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 |
|---|---|---|---|---|---|
| 2008/12/30 | 94 | 94 | 92 | 94 | 20,000 |
| 2008/12/29 | 92 | 93 | 91 | 93 | 36,000 |
| 2008/12/26 | 91 | 91 | 89 | 91 | 56,000 |
| 2008/12/25 | 88 | 90 | 87 | 89 | 39,000 |
| 2008/12/24 | 92 | 93 | 89 | 90 | 142,000 |
| 2008/12/22 | 96 | 96 | 92 | 95 | 124,000 |
| 2008/12/19 | 97 | 98 | 96 | 97 | 112,000 |
| 2008/12/18 | 98 | 100 | 98 | 98 | 108,000 |
| 2008/12/17 | 100 | 100 | 99 | 99 | 92,000 |
| 2008/12/16 | 100 | 101 | 100 | 100 | 85,000 |
| 2008/12/15 | 100 | 102 | 100 | 102 | 60,000 |
| 2008/12/12 | 102 | 102 | 99 | 102 | 55,000 |
| 2008/12/11 | 101 | 102 | 100 | 102 | 47,000 |
| 2008/12/10 | 102 | 102 | 100 | 101 | 33,000 |
| 2008/12/09 | 100 | 102 | 100 | 100 | 57,000 |
| 2008/12/08 | 99 | 100 | 98 | 100 | 66,000 |
| 2008/12/05 | 99 | 100 | 99 | 99 | 42,000 |
| 2008/12/04 | 100 | 102 | 99 | 100 | 26,000 |
| 2008/12/03 | 101 | 101 | 99 | 100 | 25,000 |
| 2008/12/02 | 99 | 100 | 98 | 99 | 42,000 |
| 2008/12/01 | 101 | 102 | 100 | 101 | 73,000 |
| 2008/11/28 | 103 | 103 | 101 | 101 | 67,000 |
| 2008/11/27 | 102 | 104 | 101 | 102 | 55,000 |
| 2008/11/26 | 104 | 104 | 102 | 102 | 26,000 |
| 2008/11/25 | 105 | 106 | 101 | 101 | 70,000 |
| 2008/11/21 | 100 | 102 | 98 | 101 | 241,000 |
| 2008/11/20 | 103 | 107 | 101 | 103 | 165,000 |
| 2008/11/19 | 109 | 109 | 104 | 105 | 94,000 |
| 2008/11/18 | 111 | 112 | 109 | 109 | 95,000 |
| 2008/11/17 | 112 | 112 | 107 | 108 | 57,000 |
| 2008/11/14 | 113 | 115 | 109 | 110 | 90,000 |
| 2008/11/13 | 111 | 112 | 106 | 109 | 65,000 |
| 2008/11/12 | 113 | 117 | 111 | 114 | 150,000 |
| 2008/11/11 | 112 | 117 | 111 | 117 | 45,000 |
| 2008/11/10 | 121 | 121 | 110 | 115 | 121,000 |
| 2008/11/07 | 116 | 120 | 111 | 115 | 168,000 |
| 2008/11/06 | 122 | 124 | 117 | 121 | 143,000 |
| 2008/11/05 | 125 | 130 | 123 | 130 | 169,000 |
| 2008/11/04 | 120 | 124 | 120 | 122 | 106,000 |
| 2008/10/31 | 115 | 116 | 112 | 115 | 76,000 |
| 2008/10/30 | 106 | 115 | 103 | 115 | 126,000 |
| 2008/10/29 | 109 | 112 | 103 | 104 | 206,000 |
| 2008/10/28 | 101 | 103 | 96 | 102 | 211,000 |
| 2008/10/27 | 102 | 107 | 99 | 101 | 223,000 |
| 2008/10/24 | 110 | 111 | 105 | 107 | 119,000 |
| 2008/10/23 | 110 | 110 | 103 | 109 | 221,000 |
| 2008/10/22 | 115 | 115 | 112 | 112 | 44,000 |
| 2008/10/21 | 117 | 120 | 115 | 119 | 116,000 |
| 2008/10/20 | 109 | 114 | 109 | 113 | 82,000 |
| 2008/10/17 | 115 | 116 | 109 | 110 | 121,000 |
| 2008/10/16 | 110 | 110 | 105 | 110 | 218,000 |
| 2008/10/15 | 118 | 121 | 115 | 120 | 116,000 |
| 2008/10/14 | 135 | 135 | 119 | 123 | 308,000 |
| 2008/10/10 | 100 | 107 | 97 | 107 | 350,000 |
| 2008/10/09 | 101 | 119 | 101 | 108 | 313,000 |
| 2008/10/08 | 105 | 110 | 96 | 100 | 396,000 |
| 2008/10/07 | 108 | 116 | 105 | 115 | 187,000 |
| 2008/10/06 | 134 | 134 | 117 | 119 | 301,000 |
| 2008/10/03 | 142 | 142 | 133 | 137 | 123,000 |
| 2008/10/02 | 148 | 151 | 142 | 144 | 75,000 |
| 2008/10/01 | 152 | 153 | 149 | 151 | 42,000 |
| 2008/09/30 | 144 | 148 | 143 | 148 | 121,000 |
| 2008/09/29 | 160 | 161 | 154 | 154 | 41,000 |
| 2008/09/26 | 162 | 162 | 158 | 159 | 52,000 |
| 2008/09/25 | 162 | 163 | 159 | 162 | 30,000 |
| 2008/09/24 | 161 | 165 | 152 | 165 | 97,000 |
| 2008/09/22 | 165 | 170 | 164 | 168 | 136,000 |
| 2008/09/19 | 151 | 164 | 151 | 161 | 154,000 |
| 2008/09/18 | 149 | 156 | 146 | 156 | 128,000 |
| 2008/09/17 | 149 | 159 | 148 | 159 | 141,000 |
| 2008/09/16 | 141 | 150 | 139 | 147 | 180,000 |
| 2008/09/12 | 159 | 159 | 155 | 158 | 33,000 |
| 2008/09/11 | 155 | 157 | 153 | 154 | 34,000 |
| 2008/09/10 | 158 | 160 | 150 | 158 | 76,000 |
| 2008/09/09 | 161 | 163 | 158 | 162 | 64,000 |
| 2008/09/08 | 156 | 165 | 156 | 162 | 68,000 |
| 2008/09/05 | 145 | 152 | 145 | 152 | 171,000 |
| 2008/09/04 | 161 | 162 | 152 | 153 | 229,000 |
| 2008/09/03 | 172 | 173 | 165 | 167 | 84,000 |
| 2008/09/02 | 175 | 176 | 171 | 173 | 49,000 |
| 2008/09/01 | 177 | 179 | 174 | 175 | 46,000 |
| 2008/08/29 | 178 | 178 | 175 | 177 | 118,000 |
| 2008/08/28 | 178 | 180 | 177 | 177 | 48,000 |
| 2008/08/27 | 175 | 183 | 175 | 180 | 52,000 |
| 2008/08/26 | 178 | 179 | 175 | 179 | 32,000 |
| 2008/08/25 | 175 | 182 | 175 | 182 | 67,000 |
| 2008/08/22 | 182 | 182 | 175 | 177 | 223,000 |
| 2008/08/21 | 185 | 185 | 183 | 184 | 77,000 |
| 2008/08/20 | 183 | 186 | 182 | 186 | 90,000 |
| 2008/08/19 | 191 | 191 | 182 | 186 | 106,000 |
| 2008/08/18 | 189 | 194 | 189 | 192 | 36,000 |
| 2008/08/15 | 187 | 192 | 185 | 189 | 108,000 |
| 2008/08/14 | 190 | 193 | 180 | 190 | 197,000 |
| 2008/08/13 | 201 | 201 | 193 | 194 | 218,000 |
| 2008/08/12 | 206 | 208 | 203 | 206 | 76,000 |
| 2008/08/11 | 207 | 210 | 206 | 207 | 101,000 |
| 2008/08/08 | 205 | 207 | 203 | 207 | 118,000 |
| 2008/08/07 | 213 | 214 | 205 | 209 | 94,000 |
| 2008/08/06 | 212 | 214 | 210 | 212 | 46,000 |
| 2008/08/05 | 206 | 209 | 205 | 207 | 99,000 |
| 2008/08/04 | 215 | 215 | 208 | 211 | 79,000 |
| 2008/08/01 | 226 | 228 | 214 | 214 | 145,000 |
| 2008/07/31 | 231 | 231 | 225 | 226 | 51,000 |
| 2008/07/30 | 229 | 230 | 229 | 230 | 22,000 |
| 2008/07/29 | 228 | 228 | 226 | 228 | 36,000 |
| 2008/07/28 | 229 | 232 | 228 | 229 | 58,000 |
| 2008/07/25 | 237 | 237 | 230 | 230 | 44,000 |
| 2008/07/24 | 234 | 237 | 234 | 237 | 70,000 |
| 2008/07/23 | 230 | 233 | 230 | 233 | 47,000 |
| 2008/07/22 | 230 | 230 | 226 | 228 | 57,000 |
| 2008/07/18 | 234 | 234 | 225 | 227 | 43,000 |
| 2008/07/17 | 229 | 230 | 225 | 229 | 48,000 |
| 2008/07/16 | 228 | 230 | 225 | 228 | 99,000 |
| 2008/07/15 | 234 | 237 | 225 | 230 | 50,000 |
| 2008/07/14 | 231 | 237 | 231 | 235 | 35,000 |
| 2008/07/11 | 232 | 235 | 230 | 233 | 36,000 |
| 2008/07/10 | 226 | 234 | 225 | 231 | 58,000 |
| 2008/07/09 | 233 | 235 | 230 | 231 | 60,000 |
| 2008/07/08 | 236 | 236 | 228 | 230 | 91,000 |
| 2008/07/07 | 237 | 239 | 234 | 239 | 47,000 |
| 2008/07/04 | 240 | 240 | 235 | 238 | 60,000 |
| 2008/07/03 | 236 | 241 | 234 | 237 | 64,000 |
| 2008/07/02 | 248 | 249 | 241 | 241 | 93,000 |
| 2008/07/01 | 246 | 252 | 245 | 246 | 48,000 |
| 2008/06/30 | 247 | 249 | 245 | 246 | 55,000 |
| 2008/06/27 | 247 | 253 | 247 | 251 | 75,000 |
| 2008/06/26 | 263 | 263 | 255 | 258 | 55,000 |
| 2008/06/25 | 267 | 267 | 250 | 259 | 127,000 |
| 2008/06/24 | 267 | 269 | 264 | 264 | 19,000 |
| 2008/06/23 | 265 | 269 | 262 | 267 | 160,000 |
| 2008/06/20 | 270 | 273 | 265 | 270 | 77,000 |
| 2008/06/19 | 274 | 276 | 267 | 267 | 180,000 |
| 2008/06/18 | 271 | 275 | 271 | 273 | 114,000 |
| 2008/06/17 | 270 | 276 | 269 | 271 | 168,000 |
| 2008/06/16 | 263 | 273 | 263 | 268 | 130,000 |
| 2008/06/13 | 265 | 269 | 260 | 261 | 56,000 |
| 2008/06/12 | 262 | 267 | 261 | 264 | 110,000 |
| 2008/06/11 | 271 | 274 | 264 | 272 | 146,000 |
| 2008/06/10 | 278 | 278 | 265 | 270 | 122,000 |
| 2008/06/09 | 264 | 275 | 264 | 275 | 143,000 |
| 2008/06/06 | 290 | 292 | 276 | 278 | 420,000 |
| 2008/06/05 | 255 | 273 | 254 | 272 | 238,000 |
| 2008/06/04 | 251 | 257 | 251 | 254 | 100,000 |
| 2008/06/03 | 257 | 257 | 253 | 254 | 46,000 |
| 2008/06/02 | 250 | 257 | 250 | 257 | 94,000 |
| 2008/05/30 | 248 | 252 | 246 | 248 | 76,000 |
| 2008/05/29 | 245 | 248 | 245 | 246 | 92,000 |
| 2008/05/28 | 245 | 247 | 244 | 247 | 79,000 |
| 2008/05/27 | 243 | 247 | 243 | 247 | 45,000 |
| 2008/05/26 | 249 | 250 | 244 | 247 | 66,000 |
| 2008/05/23 | 254 | 254 | 248 | 252 | 107,000 |
| 2008/05/22 | 247 | 253 | 246 | 252 | 79,000 |
| 2008/05/21 | 255 | 255 | 250 | 253 | 93,000 |
| 2008/05/20 | 258 | 260 | 255 | 258 | 97,000 |
| 2008/05/19 | 253 | 256 | 252 | 255 | 122,000 |
| 2008/05/16 | 258 | 259 | 250 | 251 | 391,000 |
| 2008/05/15 | 270 | 272 | 266 | 268 | 196,000 |
| 2008/05/14 | 258 | 264 | 257 | 264 | 103,000 |
| 2008/05/13 | 256 | 256 | 251 | 254 | 66,000 |
| 2008/05/12 | 250 | 254 | 250 | 251 | 51,000 |
| 2008/05/09 | 263 | 263 | 253 | 257 | 102,000 |
| 2008/05/08 | 262 | 264 | 260 | 262 | 108,000 |
| 2008/05/07 | 258 | 266 | 257 | 262 | 207,000 |
| 2008/05/02 | 254 | 256 | 251 | 255 | 133,000 |
| 2008/05/01 | 258 | 258 | 248 | 254 | 101,000 |
| 2008/04/30 | 249 | 254 | 249 | 253 | 120,000 |
| 2008/04/28 | 245 | 251 | 244 | 247 | 148,000 |
| 2008/04/25 | 242 | 242 | 239 | 241 | 79,000 |
| 2008/04/24 | 241 | 242 | 237 | 239 | 98,000 |
| 2008/04/23 | 238 | 244 | 236 | 240 | 87,000 |
| 2008/04/22 | 238 | 241 | 236 | 239 | 88,000 |
| 2008/04/21 | 240 | 241 | 237 | 237 | 130,000 |
| 2008/04/18 | 231 | 233 | 230 | 233 | 41,000 |
| 2008/04/17 | 233 | 235 | 230 | 230 | 209,000 |
| 2008/04/16 | 226 | 229 | 226 | 229 | 60,000 |
| 2008/04/15 | 225 | 226 | 220 | 226 | 85,000 |
| 2008/04/14 | 223 | 225 | 221 | 224 | 40,000 |
| 2008/04/11 | 224 | 228 | 222 | 226 | 89,000 |
| 2008/04/10 | 223 | 225 | 216 | 224 | 188,000 |
| 2008/04/09 | 229 | 230 | 224 | 225 | 105,000 |
| 2008/04/08 | 235 | 236 | 230 | 230 | 115,000 |
| 2008/04/07 | 231 | 238 | 230 | 238 | 62,000 |
| 2008/04/04 | 234 | 239 | 232 | 233 | 80,000 |
| 2008/04/03 | 233 | 237 | 232 | 235 | 61,000 |
| 2008/04/02 | 235 | 237 | 229 | 234 | 174,000 |
| 2008/04/01 | 234 | 234 | 229 | 231 | 47,000 |
| 2008/03/31 | 235 | 239 | 232 | 233 | 139,000 |
| 2008/03/28 | 241 | 242 | 238 | 239 | 107,000 |
| 2008/03/27 | 240 | 243 | 237 | 240 | 63,000 |
| 2008/03/26 | 245 | 250 | 241 | 245 | 216,000 |
| 2008/03/25 | 260 | 263 | 257 | 258 | 534,000 |
| 2008/03/24 | 242 | 249 | 239 | 245 | 89,000 |
| 2008/03/21 | 231 | 240 | 231 | 237 | 80,000 |
| 2008/03/19 | 232 | 235 | 226 | 229 | 82,000 |
| 2008/03/18 | 225 | 225 | 219 | 223 | 29,000 |
| 2008/03/17 | 221 | 225 | 217 | 222 | 144,000 |
| 2008/03/14 | 244 | 245 | 229 | 231 | 108,000 |
| 2008/03/13 | 242 | 245 | 232 | 235 | 73,000 |
| 2008/03/12 | 251 | 251 | 238 | 238 | 68,000 |
| 2008/03/11 | 219 | 232 | 212 | 231 | 141,000 |
| 2008/03/10 | 239 | 241 | 227 | 229 | 138,000 |
| 2008/03/07 | 243 | 248 | 242 | 246 | 70,000 |
| 2008/03/06 | 246 | 252 | 242 | 250 | 81,000 |
| 2008/03/05 | 245 | 246 | 238 | 246 | 154,000 |
| 2008/03/04 | 252 | 252 | 240 | 248 | 70,000 |
| 2008/03/03 | 252 | 253 | 250 | 250 | 109,000 |
| 2008/02/29 | 264 | 265 | 258 | 261 | 94,000 |
| 2008/02/28 | 267 | 270 | 264 | 269 | 97,000 |
| 2008/02/27 | 271 | 273 | 265 | 268 | 93,000 |
| 2008/02/26 | 272 | 272 | 265 | 266 | 123,000 |
| 2008/02/25 | 262 | 270 | 260 | 267 | 249,000 |
| 2008/02/22 | 250 | 262 | 247 | 262 | 191,000 |
| 2008/02/21 | 256 | 262 | 250 | 250 | 367,000 |
| 2008/02/20 | 250 | 258 | 248 | 253 | 563,000 |
| 2008/02/19 | 242 | 248 | 240 | 247 | 384,000 |
| 2008/02/18 | 234 | 244 | 234 | 237 | 188,000 |
| 2008/02/15 | 223 | 235 | 222 | 229 | 132,000 |
| 2008/02/14 | 226 | 230 | 224 | 227 | 91,000 |
| 2008/02/13 | 220 | 224 | 214 | 219 | 145,000 |
| 2008/02/12 | 220 | 229 | 212 | 213 | 186,000 |
| 2008/02/08 | 240 | 244 | 220 | 220 | 165,000 |
| 2008/02/07 | 252 | 252 | 240 | 244 | 93,000 |
| 2008/02/06 | 250 | 251 | 242 | 250 | 106,000 |
| 2008/02/05 | 256 | 259 | 250 | 259 | 63,000 |
| 2008/02/04 | 262 | 264 | 254 | 255 | 108,000 |
| 2008/02/01 | 256 | 263 | 255 | 256 | 106,000 |
| 2008/01/31 | 252 | 260 | 247 | 260 | 99,000 |
| 2008/01/30 | 251 | 263 | 248 | 253 | 131,000 |
| 2008/01/29 | 237 | 254 | 237 | 250 | 84,000 |
| 2008/01/28 | 239 | 244 | 236 | 240 | 83,000 |
| 2008/01/25 | 233 | 244 | 233 | 239 | 194,000 |
| 2008/01/24 | 223 | 229 | 222 | 228 | 116,000 |
| 2008/01/23 | 226 | 227 | 214 | 218 | 157,000 |
| 2008/01/22 | 215 | 223 | 205 | 211 | 430,000 |
| 2008/01/21 | 231 | 241 | 226 | 235 | 178,000 |
| 2008/01/18 | 210 | 240 | 210 | 239 | 347,000 |
| 2008/01/17 | 217 | 223 | 215 | 221 | 324,000 |
| 2008/01/16 | 220 | 233 | 211 | 212 | 351,000 |
| 2008/01/15 | 254 | 255 | 225 | 243 | 270,000 |
| 2008/01/11 | 258 | 265 | 251 | 255 | 226,000 |
| 2008/01/10 | 253 | 270 | 252 | 261 | 260,000 |
| 2008/01/09 | 241 | 252 | 240 | 251 | 222,000 |
| 2008/01/08 | 250 | 253 | 246 | 251 | 126,000 |
| 2008/01/07 | 255 | 257 | 251 | 252 | 138,000 |
| 2008/01/04 | 261 | 264 | 255 | 259 | 105,000 |