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
2002/12/30 60 61 60 60 16,000
2002/12/27 58 61 58 61 15,000
2002/12/26 57 61 57 61 21,000
2002/12/25 57 60 56 60 55,000
2002/12/24 57 60 57 60 96,000
2002/12/20 57 58 56 58 43,000
2002/12/19 55 58 55 58 37,000
2002/12/18 56 58 56 57 62,000
2002/12/17 58 62 57 59 84,000
2002/12/16 62 62 55 57 85,000
2002/12/13 60 61 60 61 39,000
2002/12/12 61 61 60 60 32,000
2002/12/11 63 63 61 61 21,000
2002/12/10 62 65 62 62 50,000
2002/12/09 63 65 62 65 26,000
2002/12/06 66 66 63 66 28,000
2002/12/05 65 66 63 66 26,000
2002/12/04 66 66 65 65 10,000
2002/12/03 65 68 65 68 52,000
2002/12/02 67 67 64 67 75,000
2002/11/29 62 64 62 63 26,000
2002/11/28 62 63 62 62 56,000
2002/11/27 65 65 61 61 60,000
2002/11/26 67 69 64 67 54,000
2002/11/25 67 67 64 67 55,000
2002/11/22 64 69 62 62 74,000
2002/11/21 64 64 60 62 37,000
2002/11/20 60 63 59 63 26,000
2002/11/19 61 65 58 63 223,000
2002/11/18 62 62 61 61 41,000
2002/11/15 66 66 60 65 91,000
2002/11/14 65 70 65 69 33,000
2002/11/13 65 71 64 70 87,000
2002/11/12 63 64 59 64 81,000
2002/11/11 64 67 63 63 39,000
2002/11/08 69 69 66 67 48,000
2002/11/07 68 72 68 70 34,000
2002/11/06 67 68 66 68 60,000
2002/11/05 68 69 67 69 17,000
2002/11/01 70 70 68 70 29,000
2002/10/31 70 71 68 70 37,000
2002/10/30 75 75 70 71 39,000
2002/10/29 72 74 68 71 57,000
2002/10/28 75 75 66 69 85,000
2002/10/25 76 76 72 75 70,000
2002/10/24 72 76 72 75 28,000
2002/10/23 74 74 72 72 92,000
2002/10/22 80 80 76 79 40,000
2002/10/21 78 83 74 81 56,000
2002/10/18 78 83 78 80 49,000
2002/10/17 77 81 77 81 48,000
2002/10/16 79 83 78 82 75,000
2002/10/15 86 86 80 84 69,000
2002/10/11 72 88 72 82 214,000
2002/10/10 75 75 66 69 222,000
2002/10/09 76 85 75 78 178,000
2002/10/08 85 85 79 84 103,000
2002/10/07 88 90 82 88 158,000
2002/10/04 85 92 82 91 175,000
2002/10/03 90 92 79 85 379,000
2002/10/02 95 106 90 91 895,000
2002/10/01 81 101 81 93 799,000
2002/09/30 76 85 75 80 198,000
2002/09/27 87 87 75 76 295,000
2002/09/26 90 96 81 83 841,000
2002/09/25 61 90 61 87 869,000
2002/09/24 61 61 58 60 101,000
2002/09/20 61 62 61 62 18,000
2002/09/19 63 64 61 64 56,000
2002/09/18 64 65 62 62 40,000
2002/09/17 63 65 63 63 21,000
2002/09/13 62 63 60 63 22,000
2002/09/12 62 63 62 62 20,000
2002/09/11 60 65 60 62 37,000
2002/09/10 62 66 62 63 46,000
2002/09/09 62 69 60 67 84,000
2002/09/06 63 63 56 57 120,000
2002/09/05 62 64 62 62 88,000
2002/09/04 65 66 61 61 59,000
2002/09/03 69 69 66 66 25,000
2002/09/02 71 72 69 70 41,000
2002/08/30 72 74 72 72 3,000
2002/08/29 74 74 73 73 16,000
2002/08/28 75 75 73 73 13,000
2002/08/27 79 79 73 75 33,000
2002/08/26 71 77 71 77 51,000
2002/08/23 78 79 75 75 23,000
2002/08/22 77 77 75 76 30,000
2002/08/21 78 78 75 76 20,000
2002/08/20 78 80 78 79 20,000
2002/08/19 83 83 80 82 15,000
2002/08/16 83 83 81 81 6,000
2002/08/15 83 83 78 80 10,000
2002/08/14 82 82 81 81 14,000
2002/08/13 81 81 80 81 16,000
2002/08/12 80 83 80 81 21,000
2002/08/08 80 84 80 84 20,000
2002/08/07 80 80 79 80 22,000
2002/08/06 83 84 80 80 26,000
2002/08/05 82 82 82 82 2,000
2002/08/02 86 87 86 86 24,000
2002/08/01 86 86 86 86 37,000
2002/07/31 84 86 84 86 36,000
2002/07/30 83 84 83 84 5,000
2002/07/29 82 82 80 81 9,000
2002/07/26 83 87 78 82 36,000
2002/07/25 84 90 83 88 86,000
2002/07/24 78 81 75 81 27,000
2002/07/23 78 79 78 79 10,000
2002/07/22 80 80 80 80 2,000
2002/07/19 82 82 78 80 7,000
2002/07/18 80 82 79 82 27,000
2002/07/17 81 81 80 80 35,000
2002/07/16 82 83 82 82 16,000
2002/07/15 83 83 82 82 8,000
2002/07/12 82 86 81 86 21,000
2002/07/11 83 85 82 85 10,000
2002/07/10 82 90 82 88 32,000
2002/07/09 81 84 80 80 15,000
2002/07/08 84 84 83 84 10,000
2002/07/05 88 88 83 86 11,000
2002/07/04 83 83 83 83 4,000
2002/07/03 82 82 82 82 3,000
2002/07/02 81 81 80 81 17,000
2002/07/01 81 82 81 82 7,000
2002/06/28 80 83 80 83 23,000
2002/06/27 82 82 81 82 14,000
2002/06/26 85 85 85 85 14,000
2002/06/25 83 85 83 84 15,000
2002/06/24 83 83 79 81 65,000
2002/06/21 85 85 84 84 8,000
2002/06/20 87 87 85 85 68,000
2002/06/19 90 90 88 88 54,000
2002/06/18 92 92 90 90 28,000
2002/06/17 93 93 91 91 50,000
2002/06/14 97 100 93 93 41,000
2002/06/13 102 102 93 95 72,000
2002/06/12 102 107 99 102 354,000
2002/06/11 92 100 92 100 181,000
2002/06/10 93 93 91 92 21,000
2002/06/07 91 93 91 93 30,000
2002/06/06 92 92 91 91 18,000
2002/06/05 91 93 91 92 22,000
2002/06/04 90 93 90 93 27,000
2002/06/03 93 93 93 93 9,000
2002/05/31 91 93 91 93 15,000
2002/05/30 97 98 92 93 41,000
2002/05/29 101 101 95 97 89,000
2002/05/28 104 105 99 102 136,000
2002/05/27 100 102 99 102 83,000
2002/05/24 95 100 95 97 146,000
2002/05/23 89 94 89 93 89,000
2002/05/22 91 91 89 89 23,000
2002/05/21 88 90 88 88 15,000
2002/05/20 87 90 87 90 35,000
2002/05/17 90 90 87 87 25,000
2002/05/16 87 89 87 89 14,000
2002/05/15 88 91 88 88 56,000
2002/05/14 86 87 85 85 46,000
2002/05/13 85 87 85 87 12,000
2002/05/10 86 88 86 88 11,000
2002/05/09 88 88 86 88 13,000
2002/05/08 86 86 85 86 19,000
2002/05/07 88 91 87 91 25,000
2002/05/02 89 89 88 89 20,000
2002/05/01 89 89 88 88 13,000
2002/04/30 92 92 86 89 22,000
2002/04/26 91 91 90 91 12,000
2002/04/25 93 93 89 90 59,000
2002/04/24 90 92 90 90 41,000
2002/04/23 93 94 89 90 28,000
2002/04/22 90 95 88 94 19,000
2002/04/19 90 90 88 90 20,000
2002/04/18 88 91 87 91 12,000
2002/04/17 92 92 88 88 13,000
2002/04/16 86 92 86 87 13,000
2002/04/15 90 90 86 86 17,000
2002/04/12 93 93 90 90 28,000
2002/04/11 94 97 94 95 19,000
2002/04/10 98 98 93 93 12,000
2002/04/09 96 98 95 98 39,000
2002/04/08 98 98 93 93 43,000
2002/04/05 90 98 90 94 38,000
2002/04/04 88 90 88 88 13,000
2002/04/03 87 88 87 87 12,000
2002/04/02 86 87 85 86 31,000
2002/04/01 86 88 86 86 15,000
2002/03/29 89 89 86 86 13,000
2002/03/28 90 91 88 91 12,000
2002/03/27 88 88 86 87 67,000
2002/03/26 88 88 85 88 36,000
2002/03/25 94 94 85 91 55,000
2002/03/22 93 93 91 93 28,000
2002/03/20 95 95 90 90 29,000
2002/03/19 91 95 91 94 23,000
2002/03/18 95 96 92 92 22,000
2002/03/15 98 99 94 94 40,000
2002/03/14 101 101 94 98 49,000
2002/03/13 102 110 101 102 241,000
2002/03/12 98 104 98 99 175,000
2002/03/11 88 97 88 97 141,000
2002/03/08 89 89 87 88 177,000
2002/03/07 87 90 86 88 43,000
2002/03/06 86 92 86 90 30,000
2002/03/05 90 95 87 88 184,000
2002/03/04 73 97 73 87 233,000
2002/03/01 69 73 69 73 22,000
2002/02/28 69 72 68 71 24,000
2002/02/27 68 70 68 70 13,000
2002/02/26 70 70 68 68 11,000
2002/02/25 69 72 68 70 26,000
2002/02/22 73 73 69 69 41,000
2002/02/21 70 74 70 74 4,000
2002/02/20 69 73 68 73 21,000
2002/02/19 69 70 69 69 5,000
2002/02/18 73 73 68 70 10,000
2002/02/15 74 74 68 73 19,000
2002/02/14 72 74 70 70 19,000
2002/02/13 72 72 68 68 16,000
2002/02/12 70 73 70 73 20,000
2002/02/08 65 68 65 67 19,000
2002/02/07 66 66 64 64 16,000
2002/02/06 66 66 66 66 16,000
2002/02/05 68 68 65 66 12,000
2002/02/04 68 70 67 68 23,000
2002/02/01 69 72 69 72 38,000
2002/01/31 72 73 68 69 22,000
2002/01/30 68 71 68 71 23,000
2002/01/29 73 80 73 76 27,000
2002/01/28 70 74 70 73 17,000
2002/01/25 70 77 68 75 41,000
2002/01/24 69 69 67 67 39,000
2002/01/23 70 70 68 69 39,000
2002/01/22 69 70 68 68 44,000
2002/01/21 69 69 69 69 2,000
2002/01/18 68 70 68 70 16,000
2002/01/17 66 69 66 69 22,000
2002/01/16 68 68 67 67 14,000
2002/01/15 70 70 68 70 20,000
2002/01/11 76 76 70 71 57,000
2002/01/10 79 81 75 75 77,000
2002/01/09 73 85 73 84 78,000
2002/01/08 73 78 71 72 93,000
2002/01/07 84 84 75 75 37,000
2002/01/04 92 92 85 85 41,000

このページの先頭へ