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 |
---|---|---|---|---|---|
2013/12/30 | 118 | 120 | 118 | 120 | 156,000 |
2013/12/27 | 118 | 119 | 117 | 119 | 69,000 |
2013/12/26 | 114 | 120 | 114 | 120 | 103,000 |
2013/12/25 | 113 | 117 | 113 | 115 | 206,000 |
2013/12/24 | 116 | 116 | 114 | 115 | 164,000 |
2013/12/20 | 116 | 118 | 116 | 116 | 177,000 |
2013/12/19 | 118 | 118 | 116 | 116 | 237,000 |
2013/12/18 | 117 | 119 | 117 | 118 | 144,000 |
2013/12/17 | 121 | 121 | 116 | 118 | 115,000 |
2013/12/16 | 122 | 122 | 119 | 119 | 125,000 |
2013/12/13 | 122 | 123 | 121 | 121 | 73,000 |
2013/12/12 | 123 | 123 | 120 | 121 | 135,000 |
2013/12/11 | 122 | 125 | 122 | 123 | 56,000 |
2013/12/10 | 124 | 124 | 122 | 123 | 139,000 |
2013/12/09 | 124 | 124 | 122 | 124 | 107,000 |
2013/12/06 | 123 | 123 | 122 | 122 | 23,000 |
2013/12/05 | 123 | 125 | 122 | 122 | 57,000 |
2013/12/04 | 125 | 125 | 122 | 123 | 150,000 |
2013/12/03 | 127 | 127 | 123 | 125 | 336,000 |
2013/12/02 | 123 | 127 | 121 | 127 | 203,000 |
2013/11/29 | 122 | 123 | 120 | 123 | 84,000 |
2013/11/28 | 121 | 123 | 120 | 123 | 84,000 |
2013/11/27 | 120 | 122 | 119 | 122 | 74,000 |
2013/11/26 | 122 | 122 | 119 | 121 | 34,000 |
2013/11/25 | 120 | 122 | 118 | 122 | 81,000 |
2013/11/22 | 119 | 121 | 118 | 120 | 121,000 |
2013/11/21 | 119 | 120 | 119 | 120 | 64,000 |
2013/11/20 | 119 | 120 | 119 | 120 | 50,000 |
2013/11/19 | 121 | 121 | 119 | 120 | 45,000 |
2013/11/18 | 123 | 124 | 122 | 123 | 30,000 |
2013/11/15 | 120 | 122 | 120 | 122 | 90,000 |
2013/11/14 | 121 | 121 | 118 | 119 | 70,000 |
2013/11/13 | 119 | 121 | 117 | 121 | 52,000 |
2013/11/12 | 118 | 118 | 115 | 117 | 60,000 |
2013/11/11 | 118 | 118 | 114 | 117 | 76,000 |
2013/11/08 | 115 | 121 | 114 | 119 | 106,000 |
2013/11/07 | 122 | 122 | 116 | 119 | 243,000 |
2013/11/06 | 125 | 134 | 125 | 126 | 181,000 |
2013/11/05 | 124 | 125 | 122 | 125 | 68,000 |
2013/11/01 | 125 | 126 | 124 | 124 | 69,000 |
2013/10/31 | 127 | 127 | 125 | 125 | 87,000 |
2013/10/30 | 128 | 129 | 127 | 127 | 72,000 |
2013/10/29 | 129 | 129 | 127 | 128 | 70,000 |
2013/10/28 | 133 | 134 | 128 | 129 | 198,000 |
2013/10/25 | 126 | 133 | 125 | 130 | 291,000 |
2013/10/24 | 125 | 125 | 124 | 125 | 19,000 |
2013/10/23 | 126 | 126 | 124 | 125 | 48,000 |
2013/10/22 | 126 | 127 | 125 | 125 | 91,000 |
2013/10/21 | 128 | 128 | 126 | 126 | 54,000 |
2013/10/18 | 128 | 128 | 127 | 127 | 48,000 |
2013/10/17 | 126 | 127 | 126 | 126 | 55,000 |
2013/10/16 | 125 | 127 | 125 | 125 | 77,000 |
2013/10/15 | 128 | 128 | 126 | 126 | 30,000 |
2013/10/11 | 127 | 128 | 126 | 127 | 61,000 |
2013/10/10 | 124 | 125 | 124 | 124 | 55,000 |
2013/10/09 | 121 | 125 | 121 | 125 | 32,000 |
2013/10/08 | 119 | 123 | 118 | 123 | 41,000 |
2013/10/07 | 122 | 122 | 120 | 121 | 60,000 |
2013/10/04 | 123 | 124 | 122 | 122 | 36,000 |
2013/10/03 | 126 | 128 | 124 | 124 | 105,000 |
2013/10/02 | 127 | 130 | 126 | 126 | 111,000 |
2013/10/01 | 127 | 129 | 127 | 128 | 54,000 |
2013/09/30 | 127 | 130 | 126 | 127 | 106,000 |
2013/09/27 | 132 | 132 | 128 | 130 | 87,000 |
2013/09/26 | 128 | 132 | 128 | 130 | 53,000 |
2013/09/25 | 134 | 136 | 128 | 128 | 206,000 |
2013/09/24 | 125 | 131 | 125 | 130 | 151,000 |
2013/09/20 | 121 | 127 | 121 | 125 | 260,000 |
2013/09/19 | 119 | 120 | 119 | 120 | 113,000 |
2013/09/18 | 119 | 119 | 118 | 118 | 68,000 |
2013/09/17 | 117 | 119 | 116 | 117 | 140,000 |
2013/09/13 | 116 | 117 | 116 | 117 | 45,000 |
2013/09/12 | 117 | 117 | 115 | 116 | 43,000 |
2013/09/11 | 119 | 119 | 114 | 118 | 104,000 |
2013/09/10 | 121 | 121 | 116 | 118 | 60,000 |
2013/09/09 | 116 | 117 | 115 | 116 | 29,000 |
2013/09/06 | 116 | 116 | 115 | 115 | 12,000 |
2013/09/05 | 114 | 117 | 114 | 115 | 98,000 |
2013/09/04 | 115 | 115 | 110 | 113 | 101,000 |
2013/09/03 | 115 | 115 | 113 | 115 | 38,000 |
2013/09/02 | 113 | 115 | 112 | 112 | 56,000 |
2013/08/30 | 111 | 112 | 110 | 111 | 36,000 |
2013/08/29 | 114 | 114 | 112 | 112 | 25,000 |
2013/08/28 | 115 | 115 | 113 | 113 | 31,000 |
2013/08/27 | 116 | 116 | 113 | 115 | 63,000 |
2013/08/26 | 118 | 118 | 116 | 116 | 25,000 |
2013/08/23 | 119 | 119 | 117 | 118 | 42,000 |
2013/08/22 | 117 | 117 | 116 | 116 | 11,000 |
2013/08/21 | 116 | 119 | 116 | 117 | 20,000 |
2013/08/20 | 119 | 119 | 117 | 117 | 18,000 |
2013/08/19 | 118 | 118 | 117 | 118 | 49,000 |
2013/08/16 | 118 | 120 | 118 | 118 | 18,000 |
2013/08/15 | 119 | 120 | 118 | 118 | 15,000 |
2013/08/14 | 123 | 123 | 119 | 119 | 55,000 |
2013/08/13 | 118 | 121 | 118 | 121 | 117,000 |
2013/08/12 | 117 | 119 | 115 | 116 | 50,000 |
2013/08/09 | 122 | 124 | 118 | 120 | 224,000 |
2013/08/08 | 132 | 133 | 129 | 130 | 61,000 |
2013/08/07 | 133 | 135 | 132 | 133 | 101,000 |
2013/08/06 | 124 | 139 | 123 | 138 | 869,000 |
2013/08/05 | 116 | 123 | 115 | 123 | 152,000 |
2013/08/02 | 116 | 117 | 114 | 117 | 51,000 |
2013/08/01 | 114 | 116 | 113 | 114 | 16,000 |
2013/07/31 | 115 | 117 | 113 | 117 | 36,000 |
2013/07/30 | 114 | 114 | 114 | 114 | 5,000 |
2013/07/29 | 116 | 116 | 113 | 114 | 58,000 |
2013/07/26 | 119 | 119 | 118 | 118 | 22,000 |
2013/07/25 | 119 | 122 | 119 | 120 | 60,000 |
2013/07/24 | 120 | 120 | 119 | 119 | 13,000 |
2013/07/23 | 119 | 122 | 118 | 119 | 28,000 |
2013/07/22 | 120 | 120 | 119 | 119 | 27,000 |
2013/07/19 | 123 | 123 | 119 | 122 | 41,000 |
2013/07/18 | 121 | 122 | 120 | 122 | 79,000 |
2013/07/17 | 121 | 121 | 116 | 120 | 77,000 |
2013/07/16 | 122 | 124 | 120 | 121 | 27,000 |
2013/07/12 | 121 | 122 | 120 | 122 | 20,000 |
2013/07/11 | 119 | 121 | 119 | 120 | 29,000 |
2013/07/10 | 119 | 121 | 119 | 120 | 79,000 |
2013/07/09 | 121 | 121 | 118 | 118 | 31,000 |
2013/07/08 | 123 | 125 | 119 | 120 | 64,000 |
2013/07/05 | 123 | 123 | 120 | 121 | 67,000 |
2013/07/04 | 118 | 119 | 117 | 119 | 37,000 |
2013/07/03 | 118 | 119 | 117 | 118 | 36,000 |
2013/07/02 | 117 | 118 | 116 | 117 | 52,000 |
2013/07/01 | 118 | 118 | 114 | 115 | 18,000 |
2013/06/28 | 112 | 116 | 109 | 116 | 96,000 |
2013/06/27 | 111 | 112 | 105 | 112 | 74,000 |
2013/06/26 | 117 | 117 | 110 | 111 | 78,000 |
2013/06/25 | 119 | 119 | 114 | 116 | 23,000 |
2013/06/24 | 117 | 118 | 117 | 117 | 22,000 |
2013/06/21 | 116 | 117 | 110 | 117 | 76,000 |
2013/06/20 | 122 | 122 | 120 | 120 | 12,000 |
2013/06/19 | 122 | 123 | 121 | 122 | 29,000 |
2013/06/18 | 118 | 122 | 117 | 122 | 49,000 |
2013/06/17 | 113 | 117 | 111 | 117 | 42,000 |
2013/06/14 | 116 | 118 | 112 | 114 | 53,000 |
2013/06/13 | 116 | 117 | 115 | 116 | 34,000 |
2013/06/12 | 118 | 120 | 116 | 120 | 59,000 |
2013/06/11 | 121 | 121 | 120 | 121 | 19,000 |
2013/06/10 | 121 | 121 | 117 | 121 | 56,000 |
2013/06/07 | 116 | 116 | 111 | 115 | 148,000 |
2013/06/06 | 121 | 123 | 117 | 118 | 272,000 |
2013/06/05 | 129 | 129 | 123 | 124 | 54,000 |
2013/06/04 | 125 | 127 | 122 | 127 | 126,000 |
2013/06/03 | 128 | 128 | 125 | 125 | 97,000 |
2013/05/31 | 130 | 132 | 129 | 129 | 35,000 |
2013/05/30 | 133 | 134 | 129 | 129 | 120,000 |
2013/05/29 | 135 | 138 | 132 | 134 | 55,000 |
2013/05/28 | 126 | 133 | 126 | 132 | 76,000 |
2013/05/27 | 129 | 130 | 126 | 127 | 134,000 |
2013/05/24 | 137 | 138 | 129 | 136 | 110,000 |
2013/05/23 | 146 | 146 | 132 | 132 | 425,000 |
2013/05/22 | 149 | 150 | 142 | 146 | 509,000 |
2013/05/21 | 142 | 147 | 141 | 147 | 419,000 |
2013/05/20 | 138 | 140 | 136 | 140 | 318,000 |
2013/05/17 | 135 | 136 | 133 | 135 | 82,000 |
2013/05/16 | 137 | 137 | 128 | 132 | 349,000 |
2013/05/15 | 138 | 141 | 136 | 137 | 215,000 |
2013/05/14 | 136 | 138 | 134 | 136 | 261,000 |
2013/05/13 | 133 | 137 | 133 | 135 | 303,000 |
2013/05/10 | 132 | 135 | 131 | 131 | 872,000 |
2013/05/09 | 148 | 150 | 143 | 144 | 242,000 |
2013/05/08 | 150 | 151 | 148 | 148 | 110,000 |
2013/05/07 | 146 | 148 | 145 | 146 | 123,000 |
2013/05/02 | 145 | 145 | 141 | 142 | 119,000 |
2013/05/01 | 146 | 146 | 143 | 146 | 161,000 |
2013/04/30 | 143 | 148 | 142 | 146 | 123,000 |
2013/04/26 | 151 | 153 | 147 | 147 | 115,000 |
2013/04/25 | 154 | 155 | 149 | 150 | 205,000 |
2013/04/24 | 150 | 153 | 147 | 152 | 445,000 |
2013/04/23 | 140 | 147 | 139 | 145 | 424,000 |
2013/04/22 | 140 | 142 | 139 | 141 | 335,000 |
2013/04/19 | 137 | 139 | 131 | 137 | 218,000 |
2013/04/18 | 143 | 143 | 136 | 137 | 376,000 |
2013/04/17 | 131 | 142 | 131 | 140 | 1,048,000 |
2013/04/16 | 128 | 131 | 125 | 131 | 433,000 |
2013/04/15 | 128 | 132 | 128 | 130 | 124,000 |
2013/04/12 | 127 | 133 | 127 | 133 | 339,000 |
2013/04/11 | 127 | 128 | 126 | 127 | 176,000 |
2013/04/10 | 126 | 127 | 124 | 126 | 93,000 |
2013/04/09 | 125 | 126 | 122 | 125 | 177,000 |
2013/04/08 | 126 | 127 | 124 | 124 | 86,000 |
2013/04/05 | 128 | 128 | 122 | 125 | 80,000 |
2013/04/04 | 118 | 123 | 116 | 121 | 53,000 |
2013/04/03 | 119 | 123 | 117 | 121 | 20,000 |
2013/04/02 | 115 | 118 | 113 | 118 | 48,000 |
2013/04/01 | 121 | 124 | 118 | 118 | 118,000 |
2013/03/29 | 126 | 126 | 119 | 122 | 152,000 |
2013/03/28 | 130 | 131 | 125 | 126 | 109,000 |
2013/03/27 | 130 | 131 | 129 | 130 | 99,000 |
2013/03/26 | 131 | 133 | 130 | 130 | 85,000 |
2013/03/25 | 132 | 135 | 131 | 131 | 147,000 |
2013/03/22 | 133 | 133 | 131 | 131 | 142,000 |
2013/03/21 | 135 | 135 | 130 | 134 | 366,000 |
2013/03/19 | 128 | 133 | 127 | 131 | 414,000 |
2013/03/18 | 125 | 127 | 122 | 127 | 427,000 |
2013/03/15 | 117 | 122 | 117 | 121 | 488,000 |
2013/03/14 | 115 | 116 | 113 | 115 | 101,000 |
2013/03/13 | 116 | 116 | 114 | 115 | 106,000 |
2013/03/12 | 119 | 120 | 116 | 116 | 203,000 |
2013/03/11 | 114 | 120 | 113 | 118 | 252,000 |
2013/03/08 | 114 | 114 | 112 | 114 | 96,000 |
2013/03/07 | 114 | 114 | 111 | 113 | 74,000 |
2013/03/06 | 110 | 115 | 109 | 114 | 212,000 |
2013/03/05 | 110 | 111 | 110 | 110 | 28,000 |
2013/03/04 | 109 | 111 | 109 | 110 | 58,000 |
2013/03/01 | 109 | 109 | 108 | 109 | 38,000 |
2013/02/28 | 110 | 111 | 109 | 109 | 34,000 |
2013/02/27 | 110 | 111 | 109 | 109 | 28,000 |
2013/02/26 | 108 | 109 | 108 | 108 | 29,000 |
2013/02/25 | 113 | 113 | 110 | 111 | 104,000 |
2013/02/22 | 109 | 110 | 108 | 110 | 88,000 |
2013/02/21 | 109 | 110 | 108 | 108 | 37,000 |
2013/02/20 | 113 | 113 | 108 | 109 | 115,000 |
2013/02/19 | 106 | 111 | 104 | 111 | 64,000 |
2013/02/18 | 106 | 110 | 105 | 107 | 60,000 |
2013/02/15 | 108 | 108 | 101 | 105 | 121,000 |
2013/02/14 | 105 | 110 | 104 | 108 | 217,000 |
2013/02/13 | 113 | 113 | 108 | 110 | 174,000 |
2013/02/12 | 113 | 117 | 113 | 115 | 93,000 |
2013/02/08 | 116 | 117 | 111 | 115 | 176,000 |
2013/02/07 | 118 | 118 | 115 | 116 | 126,000 |
2013/02/06 | 118 | 120 | 116 | 118 | 183,000 |
2013/02/05 | 117 | 120 | 115 | 116 | 177,000 |
2013/02/04 | 114 | 119 | 114 | 119 | 243,000 |
2013/02/01 | 111 | 112 | 111 | 112 | 38,000 |
2013/01/31 | 112 | 112 | 110 | 112 | 114,000 |
2013/01/30 | 111 | 113 | 109 | 113 | 197,000 |
2013/01/29 | 111 | 112 | 108 | 111 | 156,000 |
2013/01/28 | 112 | 112 | 110 | 111 | 48,000 |
2013/01/25 | 110 | 113 | 110 | 113 | 129,000 |
2013/01/24 | 108 | 111 | 107 | 110 | 45,000 |
2013/01/23 | 112 | 112 | 107 | 108 | 204,000 |
2013/01/22 | 111 | 116 | 110 | 113 | 225,000 |
2013/01/21 | 111 | 112 | 109 | 111 | 95,000 |
2013/01/18 | 108 | 109 | 107 | 108 | 89,000 |
2013/01/17 | 110 | 110 | 105 | 107 | 136,000 |
2013/01/16 | 113 | 113 | 109 | 110 | 103,000 |
2013/01/15 | 114 | 116 | 112 | 113 | 221,000 |
2013/01/11 | 109 | 113 | 109 | 113 | 175,000 |
2013/01/10 | 107 | 108 | 106 | 107 | 81,000 |
2013/01/09 | 104 | 108 | 103 | 108 | 152,000 |
2013/01/08 | 106 | 106 | 105 | 106 | 75,000 |
2013/01/07 | 112 | 112 | 105 | 107 | 269,000 |
2013/01/04 | 112 | 112 | 108 | 110 | 213,000 |