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 |
---|---|---|---|---|---|
2003/12/30 | 305 | 320 | 304 | 320 | 476,000 |
2003/12/29 | 304 | 307 | 298 | 303 | 217,000 |
2003/12/26 | 306 | 307 | 298 | 304 | 299,000 |
2003/12/25 | 272 | 302 | 272 | 301 | 431,000 |
2003/12/24 | 276 | 280 | 270 | 275 | 256,000 |
2003/12/22 | 273 | 287 | 266 | 273 | 273,000 |
2003/12/19 | 290 | 292 | 278 | 278 | 174,000 |
2003/12/18 | 296 | 297 | 286 | 287 | 130,000 |
2003/12/17 | 302 | 310 | 297 | 299 | 229,000 |
2003/12/16 | 305 | 307 | 297 | 302 | 149,000 |
2003/12/15 | 310 | 314 | 300 | 310 | 293,000 |
2003/12/12 | 299 | 307 | 295 | 300 | 242,000 |
2003/12/11 | 311 | 311 | 290 | 298 | 181,000 |
2003/12/10 | 311 | 320 | 300 | 316 | 291,000 |
2003/12/09 | 337 | 337 | 308 | 320 | 528,000 |
2003/12/08 | 332 | 342 | 317 | 322 | 1,556,000 |
2003/12/05 | 326 | 328 | 308 | 317 | 916,000 |
2003/12/04 | 270 | 328 | 266 | 324 | 1,899,000 |
2003/12/03 | 263 | 270 | 260 | 261 | 161,000 |
2003/12/02 | 279 | 279 | 265 | 265 | 176,000 |
2003/12/01 | 260 | 275 | 252 | 273 | 187,000 |
2003/11/28 | 281 | 281 | 266 | 273 | 150,000 |
2003/11/27 | 290 | 290 | 276 | 284 | 186,000 |
2003/11/26 | 289 | 293 | 275 | 285 | 175,000 |
2003/11/25 | 299 | 299 | 284 | 289 | 261,000 |
2003/11/21 | 265 | 298 | 262 | 285 | 409,000 |
2003/11/20 | 260 | 277 | 251 | 277 | 364,000 |
2003/11/19 | 260 | 263 | 246 | 246 | 358,000 |
2003/11/18 | 254 | 278 | 251 | 272 | 569,000 |
2003/11/17 | 297 | 300 | 279 | 279 | 567,000 |
2003/11/14 | 335 | 343 | 316 | 322 | 332,000 |
2003/11/13 | 335 | 343 | 325 | 335 | 597,000 |
2003/11/12 | 303 | 330 | 303 | 320 | 508,000 |
2003/11/11 | 310 | 329 | 285 | 302 | 845,000 |
2003/11/10 | 339 | 348 | 325 | 330 | 342,000 |
2003/11/07 | 343 | 367 | 336 | 349 | 784,000 |
2003/11/06 | 375 | 377 | 345 | 345 | 1,059,000 |
2003/11/05 | 375 | 393 | 370 | 374 | 3,682,000 |
2003/11/04 | 353 | 380 | 344 | 380 | 5,134,000 |
2003/10/31 | 322 | 348 | 315 | 348 | 1,561,000 |
2003/10/30 | 316 | 330 | 306 | 322 | 1,094,000 |
2003/10/29 | 345 | 352 | 316 | 320 | 1,001,000 |
2003/10/28 | 363 | 364 | 335 | 340 | 2,082,000 |
2003/10/27 | 322 | 362 | 316 | 353 | 2,357,000 |
2003/10/24 | 332 | 340 | 308 | 319 | 1,271,000 |
2003/10/23 | 320 | 354 | 303 | 312 | 2,412,000 |
2003/10/22 | 300 | 363 | 300 | 339 | 5,826,000 |
2003/10/21 | 277 | 295 | 265 | 284 | 2,071,000 |
2003/10/20 | 250 | 288 | 242 | 272 | 3,045,000 |
2003/10/17 | 207 | 263 | 204 | 256 | 3,558,000 |
2003/10/16 | 215 | 216 | 210 | 211 | 582,000 |
2003/10/15 | 205 | 210 | 201 | 210 | 497,000 |
2003/10/14 | 209 | 211 | 198 | 200 | 770,000 |
2003/10/10 | 197 | 208 | 195 | 203 | 1,394,000 |
2003/10/09 | 186 | 190 | 178 | 190 | 256,000 |
2003/10/08 | 186 | 187 | 182 | 187 | 225,000 |
2003/10/07 | 197 | 199 | 189 | 189 | 243,000 |
2003/10/06 | 200 | 204 | 193 | 197 | 954,000 |
2003/10/03 | 180 | 195 | 178 | 195 | 935,000 |
2003/10/02 | 186 | 193 | 178 | 185 | 972,000 |
2003/10/01 | 166 | 189 | 166 | 181 | 1,618,000 |
2003/09/30 | 157 | 169 | 157 | 165 | 201,000 |
2003/09/29 | 160 | 161 | 157 | 158 | 59,000 |
2003/09/26 | 155 | 159 | 153 | 156 | 189,000 |
2003/09/25 | 158 | 160 | 154 | 160 | 169,000 |
2003/09/24 | 162 | 170 | 160 | 164 | 246,000 |
2003/09/22 | 167 | 171 | 150 | 163 | 340,000 |
2003/09/19 | 180 | 182 | 173 | 177 | 659,000 |
2003/09/18 | 168 | 179 | 165 | 177 | 1,093,000 |
2003/09/17 | 170 | 170 | 165 | 165 | 218,000 |
2003/09/16 | 167 | 170 | 165 | 169 | 192,000 |
2003/09/12 | 160 | 173 | 160 | 173 | 437,000 |
2003/09/11 | 163 | 163 | 156 | 159 | 96,000 |
2003/09/10 | 161 | 165 | 160 | 163 | 220,000 |
2003/09/09 | 158 | 162 | 156 | 158 | 140,000 |
2003/09/08 | 150 | 159 | 147 | 156 | 188,000 |
2003/09/05 | 157 | 158 | 153 | 154 | 178,000 |
2003/09/04 | 163 | 163 | 154 | 155 | 146,000 |
2003/09/03 | 164 | 164 | 152 | 160 | 322,000 |
2003/09/02 | 169 | 170 | 162 | 163 | 310,000 |
2003/09/01 | 170 | 175 | 164 | 172 | 310,000 |
2003/08/29 | 160 | 170 | 159 | 167 | 409,000 |
2003/08/28 | 174 | 174 | 162 | 162 | 468,000 |
2003/08/27 | 167 | 178 | 164 | 169 | 2,089,000 |
2003/08/26 | 145 | 164 | 142 | 162 | 2,639,000 |
2003/08/25 | 145 | 149 | 144 | 146 | 374,000 |
2003/08/22 | 150 | 153 | 144 | 145 | 963,000 |
2003/08/21 | 149 | 153 | 143 | 150 | 1,736,000 |
2003/08/20 | 135 | 142 | 134 | 140 | 1,667,000 |
2003/08/19 | 123 | 126 | 120 | 126 | 273,000 |
2003/08/18 | 124 | 125 | 120 | 121 | 156,000 |
2003/08/15 | 118 | 124 | 118 | 121 | 324,000 |
2003/08/14 | 110 | 120 | 110 | 118 | 361,000 |
2003/08/13 | 111 | 112 | 108 | 108 | 68,000 |
2003/08/12 | 106 | 109 | 105 | 109 | 70,000 |
2003/08/11 | 103 | 105 | 103 | 104 | 37,000 |
2003/08/08 | 105 | 107 | 103 | 105 | 31,000 |
2003/08/07 | 105 | 108 | 100 | 108 | 93,000 |
2003/08/06 | 105 | 107 | 104 | 105 | 42,000 |
2003/08/05 | 106 | 110 | 100 | 110 | 84,000 |
2003/08/04 | 107 | 107 | 103 | 105 | 44,000 |
2003/08/01 | 107 | 108 | 105 | 106 | 20,000 |
2003/07/31 | 110 | 110 | 107 | 107 | 57,000 |
2003/07/30 | 109 | 110 | 108 | 110 | 83,000 |
2003/07/29 | 113 | 114 | 109 | 111 | 125,000 |
2003/07/28 | 111 | 112 | 105 | 112 | 117,000 |
2003/07/25 | 108 | 108 | 105 | 107 | 63,000 |
2003/07/24 | 107 | 110 | 106 | 110 | 60,000 |
2003/07/23 | 102 | 107 | 102 | 107 | 90,000 |
2003/07/22 | 103 | 103 | 97 | 102 | 84,000 |
2003/07/18 | 100 | 106 | 100 | 103 | 117,000 |
2003/07/17 | 112 | 112 | 102 | 107 | 96,000 |
2003/07/16 | 117 | 117 | 95 | 115 | 291,000 |
2003/07/15 | 116 | 119 | 116 | 116 | 127,000 |
2003/07/14 | 119 | 119 | 115 | 116 | 147,000 |
2003/07/11 | 121 | 121 | 117 | 119 | 55,000 |
2003/07/10 | 117 | 120 | 115 | 120 | 110,000 |
2003/07/09 | 118 | 120 | 113 | 117 | 139,000 |
2003/07/08 | 123 | 125 | 118 | 118 | 274,000 |
2003/07/07 | 121 | 124 | 116 | 123 | 284,000 |
2003/07/04 | 120 | 126 | 118 | 123 | 217,000 |
2003/07/03 | 134 | 134 | 120 | 126 | 456,000 |
2003/07/02 | 128 | 134 | 127 | 131 | 839,000 |
2003/07/01 | 127 | 127 | 123 | 126 | 490,000 |
2003/06/30 | 120 | 126 | 115 | 123 | 482,000 |
2003/06/27 | 118 | 121 | 117 | 120 | 166,000 |
2003/06/26 | 115 | 117 | 112 | 114 | 196,000 |
2003/06/25 | 113 | 114 | 108 | 114 | 233,000 |
2003/06/24 | 117 | 120 | 114 | 114 | 162,000 |
2003/06/23 | 120 | 120 | 114 | 117 | 347,000 |
2003/06/20 | 127 | 128 | 112 | 123 | 468,000 |
2003/06/19 | 121 | 130 | 120 | 127 | 2,508,000 |
2003/06/18 | 100 | 115 | 97 | 114 | 1,378,000 |
2003/06/17 | 104 | 104 | 99 | 99 | 308,000 |
2003/06/16 | 100 | 104 | 100 | 102 | 231,000 |
2003/06/13 | 97 | 102 | 95 | 100 | 393,000 |
2003/06/12 | 98 | 108 | 97 | 106 | 1,054,000 |
2003/06/11 | 95 | 97 | 93 | 95 | 192,000 |
2003/06/10 | 96 | 96 | 93 | 94 | 219,000 |
2003/06/09 | 95 | 98 | 93 | 95 | 188,000 |
2003/06/06 | 93 | 94 | 91 | 93 | 262,000 |
2003/06/05 | 92 | 93 | 90 | 91 | 321,000 |
2003/06/04 | 85 | 93 | 84 | 89 | 387,000 |
2003/06/03 | 88 | 88 | 84 | 85 | 125,000 |
2003/06/02 | 90 | 90 | 86 | 87 | 117,000 |
2003/05/30 | 93 | 93 | 88 | 88 | 224,000 |
2003/05/29 | 83 | 94 | 83 | 89 | 481,000 |
2003/05/28 | 84 | 85 | 82 | 82 | 127,000 |
2003/05/27 | 85 | 86 | 82 | 82 | 108,000 |
2003/05/26 | 83 | 84 | 80 | 84 | 290,000 |
2003/05/23 | 93 | 93 | 90 | 91 | 141,000 |
2003/05/22 | 86 | 92 | 86 | 92 | 149,000 |
2003/05/21 | 86 | 87 | 85 | 85 | 74,000 |
2003/05/20 | 86 | 86 | 85 | 86 | 33,000 |
2003/05/19 | 86 | 90 | 86 | 88 | 185,000 |
2003/05/16 | 84 | 88 | 83 | 85 | 170,000 |
2003/05/15 | 83 | 85 | 83 | 84 | 137,000 |
2003/05/14 | 82 | 84 | 81 | 82 | 180,000 |
2003/05/13 | 90 | 92 | 80 | 86 | 196,000 |
2003/05/12 | 89 | 90 | 86 | 90 | 72,000 |
2003/05/09 | 87 | 88 | 85 | 85 | 43,000 |
2003/05/08 | 88 | 88 | 86 | 87 | 48,000 |
2003/05/07 | 86 | 89 | 86 | 87 | 62,000 |
2003/05/06 | 85 | 87 | 85 | 86 | 83,000 |
2003/05/02 | 85 | 85 | 81 | 83 | 93,000 |
2003/05/01 | 86 | 89 | 82 | 85 | 65,000 |
2003/04/30 | 82 | 86 | 80 | 86 | 100,000 |
2003/04/28 | 87 | 87 | 81 | 83 | 82,000 |
2003/04/25 | 90 | 90 | 82 | 88 | 148,000 |
2003/04/24 | 95 | 95 | 91 | 92 | 63,000 |
2003/04/23 | 99 | 100 | 95 | 95 | 167,000 |
2003/04/22 | 100 | 100 | 97 | 99 | 407,000 |
2003/04/21 | 98 | 100 | 94 | 100 | 396,000 |
2003/04/18 | 96 | 97 | 93 | 95 | 220,000 |
2003/04/17 | 94 | 99 | 91 | 95 | 588,000 |
2003/04/16 | 90 | 94 | 90 | 92 | 119,000 |
2003/04/15 | 87 | 92 | 87 | 92 | 76,000 |
2003/04/14 | 87 | 94 | 87 | 91 | 288,000 |
2003/04/11 | 89 | 89 | 85 | 86 | 49,000 |
2003/04/10 | 87 | 87 | 83 | 83 | 59,000 |
2003/04/09 | 87 | 89 | 82 | 84 | 110,000 |
2003/04/08 | 81 | 94 | 81 | 86 | 295,000 |
2003/04/07 | 78 | 80 | 78 | 79 | 39,000 |
2003/04/04 | 78 | 79 | 77 | 78 | 28,000 |
2003/04/03 | 80 | 80 | 75 | 79 | 66,000 |
2003/04/02 | 75 | 79 | 75 | 77 | 37,000 |
2003/04/01 | 75 | 76 | 74 | 76 | 28,000 |
2003/03/31 | 75 | 76 | 74 | 76 | 40,000 |
2003/03/28 | 81 | 82 | 77 | 78 | 34,000 |
2003/03/27 | 81 | 84 | 80 | 81 | 54,000 |
2003/03/26 | 80 | 80 | 77 | 77 | 17,000 |
2003/03/25 | 80 | 82 | 76 | 76 | 98,000 |
2003/03/24 | 80 | 85 | 78 | 84 | 63,000 |
2003/03/20 | 74 | 80 | 74 | 77 | 93,000 |
2003/03/19 | 75 | 75 | 72 | 73 | 8,000 |
2003/03/18 | 74 | 74 | 70 | 70 | 69,000 |
2003/03/17 | 70 | 71 | 68 | 69 | 44,000 |
2003/03/14 | 72 | 75 | 72 | 74 | 18,000 |
2003/03/13 | 70 | 73 | 70 | 72 | 14,000 |
2003/03/12 | 70 | 71 | 65 | 70 | 36,000 |
2003/03/11 | 71 | 72 | 65 | 72 | 55,000 |
2003/03/10 | 76 | 78 | 73 | 75 | 32,000 |
2003/03/07 | 78 | 79 | 77 | 78 | 20,000 |
2003/03/06 | 84 | 84 | 80 | 80 | 43,000 |
2003/03/05 | 80 | 85 | 79 | 81 | 50,000 |
2003/03/04 | 77 | 80 | 76 | 77 | 27,000 |
2003/03/03 | 80 | 80 | 76 | 76 | 40,000 |
2003/02/28 | 80 | 80 | 78 | 78 | 27,000 |
2003/02/27 | 74 | 79 | 74 | 78 | 20,000 |
2003/02/26 | 77 | 77 | 74 | 75 | 68,000 |
2003/02/25 | 83 | 83 | 76 | 79 | 36,000 |
2003/02/24 | 87 | 87 | 83 | 83 | 35,000 |
2003/02/21 | 85 | 87 | 83 | 87 | 22,000 |
2003/02/20 | 83 | 86 | 82 | 86 | 38,000 |
2003/02/19 | 89 | 89 | 81 | 83 | 115,000 |
2003/02/18 | 89 | 91 | 87 | 87 | 118,000 |
2003/02/17 | 92 | 94 | 88 | 91 | 320,000 |
2003/02/14 | 84 | 95 | 81 | 89 | 812,000 |
2003/02/13 | 76 | 81 | 76 | 79 | 117,000 |
2003/02/12 | 75 | 76 | 74 | 75 | 49,000 |
2003/02/10 | 75 | 75 | 74 | 75 | 32,000 |
2003/02/07 | 75 | 76 | 75 | 76 | 23,000 |
2003/02/06 | 75 | 76 | 72 | 76 | 84,000 |
2003/02/05 | 72 | 74 | 71 | 74 | 23,000 |
2003/02/04 | 72 | 74 | 71 | 72 | 42,000 |
2003/02/03 | 69 | 74 | 68 | 71 | 46,000 |
2003/01/31 | 68 | 73 | 68 | 69 | 15,000 |
2003/01/30 | 70 | 73 | 70 | 73 | 11,000 |
2003/01/29 | 71 | 74 | 69 | 69 | 49,000 |
2003/01/28 | 73 | 73 | 71 | 71 | 35,000 |
2003/01/27 | 75 | 75 | 70 | 73 | 22,000 |
2003/01/24 | 74 | 74 | 71 | 73 | 30,000 |
2003/01/23 | 73 | 74 | 70 | 70 | 39,000 |
2003/01/22 | 77 | 77 | 72 | 72 | 51,000 |
2003/01/21 | 77 | 80 | 75 | 76 | 93,000 |
2003/01/20 | 77 | 82 | 75 | 78 | 225,000 |
2003/01/17 | 67 | 79 | 67 | 72 | 291,000 |
2003/01/16 | 66 | 67 | 64 | 66 | 24,000 |
2003/01/15 | 65 | 65 | 63 | 65 | 29,000 |
2003/01/14 | 60 | 65 | 59 | 65 | 61,000 |
2003/01/10 | 59 | 60 | 58 | 60 | 18,000 |
2003/01/09 | 60 | 60 | 58 | 59 | 14,000 |
2003/01/08 | 60 | 60 | 59 | 60 | 13,000 |
2003/01/07 | 63 | 63 | 63 | 63 | 7,000 |
2003/01/06 | 59 | 63 | 59 | 63 | 15,000 |