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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,109 | 2,235 | 2,109 | 2,199 | 17,800 |
| 2018/12/27 | 2,099 | 2,170 | 2,045 | 2,159 | 36,400 |
| 2018/12/26 | 1,890 | 1,990 | 1,883 | 1,936 | 32,600 |
| 2018/12/25 | 1,804 | 1,885 | 1,790 | 1,847 | 66,600 |
| 2018/12/21 | 2,085 | 2,085 | 1,966 | 2,014 | 70,800 |
| 2018/12/20 | 2,213 | 2,280 | 2,105 | 2,124 | 45,500 |
| 2018/12/19 | 2,225 | 2,279 | 2,157 | 2,263 | 42,900 |
| 2018/12/18 | 2,181 | 2,250 | 2,154 | 2,200 | 28,900 |
| 2018/12/17 | 2,196 | 2,258 | 2,180 | 2,220 | 33,600 |
| 2018/12/14 | 2,260 | 2,284 | 2,200 | 2,205 | 35,500 |
| 2018/12/13 | 2,330 | 2,340 | 2,265 | 2,286 | 36,200 |
| 2018/12/12 | 2,304 | 2,390 | 2,256 | 2,325 | 38,100 |
| 2018/12/11 | 2,400 | 2,401 | 2,280 | 2,304 | 41,800 |
| 2018/12/10 | 2,404 | 2,450 | 2,355 | 2,391 | 32,500 |
| 2018/12/07 | 2,524 | 2,567 | 2,450 | 2,452 | 34,100 |
| 2018/12/06 | 2,616 | 2,616 | 2,526 | 2,541 | 18,800 |
| 2018/12/05 | 2,623 | 2,698 | 2,610 | 2,630 | 14,300 |
| 2018/12/04 | 2,851 | 2,851 | 2,715 | 2,723 | 27,600 |
| 2018/12/03 | 2,900 | 2,937 | 2,855 | 2,870 | 23,400 |
| 2018/11/30 | 2,821 | 2,883 | 2,767 | 2,875 | 19,100 |
| 2018/11/29 | 2,850 | 2,915 | 2,786 | 2,824 | 28,900 |
| 2018/11/28 | 2,578 | 2,829 | 2,575 | 2,821 | 53,000 |
| 2018/11/27 | 2,597 | 2,609 | 2,521 | 2,548 | 25,200 |
| 2018/11/26 | 2,558 | 2,582 | 2,515 | 2,569 | 12,000 |
| 2018/11/22 | 2,570 | 2,580 | 2,500 | 2,542 | 23,400 |
| 2018/11/21 | 2,480 | 2,558 | 2,465 | 2,558 | 24,600 |
| 2018/11/20 | 2,587 | 2,589 | 2,549 | 2,567 | 22,900 |
| 2018/11/19 | 2,598 | 2,661 | 2,533 | 2,640 | 26,200 |
| 2018/11/16 | 2,609 | 2,785 | 2,521 | 2,562 | 63,300 |
| 2018/11/15 | 2,570 | 2,712 | 2,570 | 2,590 | 49,300 |
| 2018/11/14 | 2,670 | 2,750 | 2,570 | 2,616 | 163,300 |
| 2018/11/13 | 2,932 | 3,075 | 2,889 | 3,040 | 27,800 |
| 2018/11/12 | 3,180 | 3,180 | 3,040 | 3,045 | 25,200 |
| 2018/11/09 | 3,285 | 3,330 | 3,130 | 3,185 | 40,200 |
| 2018/11/08 | 3,315 | 3,315 | 3,270 | 3,290 | 9,200 |
| 2018/11/07 | 3,220 | 3,330 | 3,210 | 3,245 | 12,200 |
| 2018/11/06 | 3,210 | 3,280 | 3,210 | 3,220 | 16,700 |
| 2018/11/05 | 3,280 | 3,335 | 3,160 | 3,185 | 30,200 |
| 2018/11/02 | 3,165 | 3,370 | 3,165 | 3,370 | 24,400 |
| 2018/11/01 | 3,080 | 3,210 | 3,060 | 3,180 | 28,300 |
| 2018/10/31 | 2,999 | 3,135 | 2,973 | 3,120 | 15,500 |
| 2018/10/30 | 2,801 | 2,977 | 2,786 | 2,938 | 14,700 |
| 2018/10/29 | 2,891 | 2,925 | 2,820 | 2,870 | 17,600 |
| 2018/10/26 | 2,975 | 2,990 | 2,810 | 2,870 | 30,400 |
| 2018/10/25 | 2,882 | 2,956 | 2,858 | 2,876 | 44,000 |
| 2018/10/24 | 3,135 | 3,195 | 3,025 | 3,050 | 29,400 |
| 2018/10/23 | 3,270 | 3,270 | 3,140 | 3,140 | 26,300 |
| 2018/10/22 | 3,280 | 3,315 | 3,225 | 3,270 | 14,900 |
| 2018/10/19 | 3,295 | 3,310 | 3,235 | 3,305 | 20,200 |
| 2018/10/18 | 3,425 | 3,430 | 3,330 | 3,345 | 11,700 |
| 2018/10/17 | 3,435 | 3,460 | 3,360 | 3,380 | 25,500 |
| 2018/10/16 | 3,390 | 3,390 | 3,290 | 3,330 | 29,400 |
| 2018/10/15 | 3,410 | 3,440 | 3,325 | 3,325 | 18,000 |
| 2018/10/12 | 3,385 | 3,455 | 3,360 | 3,410 | 65,200 |
| 2018/10/11 | 3,600 | 3,600 | 3,270 | 3,380 | 150,300 |
| 2018/10/10 | 3,955 | 3,965 | 3,710 | 3,790 | 31,900 |
| 2018/10/09 | 4,110 | 4,110 | 3,955 | 3,955 | 12,700 |
| 2018/10/05 | 4,065 | 4,170 | 4,065 | 4,135 | 25,800 |
| 2018/10/04 | 3,985 | 4,105 | 3,985 | 4,100 | 27,200 |
| 2018/10/03 | 3,975 | 4,010 | 3,905 | 3,985 | 20,000 |
| 2018/10/02 | 4,025 | 4,070 | 3,910 | 3,980 | 29,700 |
| 2018/10/01 | 3,940 | 4,025 | 3,910 | 4,000 | 16,500 |
| 2018/09/28 | 3,905 | 3,935 | 3,865 | 3,915 | 13,500 |
| 2018/09/27 | 3,965 | 3,980 | 3,885 | 3,890 | 21,000 |
| 2018/09/26 | 4,010 | 4,040 | 3,985 | 3,985 | 11,400 |
| 2018/09/25 | 4,080 | 4,080 | 4,005 | 4,010 | 10,400 |
| 2018/09/21 | 4,070 | 4,090 | 4,030 | 4,065 | 12,800 |
| 2018/09/20 | 4,165 | 4,165 | 4,030 | 4,055 | 15,300 |
| 2018/09/19 | 4,160 | 4,165 | 4,090 | 4,115 | 12,400 |
| 2018/09/18 | 4,110 | 4,185 | 4,045 | 4,105 | 22,500 |
| 2018/09/14 | 4,065 | 4,130 | 4,010 | 4,090 | 21,900 |
| 2018/09/13 | 4,065 | 4,065 | 3,975 | 4,020 | 8,700 |
| 2018/09/12 | 4,090 | 4,090 | 4,000 | 4,045 | 18,300 |
| 2018/09/11 | 4,120 | 4,125 | 4,020 | 4,090 | 10,800 |
| 2018/09/10 | 4,100 | 4,130 | 4,070 | 4,095 | 5,700 |
| 2018/09/07 | 4,130 | 4,130 | 3,965 | 4,100 | 27,600 |
| 2018/09/06 | 3,970 | 4,150 | 3,930 | 4,140 | 28,500 |
| 2018/09/05 | 4,005 | 4,045 | 3,900 | 4,040 | 17,100 |
| 2018/09/04 | 4,080 | 4,080 | 3,990 | 3,990 | 27,100 |
| 2018/09/03 | 4,150 | 4,170 | 4,095 | 4,125 | 12,500 |
| 2018/08/31 | 4,065 | 4,180 | 4,045 | 4,160 | 14,900 |
| 2018/08/30 | 4,200 | 4,200 | 4,090 | 4,135 | 14,100 |
| 2018/08/29 | 4,145 | 4,210 | 4,100 | 4,140 | 14,400 |
| 2018/08/28 | 4,250 | 4,300 | 4,110 | 4,135 | 13,400 |
| 2018/08/27 | 4,265 | 4,315 | 4,200 | 4,245 | 12,800 |
| 2018/08/24 | 4,230 | 4,315 | 4,125 | 4,255 | 35,800 |
| 2018/08/23 | 4,130 | 4,200 | 4,055 | 4,185 | 34,700 |
| 2018/08/22 | 3,875 | 4,140 | 3,865 | 4,115 | 76,200 |
| 2018/08/21 | 3,900 | 3,900 | 3,735 | 3,765 | 21,200 |
| 2018/08/20 | 3,970 | 3,980 | 3,900 | 3,905 | 12,200 |
| 2018/08/17 | 3,820 | 3,975 | 3,810 | 3,900 | 21,200 |
| 2018/08/16 | 3,630 | 3,770 | 3,625 | 3,735 | 27,200 |
| 2018/08/15 | 3,960 | 3,960 | 3,765 | 3,770 | 17,300 |
| 2018/08/14 | 3,845 | 3,960 | 3,845 | 3,890 | 24,100 |
| 2018/08/13 | 3,830 | 4,030 | 3,765 | 3,795 | 35,600 |
| 2018/08/10 | 3,930 | 4,155 | 3,920 | 3,970 | 150,900 |
| 2018/08/09 | 3,685 | 3,785 | 3,555 | 3,720 | 60,100 |
| 2018/08/08 | 3,780 | 3,835 | 3,730 | 3,825 | 28,300 |
| 2018/08/07 | 3,525 | 3,840 | 3,520 | 3,770 | 53,000 |
| 2018/08/06 | 3,500 | 3,505 | 3,440 | 3,455 | 17,200 |
| 2018/08/03 | 3,585 | 3,610 | 3,505 | 3,520 | 18,000 |
| 2018/08/02 | 3,660 | 3,675 | 3,555 | 3,565 | 14,000 |
| 2018/08/01 | 3,665 | 3,740 | 3,640 | 3,665 | 11,500 |
| 2018/07/31 | 3,720 | 3,720 | 3,585 | 3,665 | 13,100 |
| 2018/07/30 | 3,690 | 3,750 | 3,675 | 3,725 | 14,700 |
| 2018/07/27 | 3,725 | 3,745 | 3,665 | 3,675 | 19,400 |
| 2018/07/26 | 3,745 | 3,770 | 3,640 | 3,705 | 28,300 |
| 2018/07/25 | 3,700 | 3,770 | 3,635 | 3,730 | 19,100 |
| 2018/07/24 | 3,535 | 3,700 | 3,490 | 3,670 | 26,300 |
| 2018/07/23 | 3,530 | 3,540 | 3,425 | 3,535 | 14,700 |
| 2018/07/20 | 3,420 | 3,660 | 3,420 | 3,535 | 31,900 |
| 2018/07/19 | 3,450 | 3,500 | 3,380 | 3,395 | 25,300 |
| 2018/07/18 | 3,440 | 3,470 | 3,315 | 3,350 | 35,300 |
| 2018/07/17 | 3,600 | 3,600 | 3,350 | 3,370 | 39,400 |
| 2018/07/13 | 3,630 | 3,685 | 3,515 | 3,575 | 27,200 |
| 2018/07/12 | 3,515 | 3,580 | 3,465 | 3,570 | 19,300 |
| 2018/07/11 | 3,575 | 3,610 | 3,415 | 3,515 | 32,500 |
| 2018/07/10 | 3,520 | 3,665 | 3,510 | 3,625 | 22,500 |
| 2018/07/09 | 3,530 | 3,635 | 3,465 | 3,540 | 24,500 |
| 2018/07/06 | 3,300 | 3,400 | 3,190 | 3,390 | 33,900 |
| 2018/07/05 | 3,325 | 3,385 | 3,170 | 3,175 | 29,600 |
| 2018/07/04 | 3,460 | 3,460 | 3,280 | 3,335 | 14,000 |
| 2018/07/03 | 3,610 | 3,610 | 3,435 | 3,465 | 13,300 |
| 2018/07/02 | 3,560 | 3,675 | 3,550 | 3,555 | 14,500 |
| 2018/06/29 | 3,560 | 3,580 | 3,480 | 3,545 | 9,500 |
| 2018/06/28 | 3,660 | 3,695 | 3,415 | 3,490 | 30,000 |
| 2018/06/27 | 3,720 | 3,720 | 3,630 | 3,660 | 4,600 |
| 2018/06/26 | 3,515 | 3,745 | 3,515 | 3,695 | 16,100 |
| 2018/06/25 | 3,775 | 3,775 | 3,555 | 3,590 | 23,400 |
| 2018/06/22 | 3,815 | 3,825 | 3,720 | 3,750 | 15,500 |
| 2018/06/21 | 3,855 | 3,900 | 3,830 | 3,855 | 13,400 |
| 2018/06/20 | 3,750 | 3,875 | 3,680 | 3,845 | 28,400 |
| 2018/06/19 | 3,950 | 3,955 | 3,740 | 3,765 | 46,900 |
| 2018/06/18 | 4,215 | 4,245 | 4,005 | 4,010 | 35,300 |
| 2018/06/15 | 4,360 | 4,385 | 4,225 | 4,260 | 20,700 |
| 2018/06/14 | 4,165 | 4,330 | 4,165 | 4,290 | 19,600 |
| 2018/06/13 | 4,170 | 4,190 | 4,110 | 4,170 | 8,900 |
| 2018/06/12 | 4,255 | 4,255 | 4,125 | 4,165 | 10,400 |
| 2018/06/11 | 4,235 | 4,280 | 4,235 | 4,240 | 3,200 |
| 2018/06/08 | 4,245 | 4,270 | 4,200 | 4,255 | 8,300 |
| 2018/06/07 | 4,245 | 4,335 | 4,230 | 4,250 | 13,700 |
| 2018/06/06 | 4,260 | 4,270 | 4,150 | 4,200 | 18,800 |
| 2018/06/05 | 4,370 | 4,390 | 4,260 | 4,265 | 20,200 |
| 2018/06/04 | 4,565 | 4,565 | 4,380 | 4,390 | 19,000 |
| 2018/06/01 | 4,515 | 4,520 | 4,440 | 4,510 | 9,000 |
| 2018/05/31 | 4,500 | 4,585 | 4,395 | 4,570 | 23,600 |
| 2018/05/30 | 4,445 | 4,500 | 4,300 | 4,395 | 40,700 |
| 2018/05/29 | 4,760 | 4,760 | 4,550 | 4,570 | 24,200 |
| 2018/05/28 | 4,735 | 4,835 | 4,720 | 4,775 | 23,900 |
| 2018/05/25 | 4,570 | 4,750 | 4,545 | 4,710 | 25,400 |
| 2018/05/24 | 4,835 | 4,835 | 4,545 | 4,640 | 46,200 |
| 2018/05/23 | 4,765 | 4,840 | 4,690 | 4,830 | 46,800 |
| 2018/05/22 | 4,585 | 4,780 | 4,580 | 4,770 | 59,800 |
| 2018/05/21 | 4,480 | 4,670 | 4,460 | 4,620 | 52,900 |
| 2018/05/18 | 4,415 | 4,480 | 4,405 | 4,465 | 29,000 |
| 2018/05/17 | 4,230 | 4,460 | 4,230 | 4,450 | 76,300 |
| 2018/05/16 | 4,360 | 4,435 | 4,240 | 4,300 | 134,000 |
| 2018/05/15 | 4,005 | 4,095 | 4,000 | 4,080 | 38,400 |
| 2018/05/14 | 3,960 | 4,060 | 3,950 | 4,010 | 38,300 |
| 2018/05/11 | 3,945 | 3,970 | 3,880 | 3,915 | 10,900 |
| 2018/05/10 | 3,925 | 3,985 | 3,925 | 3,945 | 12,200 |
| 2018/05/09 | 3,910 | 3,980 | 3,830 | 3,955 | 21,200 |
| 2018/05/08 | 3,920 | 3,940 | 3,895 | 3,915 | 9,600 |
| 2018/05/07 | 3,785 | 3,950 | 3,755 | 3,940 | 40,800 |
| 2018/05/02 | 3,665 | 3,715 | 3,665 | 3,715 | 7,200 |
| 2018/05/01 | 3,630 | 3,630 | 3,580 | 3,625 | 11,400 |
| 2018/04/27 | 3,730 | 3,730 | 3,605 | 3,630 | 17,000 |
| 2018/04/26 | 3,725 | 3,770 | 3,680 | 3,705 | 10,800 |
| 2018/04/25 | 3,810 | 3,810 | 3,685 | 3,710 | 20,800 |
| 2018/04/24 | 3,900 | 3,955 | 3,735 | 3,825 | 36,000 |
| 2018/04/23 | 3,825 | 3,895 | 3,655 | 3,870 | 94,400 |
| 2018/04/20 | 3,500 | 3,500 | 3,440 | 3,475 | 6,900 |
| 2018/04/19 | 3,620 | 3,630 | 3,515 | 3,560 | 6,100 |
| 2018/04/18 | 3,460 | 3,640 | 3,455 | 3,585 | 23,700 |
| 2018/04/17 | 3,520 | 3,520 | 3,410 | 3,440 | 16,800 |
| 2018/04/16 | 3,625 | 3,645 | 3,485 | 3,520 | 16,800 |
| 2018/04/13 | 3,600 | 3,620 | 3,580 | 3,615 | 8,900 |
| 2018/04/12 | 3,735 | 3,740 | 3,500 | 3,515 | 38,000 |
| 2018/04/11 | 3,675 | 3,820 | 3,670 | 3,785 | 30,500 |
| 2018/04/10 | 3,620 | 3,670 | 3,565 | 3,615 | 28,100 |
| 2018/04/09 | 3,375 | 3,660 | 3,375 | 3,645 | 105,000 |
| 2018/04/06 | 3,280 | 3,440 | 3,280 | 3,370 | 26,400 |
| 2018/04/05 | 3,335 | 3,335 | 3,280 | 3,280 | 5,100 |
| 2018/04/04 | 3,405 | 3,410 | 3,265 | 3,265 | 13,800 |
| 2018/04/03 | 3,300 | 3,370 | 3,240 | 3,360 | 20,300 |
| 2018/04/02 | 3,320 | 3,395 | 3,300 | 3,370 | 28,200 |
| 2018/03/30 | 3,295 | 3,335 | 3,250 | 3,325 | 20,500 |
| 2018/03/29 | 3,300 | 3,350 | 3,160 | 3,205 | 34,400 |
| 2018/03/28 | 3,240 | 3,280 | 3,185 | 3,235 | 19,900 |
| 2018/03/27 | 3,415 | 3,455 | 3,280 | 3,320 | 64,400 |
| 2018/03/26 | 3,255 | 3,355 | 3,205 | 3,350 | 56,300 |
| 2018/03/23 | 3,505 | 3,560 | 3,375 | 3,390 | 43,200 |
| 2018/03/22 | 3,645 | 3,665 | 3,585 | 3,630 | 18,600 |
| 2018/03/20 | 3,580 | 3,715 | 3,555 | 3,700 | 30,400 |
| 2018/03/19 | 3,800 | 3,800 | 3,615 | 3,655 | 21,600 |
| 2018/03/16 | 3,880 | 3,895 | 3,800 | 3,810 | 13,300 |
| 2018/03/15 | 3,895 | 3,895 | 3,810 | 3,870 | 9,700 |
| 2018/03/14 | 3,890 | 3,890 | 3,835 | 3,890 | 9,900 |
| 2018/03/13 | 3,900 | 3,950 | 3,850 | 3,905 | 13,000 |
| 2018/03/12 | 3,920 | 4,030 | 3,880 | 3,945 | 20,400 |
| 2018/03/09 | 3,930 | 3,950 | 3,820 | 3,850 | 17,000 |
| 2018/03/08 | 3,825 | 3,955 | 3,825 | 3,865 | 15,600 |
| 2018/03/07 | 3,910 | 4,040 | 3,780 | 3,825 | 35,800 |
| 2018/03/06 | 3,965 | 4,045 | 3,870 | 3,930 | 30,700 |
| 2018/03/05 | 4,120 | 4,135 | 3,805 | 3,830 | 42,700 |
| 2018/03/02 | 4,245 | 4,245 | 4,075 | 4,120 | 23,800 |
| 2018/03/01 | 4,345 | 4,360 | 4,225 | 4,250 | 28,200 |
| 2018/02/28 | 4,245 | 4,480 | 4,220 | 4,415 | 55,000 |
| 2018/02/27 | 4,225 | 4,295 | 4,180 | 4,260 | 15,500 |
| 2018/02/26 | 4,330 | 4,345 | 4,185 | 4,215 | 16,800 |
| 2018/02/23 | 4,275 | 4,350 | 4,190 | 4,260 | 22,600 |
| 2018/02/22 | 4,305 | 4,375 | 4,170 | 4,275 | 27,500 |
| 2018/02/21 | 4,365 | 4,385 | 4,260 | 4,385 | 50,100 |
| 2018/02/20 | 4,150 | 4,365 | 4,070 | 4,330 | 103,400 |
| 2018/02/19 | 3,970 | 4,140 | 3,915 | 4,095 | 45,400 |
| 2018/02/16 | 3,740 | 3,865 | 3,690 | 3,810 | 56,400 |
| 2018/02/15 | 3,530 | 3,685 | 3,450 | 3,670 | 52,100 |
| 2018/02/14 | 3,800 | 4,060 | 3,450 | 3,500 | 167,200 |
| 2018/02/13 | 4,345 | 4,350 | 4,110 | 4,150 | 59,600 |
| 2018/02/09 | 4,005 | 4,225 | 3,995 | 4,175 | 46,300 |
| 2018/02/08 | 4,195 | 4,380 | 4,110 | 4,335 | 50,200 |
| 2018/02/07 | 4,415 | 4,420 | 4,150 | 4,180 | 57,400 |
| 2018/02/06 | 4,145 | 4,290 | 3,865 | 4,065 | 146,100 |
| 2018/02/05 | 4,615 | 4,660 | 4,465 | 4,565 | 70,400 |
| 2018/02/02 | 4,940 | 4,940 | 4,760 | 4,790 | 27,300 |
| 2018/02/01 | 4,830 | 4,930 | 4,790 | 4,900 | 32,000 |
| 2018/01/31 | 4,710 | 4,895 | 4,705 | 4,790 | 39,600 |
| 2018/01/30 | 4,880 | 4,995 | 4,785 | 4,820 | 43,500 |
| 2018/01/29 | 5,070 | 5,130 | 4,910 | 4,910 | 61,800 |
| 2018/01/26 | 4,945 | 5,210 | 4,895 | 5,030 | 94,000 |
| 2018/01/25 | 4,820 | 4,930 | 4,765 | 4,875 | 37,900 |
| 2018/01/24 | 4,910 | 4,965 | 4,770 | 4,890 | 59,400 |
| 2018/01/23 | 4,780 | 4,960 | 4,775 | 4,960 | 77,200 |
| 2018/01/22 | 4,550 | 4,735 | 4,470 | 4,685 | 47,100 |
| 2018/01/19 | 4,550 | 4,675 | 4,550 | 4,600 | 35,400 |
| 2018/01/18 | 4,825 | 4,825 | 4,575 | 4,610 | 59,200 |
| 2018/01/17 | 4,695 | 4,935 | 4,655 | 4,720 | 116,200 |
| 2018/01/16 | 4,600 | 4,760 | 4,480 | 4,720 | 71,200 |
| 2018/01/15 | 4,455 | 4,620 | 4,380 | 4,580 | 76,900 |
| 2018/01/12 | 4,185 | 4,485 | 4,150 | 4,415 | 140,500 |
| 2018/01/11 | 4,100 | 4,140 | 4,000 | 4,015 | 60,900 |
| 2018/01/10 | 4,220 | 4,220 | 4,050 | 4,145 | 31,900 |
| 2018/01/09 | 4,180 | 4,295 | 4,150 | 4,205 | 59,700 |
| 2018/01/05 | 4,145 | 4,150 | 4,100 | 4,140 | 32,500 |
| 2018/01/04 | 4,080 | 4,190 | 3,995 | 4,105 | 71,900 |