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
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

このページの先頭へ