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 |
---|---|---|---|---|---|
2020/12/30 | 2,306 | 2,334 | 2,306 | 2,316 | 9,300 |
2020/12/29 | 2,275 | 2,342 | 2,249 | 2,321 | 62,300 |
2020/12/28 | 2,316 | 2,316 | 2,216 | 2,240 | 48,700 |
2020/12/25 | 2,341 | 2,341 | 2,293 | 2,299 | 24,000 |
2020/12/24 | 2,310 | 2,340 | 2,306 | 2,336 | 35,000 |
2020/12/23 | 2,320 | 2,330 | 2,283 | 2,306 | 21,900 |
2020/12/22 | 2,383 | 2,383 | 2,280 | 2,283 | 36,500 |
2020/12/21 | 2,452 | 2,459 | 2,382 | 2,400 | 17,500 |
2020/12/18 | 2,499 | 2,499 | 2,416 | 2,451 | 44,100 |
2020/12/17 | 2,545 | 2,545 | 2,432 | 2,475 | 55,300 |
2020/12/16 | 2,554 | 2,554 | 2,520 | 2,545 | 29,800 |
2020/12/15 | 2,561 | 2,580 | 2,496 | 2,530 | 18,600 |
2020/12/14 | 2,523 | 2,587 | 2,513 | 2,552 | 44,200 |
2020/12/11 | 2,492 | 2,492 | 2,466 | 2,492 | 13,900 |
2020/12/10 | 2,495 | 2,500 | 2,460 | 2,466 | 12,700 |
2020/12/09 | 2,474 | 2,511 | 2,456 | 2,470 | 33,400 |
2020/12/08 | 2,402 | 2,484 | 2,402 | 2,471 | 10,100 |
2020/12/07 | 2,526 | 2,526 | 2,413 | 2,433 | 10,800 |
2020/12/04 | 2,530 | 2,530 | 2,470 | 2,476 | 24,900 |
2020/12/03 | 2,510 | 2,533 | 2,459 | 2,493 | 25,600 |
2020/12/02 | 2,385 | 2,517 | 2,350 | 2,497 | 21,400 |
2020/12/01 | 2,368 | 2,399 | 2,342 | 2,370 | 10,600 |
2020/11/30 | 2,386 | 2,386 | 2,335 | 2,342 | 12,700 |
2020/11/27 | 2,456 | 2,458 | 2,397 | 2,404 | 15,500 |
2020/11/26 | 2,368 | 2,460 | 2,332 | 2,450 | 20,300 |
2020/11/25 | 2,381 | 2,390 | 2,331 | 2,368 | 10,200 |
2020/11/24 | 2,331 | 2,379 | 2,331 | 2,379 | 11,700 |
2020/11/20 | 2,288 | 2,334 | 2,253 | 2,324 | 6,500 |
2020/11/19 | 2,282 | 2,295 | 2,277 | 2,288 | 3,300 |
2020/11/18 | 2,324 | 2,324 | 2,296 | 2,301 | 3,600 |
2020/11/17 | 2,349 | 2,349 | 2,302 | 2,324 | 10,300 |
2020/11/16 | 2,306 | 2,364 | 2,306 | 2,319 | 5,000 |
2020/11/13 | 2,331 | 2,354 | 2,290 | 2,302 | 6,900 |
2020/11/12 | 2,368 | 2,384 | 2,300 | 2,377 | 12,600 |
2020/11/11 | 2,250 | 2,373 | 2,250 | 2,368 | 6,700 |
2020/11/10 | 2,300 | 2,318 | 2,232 | 2,262 | 15,500 |
2020/11/09 | 2,286 | 2,311 | 2,276 | 2,295 | 5,700 |
2020/11/06 | 2,300 | 2,310 | 2,278 | 2,285 | 6,900 |
2020/11/05 | 2,271 | 2,319 | 2,271 | 2,300 | 5,000 |
2020/11/04 | 2,283 | 2,313 | 2,224 | 2,309 | 4,800 |
2020/11/02 | 2,247 | 2,314 | 2,247 | 2,266 | 4,500 |
2020/10/30 | 2,362 | 2,362 | 2,211 | 2,247 | 16,300 |
2020/10/29 | 2,330 | 2,363 | 2,330 | 2,340 | 12,000 |
2020/10/28 | 2,440 | 2,440 | 2,330 | 2,365 | 19,200 |
2020/10/27 | 2,425 | 2,435 | 2,402 | 2,428 | 5,700 |
2020/10/26 | 2,480 | 2,482 | 2,439 | 2,448 | 4,800 |
2020/10/23 | 2,481 | 2,481 | 2,420 | 2,461 | 4,700 |
2020/10/22 | 2,477 | 2,477 | 2,431 | 2,431 | 8,500 |
2020/10/21 | 2,538 | 2,538 | 2,460 | 2,477 | 8,100 |
2020/10/20 | 2,448 | 2,536 | 2,448 | 2,519 | 10,900 |
2020/10/19 | 2,432 | 2,470 | 2,428 | 2,446 | 4,500 |
2020/10/16 | 2,466 | 2,495 | 2,413 | 2,432 | 12,000 |
2020/10/15 | 2,500 | 2,500 | 2,410 | 2,417 | 31,900 |
2020/10/14 | 2,601 | 2,615 | 2,450 | 2,510 | 49,500 |
2020/10/13 | 2,525 | 2,634 | 2,512 | 2,634 | 45,300 |
2020/10/12 | 2,345 | 2,513 | 2,343 | 2,500 | 61,600 |
2020/10/09 | 2,335 | 2,345 | 2,292 | 2,330 | 30,900 |
2020/10/08 | 2,247 | 2,297 | 2,208 | 2,285 | 20,400 |
2020/10/07 | 2,199 | 2,251 | 2,163 | 2,223 | 7,700 |
2020/10/06 | 2,195 | 2,200 | 2,153 | 2,176 | 8,800 |
2020/10/05 | 2,194 | 2,200 | 2,161 | 2,173 | 4,900 |
2020/10/02 | 2,256 | 2,256 | 2,122 | 2,165 | 10,300 |
2020/09/30 | 2,297 | 2,297 | 2,184 | 2,208 | 25,400 |
2020/09/29 | 2,100 | 2,476 | 2,100 | 2,318 | 23,500 |
2020/09/28 | 2,078 | 2,123 | 2,072 | 2,075 | 16,100 |
2020/09/25 | 2,130 | 2,130 | 2,095 | 2,095 | 4,900 |
2020/09/24 | 2,109 | 2,123 | 2,096 | 2,096 | 3,700 |
2020/09/23 | 2,075 | 2,117 | 2,075 | 2,109 | 4,600 |
2020/09/18 | 2,123 | 2,155 | 2,104 | 2,125 | 8,600 |
2020/09/17 | 2,151 | 2,171 | 2,146 | 2,152 | 3,000 |
2020/09/16 | 2,146 | 2,175 | 2,146 | 2,169 | 3,600 |
2020/09/15 | 2,129 | 2,151 | 2,109 | 2,145 | 3,600 |
2020/09/14 | 2,111 | 2,140 | 2,111 | 2,137 | 3,600 |
2020/09/11 | 2,098 | 2,139 | 2,080 | 2,135 | 4,100 |
2020/09/10 | 2,112 | 2,136 | 2,093 | 2,136 | 1,700 |
2020/09/09 | 2,079 | 2,140 | 2,079 | 2,112 | 2,700 |
2020/09/08 | 2,106 | 2,129 | 2,064 | 2,129 | 2,800 |
2020/09/07 | 2,100 | 2,100 | 2,049 | 2,056 | 7,400 |
2020/09/04 | 2,096 | 2,141 | 2,056 | 2,090 | 9,100 |
2020/09/03 | 2,154 | 2,200 | 2,145 | 2,146 | 7,600 |
2020/09/02 | 2,162 | 2,183 | 2,133 | 2,142 | 3,300 |
2020/09/01 | 2,150 | 2,162 | 2,136 | 2,162 | 1,900 |
2020/08/31 | 2,100 | 2,158 | 2,100 | 2,155 | 5,400 |
2020/08/28 | 2,146 | 2,153 | 2,090 | 2,090 | 8,900 |
2020/08/27 | 2,156 | 2,158 | 2,150 | 2,153 | 1,800 |
2020/08/26 | 2,182 | 2,182 | 2,139 | 2,159 | 3,400 |
2020/08/25 | 2,160 | 2,184 | 2,151 | 2,184 | 7,700 |
2020/08/24 | 2,162 | 2,184 | 2,141 | 2,160 | 9,000 |
2020/08/21 | 2,178 | 2,179 | 2,163 | 2,163 | 8,900 |
2020/08/20 | 2,211 | 2,211 | 2,171 | 2,178 | 10,200 |
2020/08/19 | 2,250 | 2,252 | 2,222 | 2,229 | 3,100 |
2020/08/18 | 2,249 | 2,253 | 2,203 | 2,253 | 9,000 |
2020/08/17 | 2,200 | 2,240 | 2,200 | 2,240 | 3,400 |
2020/08/14 | 2,231 | 2,253 | 2,190 | 2,234 | 11,400 |
2020/08/13 | 2,269 | 2,269 | 2,203 | 2,229 | 13,100 |
2020/08/12 | 2,134 | 2,269 | 2,134 | 2,269 | 15,900 |
2020/08/11 | 2,037 | 2,174 | 2,037 | 2,157 | 16,600 |
2020/08/07 | 1,961 | 2,037 | 1,961 | 2,024 | 9,500 |
2020/08/06 | 2,021 | 2,027 | 2,001 | 2,011 | 6,300 |
2020/08/05 | 1,955 | 2,020 | 1,950 | 2,001 | 5,500 |
2020/08/04 | 1,999 | 2,003 | 1,980 | 1,989 | 4,400 |
2020/08/03 | 1,962 | 2,033 | 1,962 | 1,987 | 6,800 |
2020/07/31 | 2,041 | 2,041 | 1,961 | 1,962 | 29,000 |
2020/07/30 | 2,043 | 2,063 | 2,043 | 2,054 | 4,300 |
2020/07/29 | 2,050 | 2,062 | 2,040 | 2,043 | 8,600 |
2020/07/28 | 2,066 | 2,092 | 2,049 | 2,049 | 7,700 |
2020/07/27 | 2,059 | 2,068 | 2,040 | 2,064 | 3,700 |
2020/07/22 | 2,088 | 2,088 | 2,060 | 2,067 | 4,700 |
2020/07/21 | 2,091 | 2,091 | 2,059 | 2,064 | 5,100 |
2020/07/20 | 2,098 | 2,098 | 2,050 | 2,097 | 7,700 |
2020/07/17 | 2,062 | 2,082 | 2,054 | 2,055 | 6,300 |
2020/07/16 | 2,091 | 2,096 | 2,053 | 2,053 | 7,600 |
2020/07/15 | 2,072 | 2,116 | 2,072 | 2,093 | 4,400 |
2020/07/14 | 2,046 | 2,080 | 2,046 | 2,072 | 3,700 |
2020/07/13 | 2,047 | 2,083 | 2,038 | 2,057 | 4,800 |
2020/07/10 | 2,060 | 2,087 | 2,035 | 2,047 | 7,300 |
2020/07/09 | 2,082 | 2,082 | 2,060 | 2,060 | 2,900 |
2020/07/08 | 2,079 | 2,079 | 2,057 | 2,061 | 5,900 |
2020/07/07 | 2,109 | 2,109 | 2,071 | 2,100 | 2,600 |
2020/07/06 | 2,109 | 2,109 | 2,050 | 2,098 | 8,000 |
2020/07/03 | 2,079 | 2,079 | 2,020 | 2,059 | 7,900 |
2020/07/02 | 2,145 | 2,145 | 2,015 | 2,040 | 14,200 |
2020/07/01 | 2,106 | 2,125 | 2,093 | 2,095 | 3,700 |
2020/06/30 | 2,122 | 2,130 | 2,106 | 2,106 | 6,600 |
2020/06/29 | 2,130 | 2,145 | 2,116 | 2,116 | 6,400 |
2020/06/26 | 2,169 | 2,175 | 2,158 | 2,165 | 6,100 |
2020/06/25 | 2,149 | 2,188 | 2,129 | 2,157 | 14,400 |
2020/06/24 | 2,249 | 2,250 | 2,142 | 2,149 | 42,700 |
2020/06/23 | 2,225 | 2,244 | 2,190 | 2,226 | 13,700 |
2020/06/22 | 2,209 | 2,241 | 2,209 | 2,223 | 3,900 |
2020/06/19 | 2,174 | 2,250 | 2,174 | 2,230 | 13,200 |
2020/06/18 | 2,175 | 2,180 | 2,115 | 2,177 | 6,800 |
2020/06/17 | 2,160 | 2,191 | 2,148 | 2,176 | 11,400 |
2020/06/16 | 2,142 | 2,183 | 2,092 | 2,138 | 18,200 |
2020/06/15 | 2,129 | 2,142 | 2,050 | 2,050 | 15,800 |
2020/06/12 | 2,100 | 2,149 | 2,033 | 2,124 | 21,900 |
2020/06/11 | 2,205 | 2,205 | 2,131 | 2,167 | 20,400 |
2020/06/10 | 2,200 | 2,226 | 2,166 | 2,212 | 14,300 |
2020/06/09 | 2,235 | 2,247 | 2,159 | 2,219 | 16,600 |
2020/06/08 | 2,168 | 2,255 | 2,153 | 2,237 | 18,100 |
2020/06/05 | 2,122 | 2,151 | 2,117 | 2,129 | 5,200 |
2020/06/04 | 2,150 | 2,175 | 2,087 | 2,130 | 14,300 |
2020/06/03 | 2,135 | 2,207 | 2,130 | 2,140 | 16,400 |
2020/06/02 | 2,191 | 2,191 | 2,110 | 2,131 | 15,400 |
2020/06/01 | 2,150 | 2,183 | 2,119 | 2,141 | 12,400 |
2020/05/29 | 2,154 | 2,199 | 2,125 | 2,144 | 14,200 |
2020/05/28 | 2,216 | 2,266 | 2,162 | 2,182 | 24,100 |
2020/05/27 | 2,150 | 2,219 | 2,150 | 2,215 | 16,000 |
2020/05/26 | 2,097 | 2,162 | 2,081 | 2,126 | 18,700 |
2020/05/25 | 2,050 | 2,104 | 2,026 | 2,068 | 20,700 |
2020/05/22 | 2,015 | 2,030 | 1,981 | 2,000 | 11,700 |
2020/05/21 | 2,052 | 2,062 | 2,000 | 2,014 | 9,800 |
2020/05/20 | 2,025 | 2,042 | 2,000 | 2,018 | 11,700 |
2020/05/19 | 2,022 | 2,058 | 1,954 | 2,025 | 20,000 |
2020/05/18 | 1,935 | 2,030 | 1,935 | 1,972 | 46,700 |
2020/05/15 | 2,100 | 2,198 | 2,090 | 2,125 | 14,500 |
2020/05/14 | 2,284 | 2,284 | 2,125 | 2,125 | 14,800 |
2020/05/13 | 2,332 | 2,332 | 2,240 | 2,267 | 23,600 |
2020/05/12 | 2,345 | 2,392 | 2,340 | 2,340 | 17,700 |
2020/05/11 | 2,400 | 2,436 | 2,337 | 2,395 | 19,700 |
2020/05/08 | 2,350 | 2,370 | 2,310 | 2,350 | 14,700 |
2020/05/07 | 2,339 | 2,388 | 2,306 | 2,365 | 10,100 |
2020/05/01 | 2,305 | 2,340 | 2,254 | 2,289 | 26,900 |
2020/04/30 | 2,240 | 2,376 | 2,238 | 2,346 | 48,200 |
2020/04/28 | 2,126 | 2,192 | 2,100 | 2,192 | 18,100 |
2020/04/27 | 2,050 | 2,126 | 2,021 | 2,121 | 17,500 |
2020/04/24 | 2,068 | 2,078 | 1,994 | 2,039 | 12,800 |
2020/04/23 | 1,992 | 2,080 | 1,959 | 2,064 | 22,500 |
2020/04/22 | 1,917 | 1,946 | 1,870 | 1,912 | 12,200 |
2020/04/21 | 2,015 | 2,055 | 1,971 | 1,976 | 17,400 |
2020/04/20 | 1,930 | 2,120 | 1,930 | 2,062 | 25,500 |
2020/04/17 | 1,790 | 1,987 | 1,790 | 1,953 | 39,700 |
2020/04/16 | 1,777 | 1,800 | 1,768 | 1,778 | 7,800 |
2020/04/15 | 1,811 | 1,847 | 1,758 | 1,778 | 11,900 |
2020/04/14 | 1,796 | 1,834 | 1,771 | 1,811 | 20,700 |
2020/04/13 | 1,820 | 1,820 | 1,769 | 1,803 | 9,400 |
2020/04/10 | 1,807 | 1,837 | 1,786 | 1,817 | 9,900 |
2020/04/09 | 1,838 | 1,838 | 1,778 | 1,801 | 6,700 |
2020/04/08 | 1,809 | 1,820 | 1,707 | 1,798 | 18,000 |
2020/04/07 | 1,747 | 1,815 | 1,711 | 1,789 | 20,800 |
2020/04/06 | 1,634 | 1,718 | 1,575 | 1,718 | 15,000 |
2020/04/03 | 1,621 | 1,664 | 1,584 | 1,623 | 24,600 |
2020/04/02 | 1,679 | 1,679 | 1,578 | 1,620 | 24,400 |
2020/04/01 | 1,715 | 1,738 | 1,631 | 1,639 | 24,000 |
2020/03/31 | 1,731 | 1,813 | 1,710 | 1,710 | 12,400 |
2020/03/30 | 1,712 | 1,731 | 1,660 | 1,731 | 13,700 |
2020/03/27 | 1,841 | 1,841 | 1,755 | 1,789 | 18,100 |
2020/03/26 | 1,860 | 1,860 | 1,742 | 1,761 | 22,300 |
2020/03/25 | 1,910 | 1,924 | 1,802 | 1,867 | 31,400 |
2020/03/24 | 1,763 | 1,769 | 1,690 | 1,763 | 13,700 |
2020/03/23 | 1,620 | 1,620 | 1,523 | 1,603 | 40,900 |
2020/03/19 | 1,677 | 1,700 | 1,597 | 1,650 | 17,500 |
2020/03/18 | 1,632 | 1,740 | 1,632 | 1,672 | 14,200 |
2020/03/17 | 1,539 | 1,650 | 1,530 | 1,632 | 16,000 |
2020/03/16 | 1,640 | 1,693 | 1,580 | 1,620 | 28,100 |
2020/03/13 | 1,558 | 1,648 | 1,540 | 1,560 | 42,900 |
2020/03/12 | 1,877 | 1,877 | 1,757 | 1,758 | 27,900 |
2020/03/11 | 1,965 | 1,990 | 1,866 | 1,877 | 13,400 |
2020/03/10 | 1,780 | 1,975 | 1,740 | 1,925 | 30,400 |
2020/03/09 | 1,948 | 1,972 | 1,870 | 1,870 | 36,200 |
2020/03/06 | 2,127 | 2,128 | 2,050 | 2,088 | 20,800 |
2020/03/05 | 2,278 | 2,278 | 2,160 | 2,167 | 13,700 |
2020/03/04 | 2,139 | 2,241 | 2,127 | 2,211 | 10,400 |
2020/03/03 | 2,371 | 2,371 | 2,209 | 2,209 | 21,300 |
2020/03/02 | 2,075 | 2,321 | 2,075 | 2,278 | 24,700 |
2020/02/28 | 2,190 | 2,190 | 2,072 | 2,125 | 25,800 |
2020/02/27 | 2,270 | 2,327 | 2,220 | 2,225 | 20,800 |
2020/02/26 | 2,250 | 2,268 | 2,210 | 2,265 | 33,400 |
2020/02/25 | 2,270 | 2,341 | 2,247 | 2,275 | 63,500 |
2020/02/21 | 2,433 | 2,447 | 2,406 | 2,436 | 8,700 |
2020/02/20 | 2,491 | 2,521 | 2,422 | 2,433 | 12,600 |
2020/02/19 | 2,459 | 2,510 | 2,410 | 2,461 | 9,100 |
2020/02/18 | 2,457 | 2,457 | 2,342 | 2,436 | 30,300 |
2020/02/17 | 2,618 | 2,618 | 2,480 | 2,491 | 22,100 |
2020/02/14 | 2,730 | 2,730 | 2,550 | 2,572 | 49,400 |
2020/02/13 | 2,810 | 2,842 | 2,765 | 2,765 | 9,900 |
2020/02/12 | 2,831 | 2,859 | 2,808 | 2,810 | 7,700 |
2020/02/10 | 2,830 | 2,884 | 2,815 | 2,830 | 7,600 |
2020/02/07 | 2,896 | 2,896 | 2,823 | 2,831 | 5,200 |
2020/02/06 | 2,838 | 2,920 | 2,837 | 2,897 | 12,100 |
2020/02/05 | 2,790 | 2,824 | 2,756 | 2,788 | 9,600 |
2020/02/04 | 2,736 | 2,760 | 2,702 | 2,727 | 10,600 |
2020/02/03 | 2,693 | 2,770 | 2,693 | 2,769 | 5,700 |
2020/01/31 | 2,796 | 2,842 | 2,759 | 2,828 | 8,200 |
2020/01/30 | 2,830 | 2,830 | 2,691 | 2,800 | 38,400 |
2020/01/29 | 2,900 | 2,901 | 2,825 | 2,825 | 17,600 |
2020/01/28 | 2,900 | 2,901 | 2,831 | 2,875 | 18,400 |
2020/01/27 | 2,942 | 2,969 | 2,925 | 2,925 | 19,100 |
2020/01/24 | 3,075 | 3,080 | 2,998 | 3,005 | 18,800 |
2020/01/23 | 3,055 | 3,075 | 3,010 | 3,010 | 6,700 |
2020/01/22 | 3,075 | 3,085 | 3,050 | 3,065 | 4,500 |
2020/01/21 | 3,065 | 3,080 | 3,050 | 3,050 | 10,000 |
2020/01/20 | 3,075 | 3,100 | 3,075 | 3,080 | 3,200 |
2020/01/17 | 3,100 | 3,115 | 3,065 | 3,065 | 6,700 |
2020/01/16 | 3,135 | 3,155 | 3,085 | 3,085 | 5,000 |
2020/01/15 | 3,155 | 3,225 | 3,140 | 3,140 | 9,600 |
2020/01/14 | 3,090 | 3,205 | 3,090 | 3,205 | 20,100 |
2020/01/10 | 3,010 | 3,075 | 3,010 | 3,050 | 6,400 |
2020/01/09 | 3,000 | 3,050 | 3,000 | 3,005 | 11,400 |
2020/01/08 | 2,981 | 3,005 | 2,861 | 2,941 | 37,300 |
2020/01/07 | 3,065 | 3,065 | 3,020 | 3,020 | 2,900 |
2020/01/06 | 2,997 | 3,055 | 2,995 | 3,015 | 18,900 |