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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,875 | 4,070 | 3,875 | 4,030 | 69,700 |
| 2017/12/28 | 3,800 | 3,980 | 3,800 | 3,855 | 68,700 |
| 2017/12/27 | 3,695 | 3,830 | 3,620 | 3,815 | 52,700 |
| 2017/12/26 | 3,850 | 3,895 | 3,730 | 3,730 | 38,800 |
| 2017/12/25 | 3,900 | 3,980 | 3,745 | 3,825 | 98,900 |
| 2017/12/22 | 3,615 | 3,800 | 3,540 | 3,790 | 91,400 |
| 2017/12/21 | 3,435 | 3,665 | 3,365 | 3,645 | 179,600 |
| 2017/12/20 | 3,230 | 3,450 | 3,230 | 3,420 | 139,900 |
| 2017/12/19 | 3,125 | 3,145 | 3,090 | 3,140 | 23,100 |
| 2017/12/18 | 3,005 | 3,100 | 2,982 | 3,090 | 27,500 |
| 2017/12/15 | 3,035 | 3,055 | 2,946 | 2,960 | 38,400 |
| 2017/12/14 | 3,030 | 3,075 | 3,005 | 3,035 | 18,000 |
| 2017/12/13 | 3,145 | 3,145 | 3,015 | 3,015 | 22,200 |
| 2017/12/12 | 3,200 | 3,200 | 3,075 | 3,115 | 23,900 |
| 2017/12/11 | 3,180 | 3,220 | 3,140 | 3,170 | 17,300 |
| 2017/12/08 | 3,145 | 3,165 | 3,100 | 3,145 | 17,400 |
| 2017/12/07 | 3,050 | 3,150 | 3,040 | 3,090 | 32,400 |
| 2017/12/06 | 3,075 | 3,140 | 3,010 | 3,020 | 25,800 |
| 2017/12/05 | 3,110 | 3,125 | 3,035 | 3,075 | 30,100 |
| 2017/12/04 | 3,140 | 3,200 | 3,120 | 3,120 | 38,100 |
| 2017/12/01 | 3,180 | 3,250 | 3,120 | 3,120 | 19,700 |
| 2017/11/30 | 3,195 | 3,195 | 3,100 | 3,155 | 56,000 |
| 2017/11/29 | 3,360 | 3,410 | 3,200 | 3,235 | 47,300 |
| 2017/11/28 | 3,445 | 3,460 | 3,330 | 3,365 | 35,300 |
| 2017/11/27 | 3,445 | 3,515 | 3,425 | 3,435 | 40,900 |
| 2017/11/24 | 3,430 | 3,485 | 3,410 | 3,470 | 35,400 |
| 2017/11/22 | 3,420 | 3,450 | 3,350 | 3,395 | 26,300 |
| 2017/11/21 | 3,410 | 3,530 | 3,375 | 3,400 | 53,600 |
| 2017/11/20 | 3,295 | 3,425 | 3,235 | 3,420 | 120,000 |
| 2017/11/17 | 3,170 | 3,295 | 3,165 | 3,290 | 44,900 |
| 2017/11/16 | 3,100 | 3,250 | 3,100 | 3,140 | 69,200 |
| 2017/11/15 | 3,260 | 3,260 | 3,100 | 3,125 | 89,700 |
| 2017/11/14 | 3,080 | 3,330 | 3,020 | 3,275 | 318,400 |
| 2017/11/13 | 2,966 | 2,980 | 2,900 | 2,908 | 45,800 |
| 2017/11/10 | 2,891 | 2,941 | 2,877 | 2,923 | 26,300 |
| 2017/11/09 | 3,080 | 3,105 | 2,895 | 2,929 | 72,900 |
| 2017/11/08 | 3,195 | 3,195 | 3,010 | 3,070 | 94,700 |
| 2017/11/07 | 3,040 | 3,110 | 3,040 | 3,105 | 17,100 |
| 2017/11/06 | 3,065 | 3,080 | 3,030 | 3,060 | 22,000 |
| 2017/11/02 | 3,100 | 3,120 | 2,960 | 3,030 | 39,400 |
| 2017/11/01 | 3,080 | 3,095 | 3,015 | 3,090 | 37,700 |
| 2017/10/31 | 3,035 | 3,060 | 3,015 | 3,045 | 22,500 |
| 2017/10/30 | 3,005 | 3,045 | 2,980 | 3,045 | 26,300 |
| 2017/10/27 | 2,854 | 2,998 | 2,854 | 2,979 | 39,500 |
| 2017/10/26 | 2,800 | 2,860 | 2,799 | 2,851 | 18,200 |
| 2017/10/25 | 2,872 | 2,872 | 2,817 | 2,836 | 13,300 |
| 2017/10/24 | 2,848 | 2,865 | 2,826 | 2,850 | 7,300 |
| 2017/10/23 | 2,889 | 2,889 | 2,800 | 2,848 | 16,900 |
| 2017/10/20 | 2,850 | 2,878 | 2,830 | 2,831 | 13,300 |
| 2017/10/19 | 2,831 | 2,881 | 2,828 | 2,850 | 10,700 |
| 2017/10/18 | 2,871 | 2,871 | 2,823 | 2,831 | 8,800 |
| 2017/10/17 | 2,835 | 2,881 | 2,826 | 2,881 | 10,800 |
| 2017/10/16 | 2,855 | 2,904 | 2,802 | 2,824 | 19,700 |
| 2017/10/13 | 2,908 | 2,908 | 2,825 | 2,851 | 23,700 |
| 2017/10/12 | 2,803 | 2,911 | 2,803 | 2,888 | 24,800 |
| 2017/10/11 | 2,831 | 2,834 | 2,703 | 2,784 | 35,200 |
| 2017/10/10 | 2,848 | 2,857 | 2,831 | 2,835 | 11,200 |
| 2017/10/06 | 2,840 | 2,883 | 2,840 | 2,851 | 14,000 |
| 2017/10/05 | 2,885 | 2,900 | 2,840 | 2,840 | 16,900 |
| 2017/10/04 | 2,900 | 2,900 | 2,822 | 2,900 | 41,700 |
| 2017/10/03 | 2,979 | 2,979 | 2,892 | 2,920 | 21,200 |
| 2017/10/02 | 2,999 | 3,000 | 2,935 | 2,950 | 15,900 |
| 2017/09/29 | 2,999 | 2,999 | 2,930 | 2,980 | 19,400 |
| 2017/09/28 | 2,928 | 2,994 | 2,914 | 2,985 | 13,800 |
| 2017/09/27 | 3,005 | 3,040 | 2,833 | 2,948 | 28,900 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 292 | 301 | 289 | 300 | 489,000 |
| 2017/09/25 | 294 | 300 | 292 | 294 | 336,000 |
| 2017/09/22 | 305 | 305 | 292 | 295 | 521,000 |
| 2017/09/21 | 301 | 307 | 299 | 306 | 298,000 |
| 2017/09/20 | 310 | 312 | 301 | 302 | 756,000 |
| 2017/09/19 | 324 | 329 | 313 | 314 | 725,000 |
| 2017/09/15 | 311 | 320 | 309 | 317 | 352,000 |
| 2017/09/14 | 322 | 322 | 306 | 313 | 498,000 |
| 2017/09/13 | 314 | 325 | 313 | 323 | 856,000 |
| 2017/09/12 | 308 | 311 | 303 | 311 | 435,000 |
| 2017/09/11 | 296 | 305 | 294 | 302 | 331,000 |
| 2017/09/08 | 295 | 296 | 289 | 292 | 197,000 |
| 2017/09/07 | 296 | 307 | 290 | 290 | 249,000 |
| 2017/09/06 | 282 | 297 | 281 | 294 | 367,000 |
| 2017/09/05 | 314 | 314 | 285 | 290 | 1,043,000 |
| 2017/09/04 | 311 | 318 | 307 | 314 | 582,000 |
| 2017/09/01 | 300 | 315 | 300 | 315 | 1,465,000 |
| 2017/08/31 | 297 | 299 | 295 | 298 | 529,000 |
| 2017/08/30 | 297 | 298 | 293 | 297 | 389,000 |
| 2017/08/29 | 291 | 296 | 282 | 294 | 361,000 |
| 2017/08/28 | 294 | 296 | 290 | 295 | 383,000 |
| 2017/08/25 | 292 | 299 | 292 | 292 | 1,009,000 |
| 2017/08/24 | 283 | 294 | 283 | 292 | 562,000 |
| 2017/08/23 | 286 | 292 | 285 | 285 | 663,000 |
| 2017/08/22 | 271 | 285 | 271 | 283 | 690,000 |
| 2017/08/21 | 277 | 278 | 271 | 274 | 314,000 |
| 2017/08/18 | 265 | 276 | 265 | 275 | 325,000 |
| 2017/08/17 | 264 | 270 | 264 | 267 | 247,000 |
| 2017/08/16 | 263 | 269 | 259 | 263 | 302,000 |
| 2017/08/15 | 256 | 266 | 255 | 258 | 423,000 |
| 2017/08/14 | 260 | 261 | 245 | 249 | 633,000 |
| 2017/08/10 | 261 | 269 | 256 | 261 | 1,667,000 |
| 2017/08/09 | 292 | 293 | 283 | 287 | 492,000 |
| 2017/08/08 | 284 | 292 | 284 | 291 | 527,000 |
| 2017/08/07 | 277 | 283 | 277 | 283 | 172,000 |
| 2017/08/04 | 279 | 280 | 275 | 278 | 137,000 |
| 2017/08/03 | 287 | 291 | 276 | 279 | 598,000 |
| 2017/08/02 | 276 | 286 | 275 | 286 | 365,000 |
| 2017/08/01 | 283 | 284 | 268 | 276 | 949,000 |
| 2017/07/31 | 287 | 293 | 283 | 285 | 393,000 |
| 2017/07/28 | 290 | 291 | 282 | 287 | 495,000 |
| 2017/07/27 | 282 | 296 | 281 | 291 | 1,919,000 |
| 2017/07/26 | 287 | 287 | 278 | 278 | 394,000 |
| 2017/07/25 | 285 | 288 | 281 | 281 | 469,000 |
| 2017/07/24 | 281 | 288 | 279 | 284 | 847,000 |
| 2017/07/21 | 264 | 282 | 264 | 279 | 1,001,000 |
| 2017/07/20 | 267 | 268 | 265 | 266 | 195,000 |
| 2017/07/19 | 264 | 273 | 263 | 267 | 412,000 |
| 2017/07/18 | 265 | 271 | 263 | 264 | 308,000 |
| 2017/07/14 | 267 | 269 | 261 | 262 | 326,000 |
| 2017/07/13 | 275 | 275 | 267 | 267 | 434,000 |
| 2017/07/12 | 273 | 275 | 270 | 271 | 401,000 |
| 2017/07/11 | 276 | 280 | 270 | 278 | 755,000 |
| 2017/07/10 | 270 | 278 | 269 | 277 | 1,612,000 |
| 2017/07/07 | 253 | 264 | 253 | 263 | 1,354,000 |
| 2017/07/06 | 247 | 255 | 247 | 255 | 965,000 |
| 2017/07/05 | 237 | 247 | 235 | 246 | 303,000 |
| 2017/07/04 | 243 | 246 | 236 | 238 | 494,000 |
| 2017/07/03 | 250 | 251 | 238 | 241 | 673,000 |
| 2017/06/30 | 249 | 250 | 245 | 246 | 416,000 |
| 2017/06/29 | 255 | 258 | 250 | 253 | 505,000 |
| 2017/06/28 | 255 | 263 | 247 | 252 | 1,609,000 |
| 2017/06/27 | 245 | 252 | 244 | 252 | 541,000 |
| 2017/06/26 | 238 | 252 | 238 | 246 | 1,097,000 |
| 2017/06/23 | 247 | 248 | 232 | 234 | 833,000 |
| 2017/06/22 | 258 | 258 | 237 | 245 | 2,281,000 |
| 2017/06/21 | 215 | 268 | 214 | 246 | 6,744,000 |
| 2017/06/20 | 215 | 217 | 211 | 212 | 325,000 |
| 2017/06/19 | 213 | 216 | 212 | 213 | 244,000 |
| 2017/06/16 | 219 | 221 | 215 | 215 | 257,000 |
| 2017/06/15 | 218 | 220 | 216 | 218 | 243,000 |
| 2017/06/14 | 219 | 223 | 218 | 220 | 459,000 |
| 2017/06/13 | 214 | 218 | 210 | 217 | 367,000 |
| 2017/06/12 | 211 | 215 | 206 | 210 | 329,000 |
| 2017/06/09 | 208 | 213 | 208 | 210 | 281,000 |
| 2017/06/08 | 214 | 216 | 202 | 205 | 855,000 |
| 2017/06/07 | 216 | 220 | 209 | 216 | 434,000 |
| 2017/06/06 | 221 | 222 | 214 | 218 | 528,000 |
| 2017/06/05 | 219 | 225 | 218 | 224 | 368,000 |
| 2017/06/02 | 225 | 228 | 218 | 222 | 840,000 |
| 2017/06/01 | 220 | 227 | 217 | 225 | 904,000 |
| 2017/05/31 | 213 | 219 | 210 | 216 | 1,081,000 |
| 2017/05/30 | 198 | 213 | 195 | 213 | 1,936,000 |
| 2017/05/29 | 203 | 203 | 197 | 197 | 423,000 |
| 2017/05/26 | 200 | 204 | 200 | 203 | 883,000 |
| 2017/05/25 | 200 | 201 | 197 | 199 | 810,000 |
| 2017/05/24 | 195 | 199 | 192 | 197 | 1,477,000 |
| 2017/05/23 | 186 | 194 | 186 | 192 | 449,000 |
| 2017/05/22 | 186 | 187 | 184 | 184 | 234,000 |
| 2017/05/19 | 182 | 185 | 182 | 184 | 461,000 |
| 2017/05/18 | 183 | 189 | 182 | 185 | 470,000 |
| 2017/05/17 | 194 | 198 | 187 | 188 | 772,000 |
| 2017/05/16 | 195 | 195 | 188 | 193 | 1,843,000 |
| 2017/05/15 | 173 | 176 | 171 | 172 | 98,000 |
| 2017/05/12 | 170 | 175 | 170 | 174 | 103,000 |
| 2017/05/11 | 174 | 175 | 170 | 171 | 169,000 |
| 2017/05/10 | 170 | 174 | 167 | 170 | 143,000 |
| 2017/05/09 | 167 | 171 | 165 | 170 | 121,000 |
| 2017/05/08 | 165 | 168 | 163 | 165 | 110,000 |
| 2017/05/02 | 163 | 165 | 163 | 165 | 86,000 |
| 2017/05/01 | 160 | 163 | 160 | 161 | 59,000 |
| 2017/04/28 | 164 | 164 | 160 | 160 | 64,000 |
| 2017/04/27 | 163 | 164 | 160 | 163 | 116,000 |
| 2017/04/26 | 158 | 160 | 156 | 160 | 90,000 |
| 2017/04/25 | 155 | 158 | 155 | 158 | 42,000 |
| 2017/04/24 | 157 | 157 | 151 | 151 | 84,000 |
| 2017/04/21 | 153 | 155 | 152 | 155 | 41,000 |
| 2017/04/20 | 153 | 154 | 152 | 152 | 31,000 |
| 2017/04/19 | 152 | 153 | 152 | 153 | 35,000 |
| 2017/04/18 | 150 | 153 | 150 | 152 | 27,000 |
| 2017/04/17 | 146 | 147 | 143 | 147 | 103,000 |
| 2017/04/14 | 150 | 154 | 144 | 146 | 277,000 |
| 2017/04/13 | 152 | 152 | 148 | 150 | 223,000 |
| 2017/04/12 | 156 | 156 | 151 | 153 | 181,000 |
| 2017/04/11 | 162 | 162 | 155 | 157 | 100,000 |
| 2017/04/10 | 157 | 162 | 157 | 162 | 62,000 |
| 2017/04/07 | 159 | 159 | 150 | 157 | 161,000 |
| 2017/04/06 | 165 | 165 | 150 | 156 | 223,000 |
| 2017/04/05 | 170 | 171 | 163 | 163 | 147,000 |
| 2017/04/04 | 178 | 178 | 166 | 169 | 328,000 |
| 2017/04/03 | 176 | 176 | 171 | 173 | 109,000 |
| 2017/03/31 | 177 | 180 | 176 | 176 | 66,000 |
| 2017/03/30 | 178 | 180 | 176 | 176 | 35,000 |
| 2017/03/29 | 174 | 178 | 174 | 178 | 24,000 |
| 2017/03/28 | 177 | 180 | 177 | 177 | 51,000 |
| 2017/03/27 | 179 | 179 | 176 | 176 | 31,000 |
| 2017/03/24 | 182 | 182 | 179 | 179 | 41,000 |
| 2017/03/23 | 180 | 182 | 170 | 182 | 227,000 |
| 2017/03/22 | 185 | 185 | 177 | 177 | 185,000 |
| 2017/03/21 | 183 | 185 | 182 | 182 | 42,000 |
| 2017/03/17 | 184 | 187 | 182 | 184 | 101,000 |
| 2017/03/16 | 181 | 186 | 181 | 184 | 67,000 |
| 2017/03/15 | 183 | 184 | 180 | 181 | 115,000 |
| 2017/03/14 | 182 | 184 | 182 | 184 | 55,000 |
| 2017/03/13 | 183 | 185 | 182 | 183 | 107,000 |
| 2017/03/10 | 186 | 189 | 186 | 188 | 71,000 |
| 2017/03/09 | 186 | 188 | 186 | 186 | 47,000 |
| 2017/03/08 | 185 | 188 | 185 | 185 | 52,000 |
| 2017/03/07 | 188 | 189 | 184 | 185 | 136,000 |
| 2017/03/06 | 189 | 191 | 188 | 189 | 153,000 |
| 2017/03/03 | 182 | 194 | 182 | 189 | 535,000 |
| 2017/03/02 | 181 | 185 | 179 | 182 | 122,000 |
| 2017/03/01 | 182 | 183 | 179 | 180 | 126,000 |
| 2017/02/28 | 177 | 183 | 177 | 182 | 139,000 |
| 2017/02/27 | 181 | 181 | 177 | 177 | 102,000 |
| 2017/02/24 | 184 | 184 | 181 | 181 | 72,000 |
| 2017/02/23 | 185 | 185 | 179 | 182 | 79,000 |
| 2017/02/22 | 184 | 185 | 181 | 182 | 176,000 |
| 2017/02/21 | 188 | 188 | 176 | 184 | 324,000 |
| 2017/02/20 | 185 | 188 | 183 | 185 | 167,000 |
| 2017/02/17 | 184 | 189 | 184 | 187 | 248,000 |
| 2017/02/16 | 177 | 190 | 174 | 189 | 507,000 |
| 2017/02/15 | 182 | 182 | 174 | 178 | 515,000 |
| 2017/02/14 | 189 | 189 | 178 | 181 | 746,000 |
| 2017/02/13 | 196 | 197 | 190 | 193 | 260,000 |
| 2017/02/10 | 196 | 200 | 196 | 197 | 143,000 |
| 2017/02/09 | 200 | 200 | 191 | 196 | 557,000 |
| 2017/02/08 | 202 | 204 | 196 | 202 | 570,000 |
| 2017/02/07 | 205 | 205 | 200 | 202 | 368,000 |
| 2017/02/06 | 207 | 208 | 201 | 206 | 554,000 |
| 2017/02/03 | 193 | 208 | 193 | 207 | 1,600,000 |
| 2017/02/02 | 199 | 199 | 194 | 194 | 598,000 |
| 2017/02/01 | 190 | 195 | 183 | 194 | 582,000 |
| 2017/01/31 | 192 | 193 | 186 | 190 | 632,000 |
| 2017/01/30 | 190 | 197 | 188 | 191 | 883,000 |
| 2017/01/27 | 191 | 192 | 186 | 189 | 404,000 |
| 2017/01/26 | 187 | 194 | 180 | 188 | 1,207,000 |
| 2017/01/25 | 177 | 192 | 177 | 183 | 1,967,000 |
| 2017/01/24 | 172 | 186 | 172 | 179 | 1,452,000 |
| 2017/01/23 | 162 | 187 | 162 | 175 | 2,967,000 |
| 2017/01/20 | 163 | 166 | 161 | 161 | 185,000 |
| 2017/01/19 | 163 | 166 | 162 | 165 | 314,000 |
| 2017/01/18 | 161 | 162 | 158 | 162 | 163,000 |
| 2017/01/17 | 163 | 164 | 156 | 163 | 427,000 |
| 2017/01/16 | 164 | 169 | 162 | 163 | 399,000 |
| 2017/01/13 | 164 | 169 | 163 | 169 | 740,000 |
| 2017/01/12 | 155 | 162 | 153 | 161 | 778,000 |
| 2017/01/11 | 146 | 156 | 146 | 156 | 817,000 |
| 2017/01/10 | 145 | 147 | 142 | 146 | 116,000 |
| 2017/01/06 | 145 | 146 | 144 | 145 | 72,000 |
| 2017/01/05 | 142 | 147 | 141 | 147 | 261,000 |
| 2017/01/04 | 142 | 143 | 141 | 141 | 50,000 |