283 297 61,000
1999/07/05 283 283 280 282 36,000
1999/07/02 289 289 280 281 32,000
1999/07/01 287 287 280 280 40,000
1999/06/30 297 297 281 282 50,000
1999/06/29 300 300 281 281 13,000
1999/06/28 286 286 280 280 17,000
1999/06/25 285 290 285 286 13,000
1999/06/24 292 294 280 280 23,000
1999/06/23 297 298 290 291 15,000
1999/06/22 309 309 290 298 26,000
1999/06/21 310 310 295 310 53,000
1999/06/18 310 310 300 303 37,000
1999/06/17 308 309 275 275 25,000
1999/06/16 305 309 303 308 30,000
1999/06/15 300 308 295 300 26,000
1999/06/14 280 295 280 288 31,000
1999/06/11 289 295 280 280 16,000
1999/06/10 270 279 270 275 35,000
1999/06/09 275 275 270 270 25,000
1999/06/08 272 280 272 272 16,000
1999/06/07 280 280 270 272 11,000
1999/06/04 270 270 270 270 7,000
1999/06/03 270 270 270 270 9,000
1999/06/02 280 281 270 270 12,000
1999/06/01 269 269 249 250 21,000
1999/05/31 245 269 245 269 15,000
1999/05/28 285 285 280 280 22,000
1999/05/27 280 285 280 280 6,000
1999/05/26 295 295 280 285 16,000
1999/05/25 285 295 285 295 19,000
1999/05/24 285 285 281 285 11,000
1999/05/21 281 298 280 298 10,000
1999/05/20 283 284 280 281 17,000
1999/05/19 280 285 280 285 20,000
1999/05/18 285 285 280 285 24,000
1999/05/17 286 286 280 285 20,000
1999/05/14 295 310 295 300 14,000
1999/05/13 300 312 295 300 21,000
1999/05/12 295 300 295 295 26,000
1999/05/11 317 317 302 310 20,000
1999/05/10 316 319 312 318 36,000
1999/05/07 325 325 315 315 43,000
1999/05/06 315 330 315 330 33,000
1999/04/30 345 345 330 335 50,000
1999/04/28 345 348 334 340 95,000
1999/04/27 315 344 315 341 239,000
1999/04/26 290 310 286 310 120,000
1999/04/23 291 295 281 286 49,000
1999/04/22 295 295 281 292 47,000
1999/04/21 306 310 275 295 75,000
1999/04/20 320 324 303 306 44,000
1999/04/19 330 330 325 329 82,000
1999/04/16 331 331 315 330 41,000
1999/04/15 330 331 325 330 107,000
1999/04/14 330 335 328 330 90,000
1999/04/13 358 363 328 357 168,000
1999/04/12 364 364 355 358 218,000
1999/04/09 357 370 357 360 313,000
1999/04/08 381 392 357 357 438,000
1999/04/07 369 409 363 376 741,000
1999/04/06 315 349 313 349 729,000
1999/04/05 325 329 302 308 465,000
1999/04/02 295 327 290 311 519,000
1999/04/01 280 293 275 285 191,000
1999/03/31 250 270 250 270 55,000
1999/03/30 250 255 245 250 72,000
1999/03/29 265 265 256 260 38,000
1999/03/26 272 272 256 269 20,000
1999/03/25 276 283 260 275 68,000
1999/03/24 275 285 273 285 122,000
1999/03/23 285 288 270 285 200,000
1999/03/19 243 298 243 275 284,000
1999/03/18 238 255 230 240 142,000
1999/03/17 206 243 205 243 117,000
1999/03/16 209 214 201 207 30,000
1999/03/15 203 210 202 210 31,000
1999/03/12 189 220 189 205 103,000
1999/03/11 191 195 185 188 30,000
1999/03/10 186 195 186 187 9,000
1999/03/09 181 190 181 190 10,000
1999/03/08 188 196 188 191 45,000
1999/03/05 171 190 170 190 26,000
1999/03/04 165 175 165 170 53,000
1999/03/03 160 163 159 163 28,000
1999/03/02 161 163 158 160 33,000
1999/03/01 158 163 158 161 51,000
1999/02/26 152 164 151 158 34,000
1999/02/25 166 166 151 151 20,000
1999/02/24 160 160 156 156 13,000
1999/02/23 158 158 155 156 13,000
1999/02/22 154 154 150 154 17,000
1999/02/19 159 159 150 155 45,000
1999/02/18 160 160 155 158 13,000
1999/02/17 161 161 157 160 23,000
1999/02/16 160 160 157 160 46,000
1999/02/15 160 165 160 160 15,000
1999/02/12 170 170 170 170 2,000
1999/02/10 170 175 165 165 12,000
1999/02/09 175 175 175 175 2,000
1999/02/08 175 175 175 175 1,000
1999/02/03 176 181 171 181 7,000
1999/02/01 172 172 166 166 4,000
1999/01/29 190 190 172 172 8,000
1999/01/28 172 173 172 173 7,000
1999/01/27 179 190 179 190 11,000
1999/01/26 170 179 166 179 3,000
1999/01/25 200 200 200 200 5,000
1999/01/22 170 170 162 165 5,000
1999/01/21 155 160 155 158 24,000
1999/01/20 151 155 151 155 14,000
1999/01/19 151 156 149 151 15,000
1999/01/18 151 151 150 150 5,000
1999/01/14 154 155 152 155 4,000
1999/01/13 154 159 154 159 5,000
1999/01/12 158 158 154 154 14,000
1999/01/11 160 160 152 158 9,000
1999/01/07 160 161 160 161 7,000
1999/01/06 160 160 160 160 2,000
1999/01/05 165 166 165 165 7,000

このページの先頭へ