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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,800 | 4,905 | 4,775 | 4,895 | 30,100 |
| 2021/12/29 | 4,875 | 4,880 | 4,785 | 4,815 | 29,500 |
| 2021/12/28 | 4,900 | 4,900 | 4,790 | 4,820 | 47,300 |
| 2021/12/27 | 4,915 | 4,960 | 4,800 | 4,860 | 46,900 |
| 2021/12/24 | 4,765 | 4,900 | 4,765 | 4,900 | 69,800 |
| 2021/12/23 | 4,615 | 4,795 | 4,600 | 4,755 | 61,200 |
| 2021/12/22 | 4,590 | 4,640 | 4,530 | 4,615 | 60,400 |
| 2021/12/21 | 4,515 | 4,580 | 4,400 | 4,575 | 98,500 |
| 2021/12/20 | 4,695 | 4,705 | 4,460 | 4,460 | 61,500 |
| 2021/12/17 | 4,820 | 4,830 | 4,665 | 4,695 | 51,300 |
| 2021/12/16 | 5,000 | 5,000 | 4,825 | 4,890 | 64,000 |
| 2021/12/15 | 4,875 | 4,955 | 4,810 | 4,810 | 49,800 |
| 2021/12/14 | 5,050 | 5,050 | 4,875 | 4,945 | 41,600 |
| 2021/12/13 | 5,200 | 5,200 | 4,990 | 5,020 | 40,100 |
| 2021/12/10 | 5,170 | 5,180 | 5,080 | 5,160 | 38,300 |
| 2021/12/09 | 5,250 | 5,320 | 5,170 | 5,250 | 58,400 |
| 2021/12/08 | 5,280 | 5,400 | 5,180 | 5,290 | 119,800 |
| 2021/12/07 | 5,010 | 5,140 | 4,945 | 5,140 | 41,600 |
| 2021/12/06 | 4,940 | 4,975 | 4,825 | 4,940 | 33,300 |
| 2021/12/03 | 4,930 | 5,000 | 4,825 | 4,975 | 40,600 |
| 2021/12/02 | 5,080 | 5,080 | 4,885 | 4,925 | 55,700 |
| 2021/12/01 | 5,150 | 5,180 | 4,975 | 5,080 | 53,000 |
| 2021/11/30 | 5,280 | 5,300 | 5,120 | 5,150 | 64,500 |
| 2021/11/29 | 5,160 | 5,400 | 5,110 | 5,120 | 91,800 |
| 2021/11/26 | 5,500 | 5,530 | 5,240 | 5,330 | 74,100 |
| 2021/11/25 | 5,690 | 5,700 | 5,450 | 5,560 | 58,100 |
| 2021/11/24 | 5,850 | 5,850 | 5,480 | 5,590 | 92,600 |
| 2021/11/22 | 5,680 | 5,900 | 5,680 | 5,880 | 63,000 |
| 2021/11/19 | 5,710 | 5,730 | 5,570 | 5,680 | 58,600 |
| 2021/11/18 | 5,790 | 5,850 | 5,660 | 5,700 | 71,100 |
| 2021/11/17 | 5,750 | 5,800 | 5,550 | 5,790 | 131,200 |
| 2021/11/16 | 5,380 | 5,710 | 5,330 | 5,650 | 133,900 |
| 2021/11/15 | 5,140 | 5,350 | 5,020 | 5,290 | 101,500 |
| 2021/11/12 | 5,180 | 5,330 | 5,050 | 5,100 | 228,200 |
| 2021/11/11 | 4,940 | 4,980 | 4,825 | 4,910 | 66,300 |
| 2021/11/10 | 4,795 | 4,995 | 4,750 | 4,940 | 67,900 |
| 2021/11/09 | 4,940 | 4,940 | 4,750 | 4,770 | 37,000 |
| 2021/11/08 | 4,840 | 4,880 | 4,770 | 4,860 | 30,900 |
| 2021/11/05 | 4,890 | 4,980 | 4,795 | 4,840 | 53,200 |
| 2021/11/04 | 4,800 | 4,905 | 4,785 | 4,890 | 45,500 |
| 2021/11/02 | 4,880 | 4,880 | 4,755 | 4,795 | 30,000 |
| 2021/11/01 | 4,810 | 4,870 | 4,705 | 4,855 | 19,200 |
| 2021/10/29 | 4,800 | 4,870 | 4,750 | 4,765 | 27,100 |
| 2021/10/28 | 4,765 | 4,810 | 4,740 | 4,810 | 20,100 |
| 2021/10/27 | 4,770 | 4,800 | 4,700 | 4,770 | 19,300 |
| 2021/10/26 | 4,720 | 4,835 | 4,700 | 4,810 | 24,100 |
| 2021/10/25 | 4,705 | 4,720 | 4,615 | 4,720 | 13,400 |
| 2021/10/22 | 4,685 | 4,770 | 4,640 | 4,710 | 38,000 |
| 2021/10/21 | 4,825 | 4,855 | 4,710 | 4,710 | 31,100 |
| 2021/10/20 | 5,100 | 5,100 | 4,825 | 4,855 | 61,300 |
| 2021/10/19 | 4,880 | 5,040 | 4,800 | 5,040 | 60,600 |
| 2021/10/18 | 4,945 | 4,945 | 4,755 | 4,870 | 43,400 |
| 2021/10/15 | 4,710 | 4,890 | 4,685 | 4,860 | 69,500 |
| 2021/10/14 | 4,530 | 4,620 | 4,480 | 4,600 | 70,100 |
| 2021/10/13 | 4,650 | 4,680 | 4,505 | 4,505 | 46,900 |
| 2021/10/12 | 4,660 | 4,785 | 4,635 | 4,690 | 56,500 |
| 2021/10/11 | 4,640 | 4,730 | 4,565 | 4,655 | 33,700 |
| 2021/10/08 | 4,650 | 4,705 | 4,570 | 4,625 | 41,500 |
| 2021/10/07 | 4,655 | 4,695 | 4,560 | 4,585 | 42,100 |
| 2021/10/06 | 4,720 | 4,795 | 4,555 | 4,600 | 56,400 |
| 2021/10/05 | 4,640 | 4,710 | 4,475 | 4,650 | 79,500 |
| 2021/10/04 | 5,090 | 5,090 | 4,690 | 4,695 | 95,300 |
| 2021/10/01 | 5,010 | 5,110 | 4,960 | 5,040 | 87,900 |
| 2021/09/30 | 5,270 | 5,270 | 5,030 | 5,110 | 65,900 |
| 2021/09/29 | 5,230 | 5,340 | 5,200 | 5,270 | 43,900 |
| 2021/09/28 | 5,560 | 5,560 | 5,330 | 5,390 | 48,700 |
| 2021/09/27 | 5,720 | 5,720 | 5,490 | 5,580 | 50,700 |
| 2021/09/24 | 5,790 | 5,820 | 5,680 | 5,710 | 35,000 |
| 2021/09/22 | 5,750 | 5,800 | 5,570 | 5,610 | 54,900 |
| 2021/09/21 | 5,670 | 5,830 | 5,670 | 5,740 | 57,500 |
| 2021/09/17 | 5,870 | 5,980 | 5,810 | 5,960 | 52,900 |
| 2021/09/16 | 6,070 | 6,070 | 5,810 | 5,870 | 77,500 |
| 2021/09/15 | 5,980 | 6,130 | 5,870 | 6,070 | 82,800 |
| 2021/09/14 | 6,170 | 6,230 | 6,020 | 6,060 | 101,200 |
| 2021/09/13 | 6,230 | 6,320 | 5,950 | 6,130 | 292,200 |
| 2021/09/10 | 6,860 | 7,020 | 6,820 | 7,000 | 62,300 |
| 2021/09/09 | 6,780 | 7,200 | 6,740 | 6,820 | 171,700 |
| 2021/09/08 | 6,600 | 7,090 | 6,580 | 6,840 | 215,700 |
| 2021/09/07 | 6,500 | 6,640 | 6,290 | 6,480 | 144,200 |
| 2021/09/06 | 5,970 | 6,440 | 5,930 | 6,430 | 138,500 |
| 2021/09/03 | 6,090 | 6,100 | 5,860 | 5,920 | 75,800 |
| 2021/09/02 | 5,670 | 6,080 | 5,550 | 6,000 | 163,800 |
| 2021/09/01 | 5,600 | 5,860 | 5,550 | 5,650 | 187,300 |
| 2021/08/31 | 5,270 | 5,280 | 5,190 | 5,250 | 10,900 |
| 2021/08/30 | 5,270 | 5,340 | 5,240 | 5,270 | 25,100 |
| 2021/08/27 | 5,180 | 5,210 | 5,100 | 5,200 | 19,700 |
| 2021/08/26 | 5,260 | 5,330 | 5,200 | 5,210 | 14,300 |
| 2021/08/25 | 5,260 | 5,400 | 5,170 | 5,190 | 28,200 |
| 2021/08/24 | 5,190 | 5,330 | 5,190 | 5,260 | 30,600 |
| 2021/08/23 | 5,050 | 5,200 | 5,000 | 5,110 | 28,200 |
| 2021/08/20 | 5,100 | 5,180 | 4,950 | 4,950 | 60,100 |
| 2021/08/19 | 5,290 | 5,340 | 5,110 | 5,110 | 44,200 |
| 2021/08/18 | 5,200 | 5,350 | 5,080 | 5,290 | 73,300 |
| 2021/08/17 | 5,590 | 5,650 | 5,360 | 5,400 | 55,500 |
| 2021/08/16 | 5,840 | 5,850 | 5,560 | 5,630 | 56,000 |
| 2021/08/13 | 6,000 | 6,000 | 5,800 | 5,890 | 36,500 |
| 2021/08/12 | 5,970 | 6,070 | 5,890 | 5,970 | 23,400 |
| 2021/08/11 | 6,010 | 6,220 | 5,910 | 6,030 | 46,900 |
| 2021/08/10 | 5,640 | 5,960 | 5,400 | 5,890 | 88,600 |
| 2021/08/06 | 6,250 | 6,300 | 5,940 | 6,020 | 74,800 |
| 2021/08/05 | 6,150 | 6,320 | 6,110 | 6,260 | 53,300 |
| 2021/08/04 | 6,350 | 6,370 | 6,010 | 6,170 | 103,300 |
| 2021/08/03 | 5,950 | 6,440 | 5,950 | 6,370 | 148,200 |
| 2021/08/02 | 6,060 | 6,090 | 5,930 | 5,960 | 48,600 |
| 2021/07/30 | 6,100 | 6,160 | 6,020 | 6,060 | 49,600 |
| 2021/07/29 | 6,070 | 6,210 | 6,010 | 6,150 | 33,700 |
| 2021/07/28 | 6,130 | 6,210 | 5,970 | 6,010 | 51,200 |
| 2021/07/27 | 6,040 | 6,360 | 6,040 | 6,210 | 67,700 |
| 2021/07/26 | 5,940 | 6,080 | 5,910 | 6,010 | 35,300 |
| 2021/07/21 | 6,000 | 6,000 | 5,730 | 5,810 | 54,000 |
| 2021/07/20 | 6,020 | 6,160 | 5,850 | 5,870 | 70,800 |
| 2021/07/19 | 6,100 | 6,110 | 5,810 | 6,030 | 77,600 |
| 2021/07/16 | 6,060 | 6,170 | 6,050 | 6,150 | 40,800 |
| 2021/07/15 | 6,260 | 6,260 | 6,060 | 6,120 | 39,600 |
| 2021/07/14 | 6,130 | 6,390 | 6,060 | 6,240 | 62,800 |
| 2021/07/13 | 6,300 | 6,300 | 6,140 | 6,190 | 39,300 |
| 2021/07/12 | 6,350 | 6,350 | 6,170 | 6,210 | 66,400 |
| 2021/07/09 | 5,950 | 6,220 | 5,930 | 6,220 | 56,800 |
| 2021/07/08 | 6,070 | 6,120 | 5,890 | 6,040 | 69,500 |
| 2021/07/07 | 6,020 | 6,270 | 6,000 | 6,140 | 67,600 |
| 2021/07/06 | 6,250 | 6,250 | 5,980 | 6,060 | 92,200 |
| 2021/07/05 | 5,930 | 6,270 | 5,840 | 6,230 | 120,200 |
| 2021/07/02 | 5,890 | 5,970 | 5,780 | 5,840 | 57,000 |
| 2021/07/01 | 6,060 | 6,060 | 5,720 | 5,800 | 177,700 |
| 2021/06/30 | 6,200 | 6,320 | 6,100 | 6,150 | 95,500 |
| 2021/06/29 | 6,190 | 6,440 | 6,070 | 6,210 | 231,200 |
| 2021/06/28 | 6,050 | 6,370 | 5,960 | 6,190 | 252,100 |
| 2021/06/25 | 5,540 | 6,210 | 5,540 | 6,130 | 280,500 |
| 2021/06/24 | 5,330 | 5,580 | 5,330 | 5,440 | 113,100 |
| 2021/06/23 | 5,180 | 5,470 | 5,150 | 5,330 | 86,300 |
| 2021/06/22 | 5,340 | 5,340 | 5,100 | 5,180 | 56,600 |
| 2021/06/21 | 4,910 | 5,250 | 4,900 | 5,140 | 78,400 |
| 2021/06/18 | 5,340 | 5,400 | 5,080 | 5,100 | 114,500 |
| 2021/06/17 | 4,965 | 5,310 | 4,965 | 5,270 | 140,600 |
| 2021/06/16 | 4,800 | 5,030 | 4,765 | 4,965 | 131,500 |
| 2021/06/15 | 4,415 | 4,850 | 4,415 | 4,805 | 132,500 |
| 2021/06/14 | 4,460 | 4,460 | 4,320 | 4,415 | 25,700 |
| 2021/06/11 | 4,365 | 4,430 | 4,355 | 4,405 | 32,900 |
| 2021/06/10 | 4,375 | 4,410 | 4,315 | 4,355 | 43,400 |
| 2021/06/09 | 4,550 | 4,550 | 4,315 | 4,320 | 85,400 |
| 2021/06/08 | 4,490 | 4,595 | 4,440 | 4,570 | 48,000 |
| 2021/06/07 | 4,620 | 4,650 | 4,440 | 4,490 | 93,600 |
| 2021/06/04 | 4,560 | 4,675 | 4,465 | 4,575 | 50,600 |
| 2021/06/03 | 4,460 | 4,615 | 4,425 | 4,570 | 50,000 |
| 2021/06/02 | 4,480 | 4,500 | 4,405 | 4,450 | 28,700 |
| 2021/06/01 | 4,495 | 4,570 | 4,440 | 4,520 | 34,700 |
| 2021/05/31 | 4,440 | 4,510 | 4,385 | 4,475 | 36,500 |
| 2021/05/28 | 4,565 | 4,585 | 4,275 | 4,405 | 97,900 |
| 2021/05/27 | 4,450 | 4,570 | 4,410 | 4,545 | 65,300 |
| 2021/05/26 | 4,435 | 4,510 | 4,380 | 4,380 | 60,800 |
| 2021/05/25 | 4,280 | 4,460 | 4,260 | 4,435 | 48,300 |
| 2021/05/24 | 4,250 | 4,400 | 4,250 | 4,280 | 40,000 |
| 2021/05/21 | 4,315 | 4,345 | 4,175 | 4,240 | 53,000 |
| 2021/05/20 | 4,190 | 4,325 | 4,150 | 4,285 | 74,100 |
| 2021/05/19 | 4,105 | 4,285 | 4,050 | 4,080 | 100,800 |
| 2021/05/18 | 3,885 | 4,140 | 3,885 | 4,105 | 119,300 |
| 2021/05/17 | 3,900 | 3,905 | 3,715 | 3,870 | 91,600 |
| 2021/05/14 | 3,645 | 3,970 | 3,600 | 3,895 | 179,100 |
| 2021/05/13 | 3,350 | 3,425 | 3,285 | 3,365 | 47,300 |
| 2021/05/12 | 3,550 | 3,560 | 3,370 | 3,405 | 78,400 |
| 2021/05/11 | 3,470 | 3,620 | 3,430 | 3,600 | 81,100 |
| 2021/05/10 | 3,435 | 3,570 | 3,405 | 3,515 | 115,600 |
| 2021/05/07 | 3,385 | 3,405 | 3,340 | 3,395 | 18,700 |
| 2021/05/06 | 3,295 | 3,390 | 3,240 | 3,380 | 22,600 |
| 2021/04/30 | 3,320 | 3,345 | 3,275 | 3,320 | 14,700 |
| 2021/04/28 | 3,320 | 3,320 | 3,260 | 3,300 | 19,200 |
| 2021/04/27 | 3,305 | 3,345 | 3,255 | 3,285 | 19,500 |
| 2021/04/26 | 3,380 | 3,420 | 3,330 | 3,365 | 29,800 |
| 2021/04/23 | 3,255 | 3,335 | 3,220 | 3,325 | 32,600 |
| 2021/04/22 | 3,195 | 3,320 | 3,170 | 3,310 | 26,000 |
| 2021/04/21 | 3,180 | 3,190 | 3,100 | 3,125 | 27,200 |
| 2021/04/20 | 3,260 | 3,260 | 3,185 | 3,220 | 16,900 |
| 2021/04/19 | 3,235 | 3,280 | 3,205 | 3,270 | 15,900 |
| 2021/04/16 | 3,220 | 3,255 | 3,175 | 3,210 | 14,600 |
| 2021/04/15 | 3,205 | 3,245 | 3,170 | 3,210 | 29,400 |
| 2021/04/14 | 3,290 | 3,290 | 3,205 | 3,215 | 21,000 |
| 2021/04/13 | 3,295 | 3,320 | 3,215 | 3,290 | 31,000 |
| 2021/04/12 | 3,400 | 3,400 | 3,285 | 3,285 | 40,000 |
| 2021/04/09 | 3,450 | 3,490 | 3,380 | 3,420 | 28,000 |
| 2021/04/08 | 3,420 | 3,465 | 3,365 | 3,440 | 21,800 |
| 2021/04/07 | 3,365 | 3,450 | 3,325 | 3,410 | 17,700 |
| 2021/04/06 | 3,385 | 3,400 | 3,275 | 3,370 | 33,900 |
| 2021/04/05 | 3,380 | 3,455 | 3,335 | 3,385 | 35,900 |
| 2021/04/02 | 3,320 | 3,405 | 3,300 | 3,310 | 47,300 |
| 2021/04/01 | 3,200 | 3,310 | 3,180 | 3,300 | 61,900 |
| 2021/03/31 | 3,070 | 3,170 | 3,030 | 3,145 | 26,500 |
| 2021/03/30 | 3,045 | 3,085 | 3,005 | 3,070 | 13,100 |
| 2021/03/29 | 3,050 | 3,075 | 3,005 | 3,010 | 19,400 |
| 2021/03/26 | 3,060 | 3,065 | 3,000 | 3,025 | 14,700 |
| 2021/03/25 | 2,965 | 3,035 | 2,957 | 3,005 | 13,600 |
| 2021/03/24 | 2,971 | 2,971 | 2,880 | 2,965 | 16,300 |
| 2021/03/23 | 3,030 | 3,050 | 2,960 | 2,963 | 16,800 |
| 2021/03/22 | 3,005 | 3,040 | 2,995 | 3,030 | 10,500 |
| 2021/03/19 | 2,990 | 3,045 | 2,980 | 3,040 | 11,600 |
| 2021/03/18 | 2,990 | 3,040 | 2,990 | 3,025 | 17,400 |
| 2021/03/17 | 2,978 | 3,015 | 2,964 | 2,970 | 9,700 |
| 2021/03/16 | 2,987 | 3,025 | 2,950 | 3,025 | 14,500 |
| 2021/03/15 | 3,070 | 3,095 | 2,975 | 2,994 | 13,200 |
| 2021/03/12 | 3,025 | 3,045 | 2,941 | 3,030 | 16,600 |
| 2021/03/11 | 2,889 | 3,005 | 2,851 | 3,005 | 22,600 |
| 2021/03/10 | 2,846 | 2,882 | 2,817 | 2,882 | 17,900 |
| 2021/03/09 | 2,808 | 2,855 | 2,790 | 2,827 | 19,000 |
| 2021/03/08 | 2,869 | 2,894 | 2,805 | 2,836 | 11,000 |
| 2021/03/05 | 2,879 | 2,879 | 2,766 | 2,830 | 24,200 |
| 2021/03/04 | 2,848 | 2,899 | 2,822 | 2,890 | 18,400 |
| 2021/03/03 | 2,833 | 2,873 | 2,780 | 2,863 | 21,400 |
| 2021/03/02 | 2,869 | 2,872 | 2,810 | 2,857 | 24,600 |
| 2021/03/01 | 2,829 | 2,884 | 2,822 | 2,869 | 10,800 |
| 2021/02/26 | 2,816 | 2,895 | 2,782 | 2,851 | 26,700 |
| 2021/02/25 | 2,900 | 2,914 | 2,866 | 2,895 | 9,800 |
| 2021/02/24 | 2,918 | 2,926 | 2,859 | 2,859 | 14,000 |
| 2021/02/22 | 2,906 | 2,983 | 2,906 | 2,961 | 15,400 |
| 2021/02/19 | 2,917 | 2,954 | 2,845 | 2,898 | 28,400 |
| 2021/02/18 | 3,100 | 3,100 | 2,917 | 2,965 | 52,300 |
| 2021/02/17 | 3,000 | 3,090 | 2,975 | 3,090 | 14,200 |
| 2021/02/16 | 3,130 | 3,135 | 2,955 | 2,975 | 38,400 |
| 2021/02/15 | 3,105 | 3,150 | 3,040 | 3,085 | 35,000 |
| 2021/02/12 | 2,883 | 3,125 | 2,867 | 3,120 | 72,900 |
| 2021/02/10 | 2,885 | 2,955 | 2,865 | 2,945 | 33,100 |
| 2021/02/09 | 2,900 | 2,924 | 2,837 | 2,882 | 17,000 |
| 2021/02/08 | 2,874 | 2,896 | 2,820 | 2,887 | 22,600 |
| 2021/02/05 | 2,893 | 2,900 | 2,822 | 2,840 | 25,600 |
| 2021/02/04 | 2,888 | 2,909 | 2,873 | 2,893 | 24,400 |
| 2021/02/03 | 2,975 | 2,975 | 2,840 | 2,915 | 40,400 |
| 2021/02/02 | 2,939 | 2,975 | 2,872 | 2,942 | 31,700 |
| 2021/02/01 | 2,793 | 2,915 | 2,742 | 2,895 | 43,100 |
| 2021/01/29 | 2,934 | 2,995 | 2,788 | 2,825 | 58,100 |
| 2021/01/28 | 2,850 | 2,976 | 2,800 | 2,920 | 46,900 |
| 2021/01/27 | 3,050 | 3,100 | 2,960 | 2,989 | 36,200 |
| 2021/01/26 | 3,190 | 3,195 | 3,030 | 3,045 | 47,300 |
| 2021/01/25 | 3,030 | 3,215 | 3,015 | 3,155 | 86,000 |
| 2021/01/22 | 2,960 | 3,065 | 2,915 | 2,981 | 32,700 |
| 2021/01/21 | 2,999 | 3,080 | 2,941 | 2,967 | 68,700 |
| 2021/01/20 | 2,893 | 2,975 | 2,853 | 2,975 | 54,000 |
| 2021/01/19 | 2,700 | 2,843 | 2,700 | 2,843 | 34,800 |
| 2021/01/18 | 2,700 | 2,728 | 2,669 | 2,695 | 17,800 |
| 2021/01/15 | 2,670 | 2,765 | 2,670 | 2,740 | 41,200 |
| 2021/01/14 | 2,750 | 2,892 | 2,618 | 2,670 | 129,700 |
| 2021/01/13 | 2,590 | 2,745 | 2,576 | 2,720 | 62,100 |
| 2021/01/12 | 2,471 | 2,581 | 2,470 | 2,570 | 51,300 |
| 2021/01/08 | 2,382 | 2,467 | 2,382 | 2,452 | 26,300 |
| 2021/01/07 | 2,347 | 2,403 | 2,334 | 2,373 | 18,800 |
| 2021/01/06 | 2,294 | 2,339 | 2,289 | 2,326 | 10,900 |
| 2021/01/05 | 2,270 | 2,295 | 2,265 | 2,294 | 6,100 |
| 2021/01/04 | 2,325 | 2,325 | 2,266 | 2,279 | 11,800 |