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 |
---|---|---|---|---|---|
2004/12/30 | 284 | 288 | 283 | 287 | 127,000 |
2004/12/29 | 280 | 284 | 277 | 284 | 207,000 |
2004/12/28 | 279 | 283 | 277 | 280 | 134,000 |
2004/12/27 | 284 | 285 | 278 | 278 | 202,000 |
2004/12/24 | 284 | 288 | 281 | 282 | 232,000 |
2004/12/22 | 289 | 289 | 282 | 283 | 198,000 |
2004/12/21 | 283 | 284 | 282 | 284 | 147,000 |
2004/12/20 | 278 | 283 | 278 | 281 | 186,000 |
2004/12/17 | 275 | 279 | 274 | 276 | 240,000 |
2004/12/16 | 274 | 277 | 273 | 275 | 160,000 |
2004/12/15 | 265 | 275 | 265 | 271 | 256,000 |
2004/12/14 | 270 | 273 | 265 | 267 | 224,000 |
2004/12/13 | 272 | 275 | 267 | 274 | 193,000 |
2004/12/10 | 282 | 284 | 276 | 277 | 258,000 |
2004/12/09 | 297 | 298 | 285 | 286 | 177,000 |
2004/12/08 | 293 | 298 | 293 | 297 | 166,000 |
2004/12/07 | 302 | 306 | 298 | 298 | 239,000 |
2004/12/06 | 294 | 305 | 294 | 301 | 243,000 |
2004/12/03 | 297 | 302 | 295 | 299 | 198,000 |
2004/12/02 | 301 | 302 | 293 | 293 | 165,000 |
2004/12/01 | 307 | 307 | 295 | 297 | 237,000 |
2004/11/30 | 291 | 307 | 291 | 304 | 378,000 |
2004/11/29 | 291 | 295 | 289 | 292 | 118,000 |
2004/11/26 | 295 | 301 | 290 | 293 | 172,000 |
2004/11/25 | 287 | 298 | 280 | 291 | 272,000 |
2004/11/24 | 305 | 305 | 292 | 292 | 315,000 |
2004/11/22 | 311 | 313 | 296 | 306 | 596,000 |
2004/11/19 | 315 | 321 | 312 | 316 | 547,000 |
2004/11/18 | 320 | 321 | 306 | 312 | 586,000 |
2004/11/17 | 303 | 322 | 303 | 318 | 896,000 |
2004/11/16 | 310 | 310 | 303 | 304 | 669,000 |
2004/11/15 | 310 | 321 | 303 | 310 | 2,182,000 |
2004/11/12 | 282 | 308 | 273 | 300 | 2,277,000 |
2004/11/11 | 292 | 293 | 273 | 280 | 781,000 |
2004/11/10 | 279 | 296 | 277 | 293 | 1,732,000 |
2004/11/09 | 257 | 272 | 254 | 272 | 220,000 |
2004/11/08 | 270 | 276 | 262 | 262 | 541,000 |
2004/11/05 | 245 | 269 | 244 | 265 | 1,066,000 |
2004/11/04 | 239 | 242 | 238 | 242 | 210,000 |
2004/11/02 | 238 | 240 | 235 | 235 | 67,000 |
2004/11/01 | 237 | 239 | 233 | 234 | 62,000 |
2004/10/29 | 232 | 241 | 232 | 241 | 34,000 |
2004/10/28 | 232 | 236 | 231 | 235 | 85,000 |
2004/10/27 | 240 | 240 | 232 | 234 | 46,000 |
2004/10/26 | 233 | 236 | 230 | 235 | 50,000 |
2004/10/25 | 234 | 235 | 228 | 235 | 77,000 |
2004/10/22 | 235 | 238 | 233 | 238 | 117,000 |
2004/10/21 | 240 | 241 | 235 | 236 | 126,000 |
2004/10/20 | 242 | 242 | 239 | 239 | 129,000 |
2004/10/19 | 245 | 246 | 242 | 242 | 50,000 |
2004/10/18 | 242 | 244 | 242 | 242 | 63,000 |
2004/10/15 | 240 | 247 | 235 | 244 | 102,000 |
2004/10/14 | 245 | 246 | 241 | 242 | 136,000 |
2004/10/13 | 254 | 254 | 248 | 248 | 102,000 |
2004/10/12 | 256 | 259 | 253 | 256 | 75,000 |
2004/10/08 | 251 | 259 | 251 | 252 | 75,000 |
2004/10/07 | 265 | 266 | 256 | 256 | 184,000 |
2004/10/06 | 264 | 265 | 261 | 261 | 128,000 |
2004/10/05 | 269 | 270 | 257 | 267 | 171,000 |
2004/10/04 | 260 | 264 | 255 | 264 | 174,000 |
2004/10/01 | 242 | 258 | 242 | 251 | 136,000 |
2004/09/30 | 238 | 244 | 238 | 240 | 54,000 |
2004/09/29 | 240 | 244 | 235 | 239 | 121,000 |
2004/09/28 | 243 | 245 | 238 | 240 | 84,000 |
2004/09/27 | 251 | 252 | 241 | 245 | 52,000 |
2004/09/24 | 246 | 252 | 245 | 252 | 103,000 |
2004/09/22 | 257 | 258 | 250 | 253 | 98,000 |
2004/09/21 | 266 | 266 | 258 | 258 | 74,000 |
2004/09/17 | 256 | 264 | 256 | 264 | 95,000 |
2004/09/16 | 262 | 270 | 260 | 260 | 71,000 |
2004/09/15 | 262 | 268 | 261 | 265 | 61,000 |
2004/09/14 | 270 | 272 | 262 | 262 | 56,000 |
2004/09/13 | 260 | 266 | 260 | 266 | 52,000 |
2004/09/10 | 265 | 265 | 259 | 260 | 48,000 |
2004/09/09 | 267 | 269 | 266 | 267 | 18,000 |
2004/09/08 | 272 | 276 | 267 | 267 | 85,000 |
2004/09/07 | 278 | 278 | 270 | 271 | 73,000 |
2004/09/06 | 268 | 277 | 262 | 277 | 55,000 |
2004/09/03 | 278 | 280 | 270 | 272 | 69,000 |
2004/09/02 | 285 | 285 | 276 | 276 | 79,000 |
2004/09/01 | 278 | 288 | 277 | 282 | 115,000 |
2004/08/31 | 277 | 277 | 273 | 276 | 65,000 |
2004/08/30 | 270 | 281 | 268 | 281 | 362,000 |
2004/08/27 | 253 | 261 | 251 | 260 | 118,000 |
2004/08/26 | 256 | 258 | 250 | 250 | 138,000 |
2004/08/25 | 247 | 250 | 240 | 247 | 109,000 |
2004/08/24 | 252 | 252 | 243 | 248 | 75,000 |
2004/08/23 | 250 | 256 | 249 | 252 | 101,000 |
2004/08/20 | 250 | 255 | 246 | 250 | 139,000 |
2004/08/19 | 243 | 252 | 242 | 252 | 122,000 |
2004/08/18 | 240 | 243 | 233 | 237 | 170,000 |
2004/08/17 | 252 | 255 | 245 | 248 | 36,000 |
2004/08/16 | 251 | 255 | 247 | 250 | 91,000 |
2004/08/13 | 258 | 261 | 252 | 253 | 61,000 |
2004/08/12 | 266 | 267 | 263 | 263 | 15,000 |
2004/08/11 | 266 | 272 | 265 | 268 | 45,000 |
2004/08/10 | 267 | 267 | 259 | 260 | 57,000 |
2004/08/09 | 250 | 256 | 249 | 251 | 91,000 |
2004/08/06 | 264 | 277 | 263 | 264 | 102,000 |
2004/08/05 | 270 | 279 | 261 | 279 | 45,000 |
2004/08/04 | 272 | 272 | 250 | 266 | 124,000 |
2004/08/03 | 284 | 284 | 273 | 273 | 60,000 |
2004/08/02 | 274 | 278 | 273 | 278 | 87,000 |
2004/07/30 | 264 | 270 | 264 | 270 | 74,000 |
2004/07/29 | 273 | 273 | 260 | 264 | 107,000 |
2004/07/28 | 251 | 274 | 251 | 274 | 110,000 |
2004/07/27 | 256 | 261 | 246 | 247 | 173,000 |
2004/07/26 | 265 | 270 | 261 | 261 | 132,000 |
2004/07/23 | 281 | 283 | 275 | 280 | 105,000 |
2004/07/22 | 281 | 285 | 281 | 285 | 198,000 |
2004/07/21 | 289 | 296 | 289 | 291 | 178,000 |
2004/07/20 | 290 | 293 | 285 | 292 | 88,000 |
2004/07/16 | 286 | 299 | 285 | 296 | 106,000 |
2004/07/15 | 300 | 300 | 291 | 296 | 139,000 |
2004/07/14 | 309 | 311 | 301 | 301 | 104,000 |
2004/07/13 | 314 | 314 | 302 | 307 | 128,000 |
2004/07/12 | 302 | 315 | 301 | 309 | 113,000 |
2004/07/09 | 299 | 300 | 295 | 300 | 139,000 |
2004/07/08 | 303 | 305 | 295 | 295 | 82,000 |
2004/07/07 | 291 | 302 | 291 | 298 | 140,000 |
2004/07/06 | 306 | 313 | 298 | 305 | 142,000 |
2004/07/05 | 315 | 316 | 303 | 310 | 110,000 |
2004/07/02 | 320 | 320 | 315 | 319 | 115,000 |
2004/07/01 | 320 | 325 | 318 | 321 | 165,000 |
2004/06/30 | 327 | 327 | 321 | 324 | 82,000 |
2004/06/29 | 329 | 329 | 325 | 326 | 77,000 |
2004/06/28 | 324 | 331 | 324 | 328 | 150,000 |
2004/06/25 | 325 | 325 | 320 | 324 | 80,000 |
2004/06/24 | 323 | 335 | 316 | 328 | 183,000 |
2004/06/23 | 333 | 335 | 318 | 318 | 117,000 |
2004/06/22 | 339 | 339 | 318 | 330 | 281,000 |
2004/06/21 | 344 | 344 | 335 | 335 | 349,000 |
2004/06/18 | 335 | 341 | 322 | 330 | 604,000 |
2004/06/17 | 324 | 333 | 320 | 330 | 423,000 |
2004/06/16 | 315 | 323 | 315 | 320 | 318,000 |
2004/06/15 | 311 | 313 | 308 | 310 | 115,000 |
2004/06/14 | 319 | 324 | 314 | 316 | 271,000 |
2004/06/11 | 312 | 315 | 308 | 309 | 418,000 |
2004/06/10 | 287 | 298 | 285 | 297 | 176,000 |
2004/06/09 | 285 | 290 | 284 | 286 | 74,000 |
2004/06/08 | 291 | 291 | 282 | 284 | 56,000 |
2004/06/07 | 275 | 281 | 275 | 278 | 98,000 |
2004/06/04 | 279 | 280 | 269 | 273 | 110,000 |
2004/06/03 | 280 | 285 | 272 | 285 | 233,000 |
2004/06/02 | 290 | 290 | 283 | 285 | 129,000 |
2004/06/01 | 286 | 291 | 285 | 291 | 68,000 |
2004/05/31 | 286 | 291 | 282 | 291 | 94,000 |
2004/05/28 | 299 | 299 | 290 | 294 | 84,000 |
2004/05/27 | 297 | 304 | 290 | 296 | 142,000 |
2004/05/26 | 307 | 315 | 301 | 304 | 158,000 |
2004/05/25 | 308 | 314 | 297 | 298 | 198,000 |
2004/05/24 | 316 | 326 | 307 | 315 | 441,000 |
2004/05/21 | 287 | 304 | 286 | 303 | 317,000 |
2004/05/20 | 276 | 292 | 276 | 280 | 261,000 |
2004/05/19 | 261 | 280 | 261 | 275 | 213,000 |
2004/05/18 | 226 | 251 | 225 | 251 | 400,000 |
2004/05/17 | 269 | 270 | 212 | 231 | 470,000 |
2004/05/14 | 273 | 282 | 262 | 276 | 212,000 |
2004/05/13 | 285 | 295 | 280 | 283 | 174,000 |
2004/05/12 | 296 | 296 | 285 | 290 | 166,000 |
2004/05/11 | 260 | 289 | 260 | 261 | 291,000 |
2004/05/10 | 311 | 311 | 261 | 275 | 311,000 |
2004/05/07 | 336 | 336 | 326 | 327 | 141,000 |
2004/05/06 | 329 | 347 | 329 | 335 | 131,000 |
2004/04/30 | 335 | 337 | 325 | 329 | 215,000 |
2004/04/28 | 337 | 339 | 335 | 337 | 211,000 |
2004/04/27 | 346 | 346 | 340 | 342 | 216,000 |
2004/04/26 | 347 | 349 | 347 | 349 | 58,000 |
2004/04/23 | 350 | 352 | 346 | 349 | 185,000 |
2004/04/22 | 358 | 359 | 349 | 351 | 224,000 |
2004/04/21 | 352 | 360 | 351 | 356 | 131,000 |
2004/04/20 | 345 | 353 | 345 | 351 | 205,000 |
2004/04/19 | 360 | 360 | 345 | 348 | 238,000 |
2004/04/16 | 362 | 363 | 356 | 359 | 212,000 |
2004/04/15 | 370 | 373 | 358 | 361 | 317,000 |
2004/04/14 | 369 | 369 | 363 | 368 | 229,000 |
2004/04/13 | 382 | 383 | 370 | 370 | 466,000 |
2004/04/12 | 364 | 384 | 362 | 377 | 686,000 |
2004/04/09 | 364 | 368 | 355 | 357 | 591,000 |
2004/04/08 | 385 | 386 | 370 | 378 | 810,000 |
2004/04/07 | 366 | 387 | 364 | 384 | 2,184,000 |
2004/04/06 | 354 | 361 | 344 | 361 | 635,000 |
2004/04/05 | 360 | 360 | 352 | 352 | 412,000 |
2004/04/02 | 362 | 363 | 356 | 358 | 321,000 |
2004/04/01 | 362 | 365 | 358 | 363 | 353,000 |
2004/03/31 | 365 | 367 | 363 | 366 | 196,000 |
2004/03/30 | 364 | 366 | 361 | 365 | 253,000 |
2004/03/29 | 369 | 370 | 361 | 361 | 327,000 |
2004/03/26 | 369 | 370 | 363 | 364 | 216,000 |
2004/03/25 | 368 | 375 | 362 | 362 | 423,000 |
2004/03/24 | 363 | 372 | 359 | 368 | 488,000 |
2004/03/23 | 364 | 364 | 357 | 363 | 288,000 |
2004/03/22 | 363 | 373 | 363 | 365 | 791,000 |
2004/03/19 | 356 | 362 | 356 | 361 | 237,000 |
2004/03/18 | 363 | 370 | 356 | 356 | 409,000 |
2004/03/17 | 355 | 365 | 353 | 362 | 387,000 |
2004/03/16 | 365 | 365 | 355 | 357 | 260,000 |
2004/03/15 | 365 | 370 | 361 | 362 | 296,000 |
2004/03/12 | 360 | 376 | 358 | 361 | 233,000 |
2004/03/11 | 360 | 369 | 355 | 369 | 332,000 |
2004/03/10 | 384 | 385 | 371 | 371 | 706,000 |
2004/03/09 | 358 | 379 | 356 | 379 | 792,000 |
2004/03/08 | 360 | 363 | 357 | 358 | 266,000 |
2004/03/05 | 356 | 362 | 351 | 355 | 402,000 |
2004/03/04 | 349 | 359 | 346 | 353 | 300,000 |
2004/03/03 | 356 | 360 | 346 | 353 | 292,000 |
2004/03/02 | 366 | 368 | 353 | 362 | 332,000 |
2004/03/01 | 358 | 366 | 357 | 365 | 436,000 |
2004/02/27 | 359 | 364 | 353 | 356 | 329,000 |
2004/02/26 | 357 | 366 | 353 | 359 | 175,000 |
2004/02/25 | 359 | 364 | 357 | 358 | 184,000 |
2004/02/24 | 372 | 378 | 361 | 364 | 380,000 |
2004/02/23 | 383 | 389 | 375 | 377 | 484,000 |
2004/02/20 | 375 | 384 | 371 | 381 | 1,029,000 |
2004/02/19 | 348 | 372 | 347 | 370 | 809,000 |
2004/02/18 | 355 | 355 | 345 | 345 | 203,000 |
2004/02/17 | 357 | 358 | 349 | 351 | 219,000 |
2004/02/16 | 360 | 365 | 355 | 358 | 380,000 |
2004/02/13 | 332 | 358 | 332 | 356 | 406,000 |
2004/02/12 | 343 | 343 | 332 | 332 | 132,000 |
2004/02/10 | 346 | 346 | 335 | 339 | 149,000 |
2004/02/09 | 356 | 356 | 343 | 349 | 194,000 |
2004/02/06 | 339 | 352 | 339 | 349 | 358,000 |
2004/02/05 | 323 | 342 | 322 | 330 | 653,000 |
2004/02/04 | 355 | 355 | 327 | 327 | 363,000 |
2004/02/03 | 360 | 363 | 352 | 354 | 421,000 |
2004/02/02 | 372 | 375 | 363 | 369 | 334,000 |
2004/01/30 | 367 | 383 | 367 | 377 | 335,000 |
2004/01/29 | 364 | 375 | 359 | 369 | 804,000 |
2004/01/28 | 380 | 387 | 375 | 379 | 670,000 |
2004/01/27 | 414 | 415 | 390 | 390 | 701,000 |
2004/01/26 | 408 | 426 | 407 | 409 | 1,159,000 |
2004/01/23 | 399 | 415 | 398 | 413 | 1,489,000 |
2004/01/22 | 414 | 418 | 402 | 403 | 5,270,000 |
2004/01/21 | 380 | 398 | 369 | 398 | 1,892,000 |
2004/01/20 | 390 | 400 | 366 | 375 | 3,291,000 |
2004/01/19 | 374 | 389 | 370 | 389 | 3,077,000 |
2004/01/16 | 350 | 367 | 345 | 365 | 2,057,000 |
2004/01/15 | 360 | 363 | 345 | 346 | 1,512,000 |
2004/01/14 | 317 | 356 | 315 | 356 | 2,199,000 |
2004/01/13 | 327 | 327 | 315 | 321 | 234,000 |
2004/01/09 | 326 | 327 | 317 | 325 | 291,000 |
2004/01/08 | 322 | 322 | 313 | 321 | 210,000 |
2004/01/07 | 316 | 325 | 308 | 325 | 283,000 |
2004/01/06 | 335 | 335 | 310 | 314 | 483,000 |
2004/01/05 | 323 | 333 | 323 | 331 | 387,000 |