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 |
|---|---|---|---|---|---|
| 2005/12/30 | 598 | 605 | 584 | 591 | 459,000 |
| 2005/12/29 | 570 | 599 | 568 | 598 | 1,654,000 |
| 2005/12/28 | 570 | 578 | 560 | 569 | 856,000 |
| 2005/12/27 | 524 | 566 | 521 | 560 | 1,907,000 |
| 2005/12/26 | 514 | 524 | 514 | 523 | 558,000 |
| 2005/12/22 | 507 | 515 | 507 | 514 | 274,000 |
| 2005/12/21 | 519 | 526 | 512 | 513 | 306,000 |
| 2005/12/20 | 511 | 518 | 506 | 517 | 221,000 |
| 2005/12/19 | 518 | 523 | 511 | 513 | 305,000 |
| 2005/12/16 | 511 | 532 | 505 | 518 | 421,000 |
| 2005/12/15 | 521 | 527 | 512 | 520 | 426,000 |
| 2005/12/14 | 548 | 551 | 516 | 525 | 961,000 |
| 2005/12/13 | 550 | 555 | 533 | 538 | 997,000 |
| 2005/12/12 | 521 | 553 | 514 | 542 | 1,674,000 |
| 2005/12/09 | 483 | 507 | 480 | 505 | 741,000 |
| 2005/12/08 | 501 | 501 | 476 | 478 | 652,000 |
| 2005/12/07 | 516 | 516 | 491 | 503 | 806,000 |
| 2005/12/06 | 521 | 524 | 507 | 512 | 441,000 |
| 2005/12/05 | 504 | 522 | 503 | 518 | 776,000 |
| 2005/12/02 | 495 | 504 | 491 | 493 | 770,000 |
| 2005/12/01 | 479 | 493 | 472 | 490 | 569,000 |
| 2005/11/30 | 482 | 494 | 475 | 477 | 1,169,000 |
| 2005/11/29 | 460 | 483 | 458 | 482 | 2,465,000 |
| 2005/11/28 | 433 | 455 | 429 | 454 | 1,413,000 |
| 2005/11/25 | 428 | 428 | 422 | 428 | 234,000 |
| 2005/11/24 | 430 | 430 | 424 | 424 | 329,000 |
| 2005/11/22 | 436 | 439 | 425 | 425 | 322,000 |
| 2005/11/21 | 430 | 439 | 424 | 433 | 698,000 |
| 2005/11/18 | 441 | 442 | 431 | 433 | 411,000 |
| 2005/11/17 | 430 | 442 | 426 | 438 | 409,000 |
| 2005/11/16 | 418 | 435 | 411 | 429 | 374,000 |
| 2005/11/15 | 423 | 428 | 416 | 420 | 550,000 |
| 2005/11/14 | 432 | 437 | 421 | 424 | 1,251,000 |
| 2005/11/11 | 442 | 460 | 442 | 457 | 626,000 |
| 2005/11/10 | 449 | 453 | 433 | 440 | 565,000 |
| 2005/11/09 | 455 | 459 | 445 | 453 | 717,000 |
| 2005/11/08 | 449 | 463 | 440 | 458 | 1,703,000 |
| 2005/11/07 | 418 | 438 | 415 | 438 | 1,307,000 |
| 2005/11/04 | 408 | 412 | 403 | 412 | 579,000 |
| 2005/11/02 | 398 | 407 | 396 | 405 | 472,000 |
| 2005/11/01 | 400 | 400 | 397 | 398 | 168,000 |
| 2005/10/31 | 402 | 403 | 398 | 400 | 201,000 |
| 2005/10/28 | 395 | 397 | 391 | 397 | 199,000 |
| 2005/10/27 | 402 | 403 | 398 | 399 | 161,000 |
| 2005/10/26 | 394 | 404 | 392 | 404 | 273,000 |
| 2005/10/25 | 401 | 401 | 393 | 394 | 163,000 |
| 2005/10/24 | 386 | 401 | 381 | 399 | 578,000 |
| 2005/10/21 | 380 | 385 | 378 | 381 | 260,000 |
| 2005/10/20 | 392 | 392 | 385 | 387 | 191,000 |
| 2005/10/19 | 394 | 394 | 387 | 391 | 206,000 |
| 2005/10/18 | 392 | 395 | 390 | 395 | 215,000 |
| 2005/10/17 | 402 | 402 | 392 | 396 | 207,000 |
| 2005/10/14 | 400 | 403 | 399 | 400 | 191,000 |
| 2005/10/13 | 399 | 404 | 396 | 404 | 256,000 |
| 2005/10/12 | 411 | 418 | 404 | 406 | 356,000 |
| 2005/10/11 | 390 | 413 | 390 | 405 | 308,000 |
| 2005/10/07 | 386 | 396 | 385 | 392 | 225,000 |
| 2005/10/06 | 399 | 402 | 386 | 391 | 371,000 |
| 2005/10/05 | 416 | 416 | 410 | 411 | 298,000 |
| 2005/10/04 | 410 | 422 | 408 | 419 | 705,000 |
| 2005/10/03 | 412 | 416 | 395 | 410 | 621,000 |
| 2005/09/30 | 407 | 424 | 405 | 412 | 1,739,000 |
| 2005/09/29 | 394 | 398 | 390 | 398 | 343,000 |
| 2005/09/28 | 386 | 397 | 386 | 393 | 409,000 |
| 2005/09/27 | 398 | 398 | 386 | 386 | 385,000 |
| 2005/09/26 | 396 | 400 | 389 | 394 | 499,000 |
| 2005/09/22 | 386 | 394 | 386 | 394 | 638,000 |
| 2005/09/21 | 402 | 405 | 389 | 396 | 1,160,000 |
| 2005/09/20 | 390 | 402 | 385 | 397 | 3,069,000 |
| 2005/09/16 | 383 | 386 | 371 | 375 | 854,000 |
| 2005/09/15 | 360 | 392 | 360 | 377 | 3,632,000 |
| 2005/09/14 | 350 | 355 | 347 | 353 | 377,000 |
| 2005/09/13 | 351 | 352 | 346 | 348 | 274,000 |
| 2005/09/12 | 349 | 357 | 346 | 350 | 153,000 |
| 2005/09/09 | 343 | 347 | 342 | 346 | 115,000 |
| 2005/09/08 | 348 | 350 | 341 | 341 | 139,000 |
| 2005/09/07 | 355 | 355 | 347 | 350 | 215,000 |
| 2005/09/06 | 359 | 359 | 350 | 351 | 406,000 |
| 2005/09/05 | 345 | 352 | 344 | 350 | 237,000 |
| 2005/09/02 | 345 | 346 | 343 | 343 | 131,000 |
| 2005/09/01 | 350 | 354 | 345 | 345 | 575,000 |
| 2005/08/31 | 342 | 343 | 338 | 340 | 66,000 |
| 2005/08/30 | 338 | 345 | 338 | 342 | 127,000 |
| 2005/08/29 | 340 | 341 | 338 | 340 | 80,000 |
| 2005/08/26 | 347 | 352 | 345 | 345 | 260,000 |
| 2005/08/25 | 349 | 351 | 346 | 346 | 187,000 |
| 2005/08/24 | 345 | 352 | 343 | 351 | 225,000 |
| 2005/08/23 | 349 | 353 | 345 | 345 | 568,000 |
| 2005/08/22 | 340 | 360 | 339 | 348 | 869,000 |
| 2005/08/19 | 336 | 337 | 333 | 333 | 163,000 |
| 2005/08/18 | 335 | 336 | 331 | 333 | 175,000 |
| 2005/08/17 | 338 | 338 | 333 | 333 | 131,000 |
| 2005/08/16 | 331 | 340 | 331 | 338 | 154,000 |
| 2005/08/15 | 327 | 330 | 326 | 329 | 87,000 |
| 2005/08/12 | 332 | 336 | 332 | 332 | 108,000 |
| 2005/08/11 | 335 | 341 | 330 | 336 | 196,000 |
| 2005/08/10 | 330 | 340 | 330 | 339 | 343,000 |
| 2005/08/09 | 317 | 334 | 317 | 330 | 198,000 |
| 2005/08/08 | 300 | 315 | 299 | 313 | 240,000 |
| 2005/08/05 | 318 | 333 | 305 | 305 | 182,000 |
| 2005/08/04 | 330 | 330 | 320 | 326 | 104,000 |
| 2005/08/03 | 339 | 339 | 330 | 332 | 204,000 |
| 2005/08/02 | 342 | 342 | 336 | 338 | 188,000 |
| 2005/08/01 | 344 | 344 | 334 | 340 | 185,000 |
| 2005/07/29 | 339 | 343 | 336 | 342 | 337,000 |
| 2005/07/28 | 334 | 342 | 332 | 335 | 472,000 |
| 2005/07/27 | 327 | 335 | 326 | 334 | 306,000 |
| 2005/07/26 | 331 | 333 | 324 | 324 | 383,000 |
| 2005/07/25 | 317 | 332 | 316 | 326 | 464,000 |
| 2005/07/22 | 315 | 318 | 312 | 316 | 98,000 |
| 2005/07/21 | 321 | 322 | 317 | 320 | 227,000 |
| 2005/07/20 | 310 | 323 | 310 | 319 | 391,000 |
| 2005/07/19 | 304 | 307 | 304 | 307 | 82,000 |
| 2005/07/15 | 304 | 305 | 302 | 304 | 89,000 |
| 2005/07/14 | 306 | 309 | 299 | 301 | 233,000 |
| 2005/07/13 | 306 | 307 | 305 | 305 | 86,000 |
| 2005/07/12 | 304 | 306 | 303 | 306 | 171,000 |
| 2005/07/11 | 307 | 309 | 298 | 302 | 279,000 |
| 2005/07/08 | 307 | 311 | 304 | 306 | 140,000 |
| 2005/07/07 | 310 | 310 | 306 | 307 | 159,000 |
| 2005/07/06 | 311 | 314 | 310 | 311 | 99,000 |
| 2005/07/05 | 314 | 315 | 309 | 311 | 134,000 |
| 2005/07/04 | 316 | 316 | 312 | 313 | 79,000 |
| 2005/07/01 | 312 | 316 | 312 | 313 | 82,000 |
| 2005/06/30 | 314 | 314 | 310 | 312 | 63,000 |
| 2005/06/29 | 315 | 316 | 313 | 313 | 60,000 |
| 2005/06/28 | 310 | 314 | 310 | 313 | 56,000 |
| 2005/06/27 | 313 | 313 | 308 | 309 | 130,000 |
| 2005/06/24 | 314 | 315 | 312 | 314 | 100,000 |
| 2005/06/23 | 317 | 320 | 317 | 319 | 85,000 |
| 2005/06/22 | 317 | 319 | 316 | 317 | 79,000 |
| 2005/06/21 | 318 | 320 | 317 | 317 | 118,000 |
| 2005/06/20 | 322 | 325 | 313 | 316 | 385,000 |
| 2005/06/17 | 325 | 327 | 322 | 324 | 118,000 |
| 2005/06/16 | 320 | 329 | 318 | 322 | 296,000 |
| 2005/06/15 | 317 | 322 | 316 | 321 | 137,000 |
| 2005/06/14 | 320 | 322 | 315 | 315 | 111,000 |
| 2005/06/13 | 316 | 320 | 311 | 315 | 68,000 |
| 2005/06/10 | 316 | 318 | 314 | 314 | 63,000 |
| 2005/06/09 | 315 | 320 | 311 | 314 | 161,000 |
| 2005/06/08 | 320 | 325 | 315 | 316 | 286,000 |
| 2005/06/07 | 304 | 325 | 303 | 325 | 616,000 |
| 2005/06/06 | 296 | 303 | 296 | 300 | 94,000 |
| 2005/06/03 | 299 | 300 | 296 | 296 | 37,000 |
| 2005/06/02 | 301 | 301 | 296 | 298 | 106,000 |
| 2005/06/01 | 298 | 299 | 294 | 297 | 129,000 |
| 2005/05/31 | 298 | 304 | 296 | 298 | 156,000 |
| 2005/05/30 | 293 | 298 | 289 | 298 | 127,000 |
| 2005/05/27 | 284 | 297 | 284 | 288 | 248,000 |
| 2005/05/26 | 289 | 289 | 274 | 283 | 285,000 |
| 2005/05/25 | 305 | 308 | 287 | 294 | 355,000 |
| 2005/05/24 | 318 | 318 | 303 | 304 | 350,000 |
| 2005/05/23 | 311 | 320 | 309 | 320 | 443,000 |
| 2005/05/20 | 342 | 344 | 335 | 341 | 204,000 |
| 2005/05/19 | 331 | 337 | 327 | 337 | 102,000 |
| 2005/05/18 | 316 | 326 | 316 | 326 | 104,000 |
| 2005/05/17 | 332 | 336 | 316 | 324 | 134,000 |
| 2005/05/16 | 344 | 344 | 330 | 330 | 263,000 |
| 2005/05/13 | 332 | 343 | 332 | 339 | 116,000 |
| 2005/05/12 | 342 | 342 | 337 | 339 | 68,000 |
| 2005/05/11 | 338 | 342 | 335 | 340 | 80,000 |
| 2005/05/10 | 344 | 344 | 340 | 342 | 181,000 |
| 2005/05/09 | 330 | 339 | 330 | 339 | 175,000 |
| 2005/05/06 | 322 | 328 | 320 | 324 | 141,000 |
| 2005/05/02 | 324 | 324 | 318 | 321 | 54,000 |
| 2005/04/28 | 324 | 324 | 319 | 324 | 64,000 |
| 2005/04/27 | 316 | 326 | 316 | 320 | 218,000 |
| 2005/04/26 | 325 | 327 | 322 | 323 | 59,000 |
| 2005/04/25 | 322 | 324 | 321 | 323 | 54,000 |
| 2005/04/22 | 328 | 329 | 319 | 327 | 149,000 |
| 2005/04/21 | 310 | 319 | 307 | 319 | 161,000 |
| 2005/04/20 | 322 | 334 | 322 | 323 | 192,000 |
| 2005/04/19 | 310 | 319 | 310 | 316 | 145,000 |
| 2005/04/18 | 312 | 313 | 300 | 309 | 487,000 |
| 2005/04/15 | 329 | 331 | 321 | 328 | 158,000 |
| 2005/04/14 | 338 | 341 | 335 | 339 | 139,000 |
| 2005/04/13 | 346 | 350 | 343 | 348 | 94,000 |
| 2005/04/12 | 345 | 352 | 345 | 346 | 74,000 |
| 2005/04/11 | 356 | 356 | 348 | 350 | 122,000 |
| 2005/04/08 | 358 | 359 | 354 | 357 | 245,000 |
| 2005/04/07 | 353 | 355 | 351 | 355 | 296,000 |
| 2005/04/06 | 347 | 354 | 343 | 351 | 256,000 |
| 2005/04/05 | 345 | 346 | 341 | 345 | 141,000 |
| 2005/04/04 | 338 | 343 | 338 | 343 | 100,000 |
| 2005/04/01 | 336 | 345 | 336 | 342 | 164,000 |
| 2005/03/31 | 334 | 342 | 334 | 339 | 151,000 |
| 2005/03/30 | 340 | 341 | 329 | 335 | 205,000 |
| 2005/03/29 | 351 | 352 | 340 | 344 | 258,000 |
| 2005/03/28 | 344 | 345 | 341 | 344 | 150,000 |
| 2005/03/25 | 351 | 352 | 339 | 345 | 309,000 |
| 2005/03/24 | 348 | 353 | 346 | 349 | 178,000 |
| 2005/03/23 | 359 | 359 | 346 | 352 | 333,000 |
| 2005/03/22 | 347 | 360 | 346 | 358 | 562,000 |
| 2005/03/18 | 344 | 349 | 344 | 344 | 192,000 |
| 2005/03/17 | 342 | 347 | 340 | 346 | 187,000 |
| 2005/03/16 | 345 | 347 | 338 | 347 | 207,000 |
| 2005/03/15 | 348 | 350 | 337 | 343 | 335,000 |
| 2005/03/14 | 354 | 356 | 350 | 351 | 305,000 |
| 2005/03/11 | 351 | 357 | 350 | 352 | 327,000 |
| 2005/03/10 | 360 | 360 | 349 | 354 | 310,000 |
| 2005/03/09 | 356 | 359 | 356 | 358 | 227,000 |
| 2005/03/08 | 357 | 363 | 357 | 362 | 266,000 |
| 2005/03/07 | 366 | 367 | 360 | 362 | 412,000 |
| 2005/03/04 | 358 | 360 | 352 | 360 | 294,000 |
| 2005/03/03 | 364 | 366 | 357 | 358 | 441,000 |
| 2005/03/02 | 360 | 368 | 359 | 362 | 1,270,000 |
| 2005/03/01 | 347 | 350 | 343 | 350 | 418,000 |
| 2005/02/28 | 349 | 349 | 343 | 347 | 275,000 |
| 2005/02/25 | 348 | 349 | 341 | 344 | 303,000 |
| 2005/02/24 | 342 | 347 | 342 | 345 | 251,000 |
| 2005/02/23 | 340 | 342 | 339 | 341 | 213,000 |
| 2005/02/22 | 347 | 354 | 345 | 345 | 671,000 |
| 2005/02/21 | 340 | 345 | 337 | 344 | 282,000 |
| 2005/02/18 | 329 | 336 | 326 | 335 | 281,000 |
| 2005/02/17 | 337 | 340 | 333 | 334 | 216,000 |
| 2005/02/16 | 347 | 347 | 337 | 342 | 531,000 |
| 2005/02/15 | 350 | 351 | 345 | 348 | 396,000 |
| 2005/02/14 | 348 | 356 | 345 | 350 | 1,050,000 |
| 2005/02/10 | 344 | 352 | 340 | 343 | 740,000 |
| 2005/02/09 | 344 | 345 | 335 | 343 | 284,000 |
| 2005/02/08 | 343 | 344 | 339 | 344 | 437,000 |
| 2005/02/07 | 340 | 343 | 336 | 339 | 622,000 |
| 2005/02/04 | 330 | 333 | 323 | 332 | 293,000 |
| 2005/02/03 | 330 | 331 | 326 | 327 | 129,000 |
| 2005/02/02 | 326 | 330 | 325 | 330 | 144,000 |
| 2005/02/01 | 330 | 331 | 323 | 328 | 205,000 |
| 2005/01/31 | 323 | 331 | 323 | 328 | 174,000 |
| 2005/01/28 | 330 | 330 | 321 | 323 | 151,000 |
| 2005/01/27 | 338 | 339 | 330 | 331 | 255,000 |
| 2005/01/26 | 340 | 342 | 331 | 335 | 584,000 |
| 2005/01/25 | 320 | 340 | 319 | 336 | 519,000 |
| 2005/01/24 | 320 | 325 | 317 | 318 | 217,000 |
| 2005/01/21 | 315 | 323 | 315 | 321 | 228,000 |
| 2005/01/20 | 321 | 326 | 316 | 323 | 342,000 |
| 2005/01/19 | 333 | 335 | 324 | 329 | 234,000 |
| 2005/01/18 | 338 | 340 | 328 | 332 | 428,000 |
| 2005/01/17 | 342 | 348 | 335 | 338 | 1,436,000 |
| 2005/01/14 | 323 | 343 | 319 | 342 | 1,422,000 |
| 2005/01/13 | 308 | 330 | 306 | 324 | 1,618,000 |
| 2005/01/12 | 308 | 308 | 302 | 304 | 237,000 |
| 2005/01/11 | 306 | 311 | 302 | 306 | 489,000 |
| 2005/01/07 | 296 | 299 | 294 | 299 | 382,000 |
| 2005/01/06 | 288 | 292 | 286 | 291 | 180,000 |
| 2005/01/05 | 288 | 289 | 284 | 289 | 159,000 |
| 2005/01/04 | 290 | 290 | 285 | 290 | 66,000 |