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 |
|---|---|---|---|---|---|
| 2006/12/29 | 560 | 565 | 556 | 558 | 157,000 |
| 2006/12/28 | 571 | 577 | 557 | 563 | 355,000 |
| 2006/12/27 | 580 | 585 | 572 | 572 | 173,000 |
| 2006/12/26 | 563 | 571 | 562 | 571 | 262,000 |
| 2006/12/25 | 572 | 574 | 566 | 569 | 202,000 |
| 2006/12/22 | 581 | 585 | 570 | 574 | 292,000 |
| 2006/12/21 | 586 | 591 | 580 | 581 | 243,000 |
| 2006/12/20 | 581 | 590 | 579 | 586 | 226,000 |
| 2006/12/19 | 586 | 587 | 574 | 584 | 347,000 |
| 2006/12/18 | 591 | 595 | 585 | 590 | 542,000 |
| 2006/12/15 | 585 | 594 | 578 | 583 | 638,000 |
| 2006/12/14 | 550 | 576 | 546 | 573 | 863,000 |
| 2006/12/13 | 541 | 545 | 539 | 544 | 157,000 |
| 2006/12/12 | 554 | 554 | 543 | 545 | 140,000 |
| 2006/12/11 | 550 | 552 | 543 | 547 | 179,000 |
| 2006/12/08 | 560 | 563 | 541 | 547 | 332,000 |
| 2006/12/07 | 562 | 562 | 552 | 559 | 251,000 |
| 2006/12/06 | 561 | 562 | 555 | 555 | 234,000 |
| 2006/12/05 | 568 | 570 | 560 | 562 | 239,000 |
| 2006/12/04 | 550 | 561 | 549 | 561 | 298,000 |
| 2006/12/01 | 548 | 553 | 546 | 553 | 311,000 |
| 2006/11/30 | 550 | 554 | 539 | 542 | 334,000 |
| 2006/11/29 | 533 | 545 | 531 | 545 | 452,000 |
| 2006/11/28 | 518 | 529 | 510 | 526 | 342,000 |
| 2006/11/27 | 500 | 521 | 500 | 521 | 143,000 |
| 2006/11/24 | 508 | 513 | 495 | 506 | 277,000 |
| 2006/11/22 | 478 | 515 | 477 | 515 | 263,000 |
| 2006/11/21 | 491 | 495 | 477 | 477 | 138,000 |
| 2006/11/20 | 510 | 510 | 482 | 490 | 326,000 |
| 2006/11/17 | 519 | 520 | 502 | 505 | 212,000 |
| 2006/11/16 | 517 | 531 | 517 | 527 | 266,000 |
| 2006/11/15 | 511 | 522 | 511 | 517 | 263,000 |
| 2006/11/14 | 492 | 519 | 492 | 506 | 245,000 |
| 2006/11/13 | 486 | 497 | 477 | 488 | 374,000 |
| 2006/11/10 | 485 | 491 | 460 | 475 | 281,000 |
| 2006/11/09 | 497 | 498 | 486 | 493 | 151,000 |
| 2006/11/08 | 510 | 510 | 495 | 495 | 198,000 |
| 2006/11/07 | 511 | 511 | 503 | 505 | 132,000 |
| 2006/11/06 | 500 | 510 | 500 | 501 | 180,000 |
| 2006/11/02 | 495 | 509 | 495 | 508 | 291,000 |
| 2006/11/01 | 484 | 507 | 480 | 504 | 340,000 |
| 2006/10/31 | 479 | 482 | 471 | 482 | 68,000 |
| 2006/10/30 | 487 | 487 | 472 | 476 | 117,000 |
| 2006/10/27 | 489 | 492 | 480 | 484 | 426,000 |
| 2006/10/26 | 468 | 484 | 466 | 484 | 377,000 |
| 2006/10/25 | 443 | 470 | 442 | 458 | 517,000 |
| 2006/10/24 | 471 | 474 | 453 | 453 | 312,000 |
| 2006/10/23 | 471 | 475 | 468 | 470 | 75,000 |
| 2006/10/20 | 476 | 478 | 463 | 469 | 243,000 |
| 2006/10/19 | 488 | 488 | 473 | 475 | 328,000 |
| 2006/10/18 | 482 | 487 | 475 | 487 | 155,000 |
| 2006/10/17 | 497 | 497 | 481 | 489 | 184,000 |
| 2006/10/16 | 476 | 488 | 472 | 488 | 203,000 |
| 2006/10/13 | 450 | 468 | 430 | 461 | 432,000 |
| 2006/10/12 | 410 | 440 | 405 | 440 | 570,000 |
| 2006/10/11 | 465 | 467 | 425 | 425 | 409,000 |
| 2006/10/10 | 476 | 488 | 466 | 468 | 248,000 |
| 2006/10/06 | 480 | 490 | 476 | 481 | 147,000 |
| 2006/10/05 | 481 | 485 | 473 | 485 | 266,000 |
| 2006/10/04 | 473 | 481 | 463 | 467 | 245,000 |
| 2006/10/03 | 481 | 488 | 475 | 476 | 329,000 |
| 2006/10/02 | 499 | 500 | 486 | 486 | 201,000 |
| 2006/09/29 | 505 | 506 | 492 | 500 | 234,000 |
| 2006/09/28 | 501 | 512 | 492 | 507 | 358,000 |
| 2006/09/27 | 480 | 510 | 474 | 501 | 358,000 |
| 2006/09/26 | 480 | 480 | 457 | 480 | 268,000 |
| 2006/09/25 | 486 | 490 | 475 | 482 | 127,000 |
| 2006/09/22 | 483 | 500 | 475 | 496 | 238,000 |
| 2006/09/21 | 500 | 500 | 485 | 491 | 104,000 |
| 2006/09/20 | 487 | 500 | 485 | 500 | 191,000 |
| 2006/09/19 | 506 | 509 | 500 | 502 | 106,000 |
| 2006/09/15 | 510 | 517 | 501 | 509 | 142,000 |
| 2006/09/14 | 506 | 516 | 505 | 510 | 205,000 |
| 2006/09/13 | 544 | 544 | 490 | 493 | 338,000 |
| 2006/09/12 | 530 | 535 | 522 | 530 | 136,000 |
| 2006/09/11 | 545 | 550 | 535 | 536 | 234,000 |
| 2006/09/08 | 543 | 546 | 538 | 545 | 152,000 |
| 2006/09/07 | 547 | 553 | 543 | 548 | 167,000 |
| 2006/09/06 | 552 | 560 | 545 | 549 | 335,000 |
| 2006/09/05 | 547 | 554 | 545 | 550 | 364,000 |
| 2006/09/04 | 542 | 553 | 538 | 542 | 396,000 |
| 2006/09/01 | 548 | 548 | 527 | 530 | 824,000 |
| 2006/08/31 | 557 | 558 | 548 | 549 | 393,000 |
| 2006/08/30 | 562 | 568 | 559 | 559 | 128,000 |
| 2006/08/29 | 567 | 570 | 560 | 561 | 156,000 |
| 2006/08/28 | 573 | 573 | 563 | 564 | 148,000 |
| 2006/08/25 | 578 | 585 | 570 | 579 | 329,000 |
| 2006/08/24 | 581 | 589 | 577 | 578 | 166,000 |
| 2006/08/23 | 591 | 592 | 578 | 590 | 251,000 |
| 2006/08/22 | 591 | 593 | 588 | 591 | 144,000 |
| 2006/08/21 | 601 | 605 | 595 | 596 | 201,000 |
| 2006/08/18 | 610 | 620 | 608 | 609 | 136,000 |
| 2006/08/17 | 601 | 607 | 596 | 607 | 242,000 |
| 2006/08/16 | 591 | 598 | 590 | 590 | 250,000 |
| 2006/08/15 | 571 | 586 | 569 | 582 | 245,000 |
| 2006/08/14 | 562 | 572 | 562 | 569 | 168,000 |
| 2006/08/11 | 565 | 570 | 558 | 564 | 232,000 |
| 2006/08/10 | 570 | 575 | 558 | 561 | 342,000 |
| 2006/08/09 | 588 | 588 | 558 | 565 | 419,000 |
| 2006/08/08 | 588 | 595 | 582 | 588 | 317,000 |
| 2006/08/07 | 619 | 619 | 586 | 598 | 736,000 |
| 2006/08/04 | 643 | 651 | 641 | 651 | 120,000 |
| 2006/08/03 | 650 | 653 | 644 | 653 | 106,000 |
| 2006/08/02 | 645 | 650 | 639 | 650 | 113,000 |
| 2006/08/01 | 650 | 660 | 645 | 648 | 285,000 |
| 2006/07/31 | 630 | 649 | 628 | 649 | 252,000 |
| 2006/07/28 | 615 | 633 | 605 | 630 | 140,000 |
| 2006/07/27 | 614 | 625 | 596 | 615 | 113,000 |
| 2006/07/26 | 620 | 621 | 614 | 616 | 81,000 |
| 2006/07/25 | 610 | 618 | 610 | 613 | 61,000 |
| 2006/07/24 | 599 | 607 | 590 | 603 | 160,000 |
| 2006/07/21 | 595 | 618 | 595 | 612 | 136,000 |
| 2006/07/20 | 613 | 622 | 603 | 622 | 205,000 |
| 2006/07/19 | 603 | 610 | 583 | 583 | 132,000 |
| 2006/07/18 | 631 | 631 | 590 | 610 | 183,000 |
| 2006/07/14 | 627 | 650 | 603 | 650 | 169,000 |
| 2006/07/13 | 640 | 650 | 631 | 639 | 52,000 |
| 2006/07/12 | 655 | 658 | 641 | 645 | 63,000 |
| 2006/07/11 | 663 | 665 | 650 | 651 | 142,000 |
| 2006/07/10 | 666 | 675 | 649 | 663 | 194,000 |
| 2006/07/07 | 671 | 675 | 665 | 669 | 216,000 |
| 2006/07/06 | 672 | 674 | 661 | 663 | 214,000 |
| 2006/07/05 | 672 | 685 | 671 | 678 | 179,000 |
| 2006/07/04 | 665 | 689 | 660 | 689 | 455,000 |
| 2006/07/03 | 640 | 673 | 639 | 656 | 350,000 |
| 2006/06/30 | 649 | 649 | 634 | 645 | 174,000 |
| 2006/06/29 | 618 | 640 | 611 | 636 | 165,000 |
| 2006/06/28 | 616 | 618 | 611 | 612 | 140,000 |
| 2006/06/27 | 624 | 630 | 617 | 623 | 97,000 |
| 2006/06/26 | 629 | 629 | 616 | 623 | 48,000 |
| 2006/06/23 | 619 | 620 | 609 | 620 | 71,000 |
| 2006/06/22 | 616 | 620 | 609 | 615 | 136,000 |
| 2006/06/21 | 618 | 618 | 599 | 606 | 85,000 |
| 2006/06/20 | 623 | 626 | 605 | 609 | 135,000 |
| 2006/06/19 | 625 | 640 | 621 | 629 | 141,000 |
| 2006/06/16 | 630 | 645 | 624 | 635 | 313,000 |
| 2006/06/15 | 627 | 627 | 600 | 615 | 218,000 |
| 2006/06/14 | 581 | 600 | 581 | 592 | 109,000 |
| 2006/06/13 | 597 | 608 | 586 | 601 | 264,000 |
| 2006/06/12 | 612 | 617 | 605 | 617 | 144,000 |
| 2006/06/09 | 590 | 619 | 581 | 612 | 314,000 |
| 2006/06/08 | 581 | 592 | 554 | 584 | 565,000 |
| 2006/06/07 | 620 | 632 | 601 | 601 | 265,000 |
| 2006/06/06 | 638 | 638 | 610 | 633 | 328,000 |
| 2006/06/05 | 646 | 665 | 640 | 650 | 190,000 |
| 2006/06/02 | 616 | 640 | 565 | 640 | 455,000 |
| 2006/06/01 | 660 | 665 | 610 | 622 | 302,000 |
| 2006/05/31 | 651 | 659 | 635 | 650 | 404,000 |
| 2006/05/30 | 679 | 682 | 667 | 670 | 189,000 |
| 2006/05/29 | 695 | 695 | 682 | 688 | 93,000 |
| 2006/05/26 | 698 | 703 | 687 | 693 | 213,000 |
| 2006/05/25 | 704 | 704 | 675 | 678 | 186,000 |
| 2006/05/24 | 677 | 702 | 675 | 699 | 423,000 |
| 2006/05/23 | 655 | 692 | 648 | 667 | 708,000 |
| 2006/05/22 | 706 | 721 | 646 | 653 | 936,000 |
| 2006/05/19 | 720 | 727 | 714 | 726 | 299,000 |
| 2006/05/18 | 700 | 730 | 695 | 730 | 435,000 |
| 2006/05/17 | 725 | 730 | 705 | 730 | 441,000 |
| 2006/05/16 | 754 | 759 | 701 | 708 | 760,000 |
| 2006/05/15 | 735 | 765 | 732 | 749 | 1,070,000 |
| 2006/05/12 | 725 | 750 | 713 | 749 | 895,000 |
| 2006/05/11 | 726 | 756 | 720 | 743 | 2,533,000 |
| 2006/05/10 | 700 | 729 | 699 | 726 | 1,374,000 |
| 2006/05/09 | 697 | 702 | 693 | 697 | 295,000 |
| 2006/05/08 | 705 | 706 | 680 | 688 | 216,000 |
| 2006/05/02 | 700 | 709 | 692 | 700 | 229,000 |
| 2006/05/01 | 700 | 705 | 698 | 702 | 176,000 |
| 2006/04/28 | 705 | 706 | 697 | 706 | 226,000 |
| 2006/04/27 | 707 | 712 | 706 | 708 | 178,000 |
| 2006/04/26 | 717 | 718 | 705 | 706 | 345,000 |
| 2006/04/25 | 685 | 716 | 680 | 707 | 577,000 |
| 2006/04/24 | 686 | 699 | 667 | 686 | 363,000 |
| 2006/04/21 | 704 | 704 | 685 | 693 | 284,000 |
| 2006/04/20 | 719 | 725 | 695 | 700 | 534,000 |
| 2006/04/19 | 706 | 717 | 702 | 717 | 439,000 |
| 2006/04/18 | 690 | 699 | 674 | 693 | 542,000 |
| 2006/04/17 | 711 | 714 | 691 | 702 | 356,000 |
| 2006/04/14 | 714 | 716 | 704 | 709 | 100,000 |
| 2006/04/13 | 716 | 719 | 706 | 715 | 260,000 |
| 2006/04/12 | 716 | 719 | 700 | 719 | 359,000 |
| 2006/04/11 | 715 | 730 | 702 | 720 | 908,000 |
| 2006/04/10 | 676 | 714 | 676 | 714 | 691,000 |
| 2006/04/07 | 665 | 690 | 662 | 689 | 319,000 |
| 2006/04/06 | 673 | 675 | 667 | 670 | 148,000 |
| 2006/04/05 | 693 | 693 | 668 | 675 | 182,000 |
| 2006/04/04 | 695 | 695 | 688 | 690 | 272,000 |
| 2006/04/03 | 674 | 695 | 671 | 695 | 448,000 |
| 2006/03/31 | 670 | 674 | 667 | 674 | 223,000 |
| 2006/03/30 | 672 | 673 | 667 | 673 | 228,000 |
| 2006/03/29 | 656 | 678 | 655 | 671 | 255,000 |
| 2006/03/28 | 662 | 665 | 645 | 663 | 320,000 |
| 2006/03/27 | 665 | 669 | 661 | 665 | 282,000 |
| 2006/03/24 | 658 | 674 | 658 | 669 | 892,000 |
| 2006/03/23 | 633 | 653 | 633 | 645 | 336,000 |
| 2006/03/22 | 643 | 643 | 625 | 632 | 207,000 |
| 2006/03/20 | 650 | 654 | 631 | 642 | 659,000 |
| 2006/03/17 | 600 | 657 | 600 | 656 | 1,292,000 |
| 2006/03/16 | 580 | 600 | 578 | 600 | 507,000 |
| 2006/03/15 | 585 | 593 | 577 | 577 | 98,000 |
| 2006/03/14 | 580 | 595 | 577 | 583 | 303,000 |
| 2006/03/13 | 585 | 591 | 580 | 581 | 162,000 |
| 2006/03/10 | 590 | 594 | 576 | 584 | 217,000 |
| 2006/03/09 | 564 | 594 | 560 | 590 | 349,000 |
| 2006/03/08 | 551 | 565 | 551 | 559 | 133,000 |
| 2006/03/07 | 538 | 562 | 538 | 554 | 137,000 |
| 2006/03/06 | 535 | 545 | 520 | 543 | 115,000 |
| 2006/03/03 | 545 | 550 | 511 | 525 | 218,000 |
| 2006/03/02 | 554 | 571 | 551 | 559 | 200,000 |
| 2006/03/01 | 548 | 565 | 545 | 555 | 250,000 |
| 2006/02/28 | 594 | 598 | 576 | 576 | 193,000 |
| 2006/02/27 | 593 | 604 | 580 | 594 | 424,000 |
| 2006/02/24 | 586 | 589 | 572 | 589 | 212,000 |
| 2006/02/23 | 561 | 590 | 552 | 585 | 428,000 |
| 2006/02/22 | 540 | 542 | 523 | 539 | 381,000 |
| 2006/02/21 | 470 | 520 | 470 | 520 | 837,000 |
| 2006/02/20 | 499 | 502 | 470 | 475 | 780,000 |
| 2006/02/17 | 527 | 548 | 505 | 524 | 579,000 |
| 2006/02/16 | 535 | 558 | 521 | 528 | 525,000 |
| 2006/02/15 | 599 | 599 | 550 | 555 | 453,000 |
| 2006/02/14 | 552 | 575 | 485 | 574 | 1,423,000 |
| 2006/02/13 | 620 | 620 | 562 | 570 | 1,337,000 |
| 2006/02/10 | 720 | 722 | 620 | 622 | 1,672,000 |
| 2006/02/09 | 727 | 730 | 712 | 720 | 365,000 |
| 2006/02/08 | 731 | 738 | 711 | 720 | 768,000 |
| 2006/02/07 | 716 | 734 | 715 | 732 | 531,000 |
| 2006/02/06 | 721 | 722 | 709 | 713 | 548,000 |
| 2006/02/03 | 715 | 725 | 714 | 720 | 285,000 |
| 2006/02/02 | 717 | 744 | 715 | 718 | 808,000 |
| 2006/02/01 | 721 | 725 | 700 | 700 | 505,000 |
| 2006/01/31 | 731 | 744 | 725 | 730 | 400,000 |
| 2006/01/30 | 750 | 750 | 721 | 721 | 1,089,000 |
| 2006/01/27 | 710 | 715 | 695 | 704 | 567,000 |
| 2006/01/26 | 670 | 685 | 666 | 680 | 495,000 |
| 2006/01/25 | 659 | 684 | 643 | 665 | 636,000 |
| 2006/01/24 | 630 | 644 | 621 | 639 | 316,000 |
| 2006/01/23 | 609 | 635 | 606 | 610 | 495,000 |
| 2006/01/20 | 674 | 689 | 631 | 649 | 639,000 |
| 2006/01/19 | 601 | 674 | 600 | 665 | 1,082,000 |
| 2006/01/18 | 652 | 660 | 580 | 601 | 1,532,000 |
| 2006/01/17 | 703 | 720 | 667 | 680 | 1,010,000 |
| 2006/01/16 | 717 | 734 | 702 | 720 | 800,000 |
| 2006/01/13 | 731 | 756 | 720 | 727 | 995,000 |
| 2006/01/12 | 714 | 749 | 713 | 741 | 1,709,000 |
| 2006/01/11 | 702 | 707 | 675 | 694 | 1,058,000 |
| 2006/01/10 | 669 | 722 | 662 | 701 | 1,935,000 |
| 2006/01/06 | 624 | 649 | 611 | 649 | 933,000 |
| 2006/01/05 | 606 | 627 | 601 | 625 | 849,000 |
| 2006/01/04 | 609 | 609 | 595 | 605 | 456,000 |