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
2009/12/30 96 96 90 92 66,000
2009/12/29 100 100 96 97 32,000
2009/12/28 96 104 96 98 90,000
2009/12/25 85 94 85 93 91,000
2009/12/24 85 85 83 84 36,000
2009/12/22 83 87 81 84 95,000
2009/12/21 82 83 82 82 11,000
2009/12/18 78 81 78 80 14,000
2009/12/17 80 80 80 80 8,000
2009/12/16 80 81 79 80 47,000
2009/12/15 80 81 80 81 8,000
2009/12/14 83 83 80 80 37,000
2009/12/11 80 83 78 82 24,000
2009/12/10 83 83 82 82 11,000
2009/12/09 82 85 82 85 29,000
2009/12/08 84 86 83 86 13,000
2009/12/07 90 90 87 87 25,000
2009/12/04 90 90 87 87 26,000
2009/12/03 84 87 84 87 36,000
2009/12/02 81 82 80 82 16,000
2009/12/01 82 82 80 82 64,000
2009/11/27 80 82 75 82 59,000
2009/11/26 81 81 78 80 28,000
2009/11/25 78 79 78 79 14,000
2009/11/24 81 81 75 76 22,000
2009/11/20 75 80 73 76 41,000
2009/11/19 85 85 77 78 46,000
2009/11/18 85 89 85 85 50,000
2009/11/17 87 88 86 87 15,000
2009/11/16 88 90 88 88 18,000
2009/11/13 90 90 85 88 84,000
2009/11/12 91 91 90 90 4,000
2009/11/11 90 91 90 90 20,000
2009/11/10 91 94 90 90 17,000
2009/11/09 92 92 91 91 8,000
2009/11/06 90 94 90 93 26,000
2009/11/05 90 92 89 92 10,000
2009/11/04 89 94 88 89 20,000
2009/11/02 90 90 88 88 21,000
2009/10/30 91 92 88 91 62,000
2009/10/29 88 91 88 91 27,000
2009/10/28 93 93 88 89 70,000
2009/10/27 95 96 94 94 15,000
2009/10/26 94 97 92 94 65,000
2009/10/23 93 93 91 92 23,000
2009/10/22 93 93 91 91 10,000
2009/10/21 92 93 92 93 4,000
2009/10/20 93 93 90 92 23,000
2009/10/19 95 95 92 93 11,000
2009/10/16 95 95 93 94 11,000
2009/10/15 95 96 93 96 24,000
2009/10/14 93 94 93 94 13,000
2009/10/13 94 96 93 95 20,000
2009/10/09 94 94 93 94 7,000
2009/10/08 92 94 92 94 3,000
2009/10/07 91 92 91 92 8,000
2009/10/06 92 92 90 90 5,000
2009/10/05 90 94 90 91 26,000
2009/10/02 91 92 91 91 29,000
2009/10/01 92 94 91 93 14,000
2009/09/30 92 94 92 92 48,000
2009/09/29 91 91 90 90 8,000
2009/09/28 96 96 91 91 29,000
2009/09/25 100 100 93 96 63,000
2009/09/24 98 100 97 97 25,000
2009/09/18 102 103 100 101 28,000
2009/09/17 103 103 102 102 11,000
2009/09/16 105 106 103 103 65,000
2009/09/15 105 105 104 104 8,000
2009/09/14 103 113 100 107 86,000
2009/09/11 106 106 103 105 17,000
2009/09/10 108 108 106 106 20,000
2009/09/09 107 108 107 107 10,000
2009/09/08 108 108 106 106 41,000
2009/09/07 111 111 107 108 28,000
2009/09/04 110 110 107 108 22,000
2009/09/03 110 110 109 109 9,000
2009/09/02 111 111 108 110 76,000
2009/09/01 110 112 110 112 6,000
2009/08/31 113 114 110 113 19,000
2009/08/28 109 113 109 113 68,000
2009/08/27 110 111 110 111 32,000
2009/08/26 112 113 112 113 52,000
2009/08/25 109 111 108 110 52,000
2009/08/24 107 108 107 108 4,000
2009/08/21 107 107 106 106 20,000
2009/08/20 107 108 107 107 7,000
2009/08/19 107 108 106 108 27,000
2009/08/18 109 109 107 107 13,000
2009/08/17 111 111 108 109 48,000
2009/08/14 112 112 108 110 18,000
2009/08/13 109 112 108 111 94,000
2009/08/12 106 109 106 107 210,000
2009/08/11 115 116 113 116 54,000
2009/08/10 114 115 113 114 70,000
2009/08/07 108 112 107 112 39,000
2009/08/06 109 109 108 109 11,000
2009/08/05 113 113 108 108 54,000
2009/08/04 111 113 111 112 52,000
2009/08/03 111 113 110 110 20,000
2009/07/31 107 111 107 109 48,000
2009/07/30 107 109 107 108 29,000
2009/07/29 107 109 106 108 43,000
2009/07/28 109 109 108 108 45,000
2009/07/27 112 112 108 109 20,000
2009/07/24 111 111 108 108 24,000
2009/07/23 107 107 106 106 8,000
2009/07/22 106 107 106 107 42,000
2009/07/21 104 107 104 107 45,000
2009/07/17 105 106 105 106 49,000
2009/07/16 109 109 104 104 12,000
2009/07/15 99 106 98 106 138,000
2009/07/14 97 100 97 100 29,000
2009/07/13 100 100 94 95 44,000
2009/07/10 102 107 101 102 24,000
2009/07/09 106 106 104 104 42,000
2009/07/08 109 109 105 107 99,000
2009/07/07 118 118 114 114 63,000
2009/07/06 117 118 116 117 28,000
2009/07/03 116 117 115 116 50,000
2009/07/02 116 118 116 118 45,000
2009/07/01 115 119 115 119 66,000
2009/06/30 116 119 116 116 20,000
2009/06/29 114 116 114 115 24,000
2009/06/26 120 120 116 117 32,000
2009/06/25 116 120 116 118 26,000
2009/06/24 111 116 110 114 23,000
2009/06/23 111 115 111 111 39,000
2009/06/22 119 119 116 116 23,000
2009/06/19 120 121 118 121 20,000
2009/06/18 120 120 117 117 34,000
2009/06/17 116 123 116 123 33,000
2009/06/16 125 125 116 120 104,000
2009/06/15 123 129 123 128 83,000
2009/06/12 124 125 121 123 58,000
2009/06/11 124 124 120 122 67,000
2009/06/10 123 124 116 124 120,000
2009/06/09 130 132 122 125 206,000
2009/06/08 108 130 108 127 371,000
2009/06/05 103 105 102 105 72,000
2009/06/04 100 103 100 102 28,000
2009/06/03 103 104 102 104 32,000
2009/06/02 104 104 103 103 64,000
2009/06/01 100 103 100 103 40,000
2009/05/29 100 101 99 99 58,000
2009/05/28 96 101 95 98 77,000
2009/05/27 96 97 93 97 57,000
2009/05/26 97 97 95 96 31,000
2009/05/25 95 95 93 95 60,000
2009/05/22 95 96 94 96 38,000
2009/05/21 95 95 94 95 33,000
2009/05/20 95 98 95 95 25,000
2009/05/19 97 97 95 96 38,000
2009/05/18 95 96 92 94 99,000
2009/05/15 102 104 101 103 14,000
2009/05/14 102 104 100 100 31,000
2009/05/13 101 102 100 102 24,000
2009/05/12 104 104 102 102 28,000
2009/05/11 103 104 102 104 60,000
2009/05/08 100 102 99 102 42,000
2009/05/07 102 102 99 100 42,000
2009/05/01 95 99 95 99 27,000
2009/04/30 96 97 96 96 17,000
2009/04/28 99 99 95 95 50,000
2009/04/27 100 100 98 99 17,000
2009/04/24 103 103 100 102 15,000
2009/04/23 100 101 99 101 30,000
2009/04/22 103 103 100 100 21,000
2009/04/21 100 100 96 100 160,000
2009/04/20 100 104 100 103 60,000
2009/04/17 102 103 100 100 52,000
2009/04/16 104 105 100 100 69,000
2009/04/15 108 108 103 106 87,000
2009/04/14 105 108 104 108 165,000
2009/04/13 104 104 100 103 52,000
2009/04/10 101 103 97 103 168,000
2009/04/09 89 96 89 96 136,000
2009/04/08 90 92 90 90 39,000
2009/04/07 91 92 91 91 45,000
2009/04/06 90 91 89 90 37,000
2009/04/03 91 91 89 91 62,000
2009/04/02 88 91 87 91 92,000
2009/04/01 84 87 83 87 24,000
2009/03/31 86 86 83 84 20,000
2009/03/30 88 88 86 86 33,000
2009/03/27 88 89 87 88 53,000
2009/03/26 88 89 86 89 44,000
2009/03/25 90 92 89 92 90,000
2009/03/24 92 92 89 91 45,000
2009/03/23 88 89 86 88 47,000
2009/03/19 86 90 86 88 56,000
2009/03/18 84 88 84 87 48,000
2009/03/17 85 85 84 84 24,000
2009/03/16 81 83 81 82 43,000
2009/03/13 84 86 82 82 26,000
2009/03/12 82 82 82 82 11,000
2009/03/11 83 84 82 82 29,000
2009/03/10 80 81 80 80 15,000
2009/03/09 79 81 79 81 21,000
2009/03/06 81 81 79 79 40,000
2009/03/05 80 83 80 80 31,000
2009/03/04 78 79 78 79 23,000
2009/03/03 78 78 77 78 29,000
2009/03/02 77 78 77 78 24,000
2009/02/27 78 78 77 77 20,000
2009/02/26 81 81 77 79 28,000
2009/02/25 76 78 74 78 65,000
2009/02/24 75 75 72 73 52,000
2009/02/23 74 75 73 75 45,000
2009/02/20 78 79 75 75 39,000
2009/02/19 81 81 79 79 26,000
2009/02/18 79 80 79 79 54,000
2009/02/17 83 83 80 80 76,000
2009/02/16 82 84 81 81 67,000
2009/02/13 82 84 82 83 54,000
2009/02/12 84 84 82 82 64,000
2009/02/10 87 87 85 85 51,000
2009/02/09 89 89 88 88 48,000
2009/02/06 87 88 86 87 25,000
2009/02/05 86 86 85 86 29,000
2009/02/04 85 86 85 85 45,000
2009/02/03 84 85 84 84 39,000
2009/02/02 87 87 84 85 49,000
2009/01/30 90 90 87 87 79,000
2009/01/29 91 91 89 89 68,000
2009/01/28 91 91 89 89 29,000
2009/01/27 89 90 88 90 37,000
2009/01/26 92 92 88 88 39,000
2009/01/23 88 90 87 90 15,000
2009/01/22 90 90 88 88 68,000
2009/01/21 90 91 89 89 74,000
2009/01/20 93 93 91 91 36,000
2009/01/19 93 94 92 93 95,000
2009/01/16 94 95 92 92 78,000
2009/01/15 95 95 92 94 74,000
2009/01/14 95 97 94 96 104,000
2009/01/13 99 99 97 97 60,000
2009/01/09 100 102 99 101 67,000
2009/01/08 100 102 100 101 40,000
2009/01/07 102 104 102 104 91,000
2009/01/06 100 101 99 101 73,000
2009/01/05 98 98 96 98 47,000

このページの先頭へ