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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,740 | 5,740 | 5,560 | 5,680 | 50,400 |
| 2023/12/28 | 5,620 | 5,780 | 5,590 | 5,750 | 59,700 |
| 2023/12/27 | 5,570 | 5,620 | 5,550 | 5,580 | 27,400 |
| 2023/12/26 | 5,570 | 5,670 | 5,480 | 5,500 | 59,200 |
| 2023/12/25 | 5,470 | 5,600 | 5,450 | 5,560 | 80,900 |
| 2023/12/22 | 5,370 | 5,410 | 5,340 | 5,340 | 25,400 |
| 2023/12/21 | 5,300 | 5,370 | 5,280 | 5,350 | 36,700 |
| 2023/12/20 | 5,400 | 5,470 | 5,350 | 5,370 | 51,900 |
| 2023/12/19 | 5,310 | 5,390 | 5,280 | 5,350 | 32,000 |
| 2023/12/18 | 5,290 | 5,320 | 5,240 | 5,300 | 33,000 |
| 2023/12/15 | 5,190 | 5,310 | 5,160 | 5,300 | 76,300 |
| 2023/12/14 | 5,350 | 5,350 | 5,120 | 5,120 | 90,700 |
| 2023/12/13 | 5,230 | 5,330 | 5,220 | 5,290 | 78,900 |
| 2023/12/12 | 5,410 | 5,410 | 5,250 | 5,260 | 38,900 |
| 2023/12/11 | 5,360 | 5,460 | 5,320 | 5,340 | 40,900 |
| 2023/12/08 | 5,420 | 5,420 | 5,260 | 5,270 | 64,800 |
| 2023/12/07 | 5,530 | 5,530 | 5,420 | 5,440 | 39,700 |
| 2023/12/06 | 5,480 | 5,580 | 5,480 | 5,550 | 27,900 |
| 2023/12/05 | 5,560 | 5,570 | 5,450 | 5,450 | 40,800 |
| 2023/12/04 | 5,620 | 5,660 | 5,590 | 5,590 | 38,000 |
| 2023/12/01 | 5,670 | 5,720 | 5,540 | 5,620 | 41,700 |
| 2023/11/30 | 5,650 | 5,670 | 5,600 | 5,660 | 24,100 |
| 2023/11/29 | 5,600 | 5,670 | 5,580 | 5,610 | 40,300 |
| 2023/11/28 | 5,720 | 5,720 | 5,610 | 5,650 | 45,100 |
| 2023/11/27 | 5,680 | 5,840 | 5,640 | 5,720 | 84,500 |
| 2023/11/24 | 5,680 | 5,740 | 5,610 | 5,620 | 50,100 |
| 2023/11/22 | 5,470 | 5,580 | 5,470 | 5,580 | 34,600 |
| 2023/11/21 | 5,520 | 5,550 | 5,460 | 5,490 | 32,100 |
| 2023/11/20 | 5,510 | 5,600 | 5,510 | 5,510 | 44,300 |
| 2023/11/17 | 5,350 | 5,510 | 5,350 | 5,510 | 38,300 |
| 2023/11/16 | 5,360 | 5,440 | 5,350 | 5,410 | 31,900 |
| 2023/11/15 | 5,350 | 5,430 | 5,300 | 5,390 | 74,100 |
| 2023/11/14 | 5,320 | 5,350 | 5,240 | 5,310 | 58,900 |
| 2023/11/13 | 5,500 | 5,500 | 5,290 | 5,310 | 71,700 |
| 2023/11/10 | 5,500 | 5,520 | 5,300 | 5,400 | 212,500 |
| 2023/11/09 | 5,600 | 5,780 | 5,570 | 5,770 | 57,500 |
| 2023/11/08 | 5,730 | 5,790 | 5,560 | 5,560 | 46,100 |
| 2023/11/07 | 5,730 | 5,750 | 5,690 | 5,710 | 28,600 |
| 2023/11/06 | 5,800 | 5,800 | 5,700 | 5,770 | 46,400 |
| 2023/11/02 | 5,740 | 5,740 | 5,630 | 5,650 | 35,400 |
| 2023/11/01 | 5,750 | 5,750 | 5,650 | 5,650 | 37,600 |
| 2023/10/31 | 5,610 | 5,680 | 5,490 | 5,680 | 66,300 |
| 2023/10/30 | 5,590 | 5,650 | 5,570 | 5,610 | 27,200 |
| 2023/10/27 | 5,560 | 5,660 | 5,540 | 5,640 | 28,500 |
| 2023/10/26 | 5,540 | 5,590 | 5,480 | 5,480 | 55,700 |
| 2023/10/25 | 5,660 | 5,790 | 5,610 | 5,640 | 86,300 |
| 2023/10/24 | 5,450 | 5,600 | 5,320 | 5,570 | 62,900 |
| 2023/10/23 | 5,480 | 5,530 | 5,410 | 5,410 | 45,400 |
| 2023/10/20 | 5,460 | 5,610 | 5,390 | 5,580 | 65,800 |
| 2023/10/19 | 5,720 | 5,720 | 5,490 | 5,530 | 74,800 |
| 2023/10/18 | 5,780 | 5,830 | 5,720 | 5,800 | 35,400 |
| 2023/10/17 | 5,780 | 5,870 | 5,680 | 5,790 | 64,000 |
| 2023/10/16 | 5,880 | 5,880 | 5,640 | 5,680 | 67,200 |
| 2023/10/13 | 5,990 | 6,070 | 5,860 | 5,870 | 70,800 |
| 2023/10/12 | 5,900 | 6,040 | 5,860 | 6,000 | 129,900 |
| 2023/10/11 | 5,900 | 5,910 | 5,730 | 5,800 | 100,900 |
| 2023/10/10 | 5,500 | 5,960 | 5,500 | 5,950 | 246,200 |
| 2023/10/06 | 5,480 | 5,480 | 5,400 | 5,420 | 30,800 |
| 2023/10/05 | 5,380 | 5,460 | 5,330 | 5,420 | 34,700 |
| 2023/10/04 | 5,360 | 5,380 | 5,250 | 5,260 | 107,500 |
| 2023/10/03 | 5,670 | 5,670 | 5,430 | 5,430 | 101,800 |
| 2023/10/02 | 5,640 | 5,830 | 5,630 | 5,710 | 116,000 |
| 2023/09/29 | 5,590 | 5,620 | 5,490 | 5,500 | 24,200 |
| 2023/09/28 | 5,510 | 5,600 | 5,460 | 5,520 | 47,100 |
| 2023/09/27 | 5,460 | 5,530 | 5,420 | 5,530 | 33,000 |
| 2023/09/26 | 5,610 | 5,610 | 5,480 | 5,500 | 75,000 |
| 2023/09/25 | 5,650 | 5,660 | 5,600 | 5,600 | 36,600 |
| 2023/09/22 | 5,480 | 5,640 | 5,450 | 5,610 | 43,000 |
| 2023/09/21 | 5,540 | 5,590 | 5,500 | 5,530 | 30,800 |
| 2023/09/20 | 5,610 | 5,610 | 5,520 | 5,530 | 38,000 |
| 2023/09/19 | 5,540 | 5,650 | 5,520 | 5,600 | 47,300 |
| 2023/09/15 | 5,560 | 5,560 | 5,500 | 5,520 | 42,300 |
| 2023/09/14 | 5,380 | 5,530 | 5,380 | 5,520 | 51,800 |
| 2023/09/13 | 5,440 | 5,440 | 5,360 | 5,370 | 39,400 |
| 2023/09/12 | 5,470 | 5,540 | 5,440 | 5,470 | 21,800 |
| 2023/09/11 | 5,500 | 5,520 | 5,440 | 5,440 | 26,400 |
| 2023/09/08 | 5,530 | 5,580 | 5,490 | 5,500 | 47,000 |
| 2023/09/07 | 5,700 | 5,730 | 5,570 | 5,570 | 72,800 |
| 2023/09/06 | 5,640 | 5,800 | 5,640 | 5,710 | 131,400 |
| 2023/09/05 | 5,680 | 5,680 | 5,620 | 5,650 | 27,000 |
| 2023/09/04 | 5,630 | 5,680 | 5,600 | 5,660 | 49,400 |
| 2023/09/01 | 5,560 | 5,650 | 5,540 | 5,620 | 55,200 |
| 2023/08/31 | 5,520 | 5,560 | 5,490 | 5,560 | 33,700 |
| 2023/08/30 | 5,530 | 5,550 | 5,500 | 5,500 | 21,800 |
| 2023/08/29 | 5,440 | 5,520 | 5,420 | 5,510 | 27,800 |
| 2023/08/28 | 5,330 | 5,450 | 5,320 | 5,430 | 22,100 |
| 2023/08/25 | 5,220 | 5,330 | 5,210 | 5,290 | 35,800 |
| 2023/08/24 | 5,350 | 5,350 | 5,250 | 5,310 | 34,600 |
| 2023/08/23 | 5,260 | 5,340 | 5,220 | 5,310 | 19,400 |
| 2023/08/22 | 5,220 | 5,280 | 5,210 | 5,280 | 29,400 |
| 2023/08/21 | 5,200 | 5,240 | 5,150 | 5,190 | 42,600 |
| 2023/08/18 | 5,170 | 5,300 | 5,170 | 5,200 | 38,600 |
| 2023/08/17 | 5,160 | 5,260 | 5,120 | 5,220 | 70,500 |
| 2023/08/16 | 5,320 | 5,350 | 5,260 | 5,260 | 55,300 |
| 2023/08/15 | 5,410 | 5,440 | 5,370 | 5,420 | 39,400 |
| 2023/08/14 | 5,520 | 5,530 | 5,310 | 5,400 | 99,700 |
| 2023/08/10 | 5,370 | 5,540 | 5,290 | 5,530 | 105,300 |
| 2023/08/09 | 5,350 | 5,510 | 5,320 | 5,500 | 56,900 |
| 2023/08/08 | 5,580 | 5,580 | 5,390 | 5,450 | 98,400 |
| 2023/08/07 | 5,560 | 5,560 | 5,420 | 5,530 | 55,500 |
| 2023/08/04 | 5,550 | 5,600 | 5,530 | 5,580 | 54,400 |
| 2023/08/03 | 5,630 | 5,650 | 5,560 | 5,590 | 70,700 |
| 2023/08/02 | 5,760 | 5,790 | 5,700 | 5,720 | 43,100 |
| 2023/08/01 | 5,730 | 5,830 | 5,690 | 5,820 | 58,400 |
| 2023/07/31 | 5,730 | 5,770 | 5,690 | 5,730 | 45,800 |
| 2023/07/28 | 5,700 | 5,760 | 5,570 | 5,650 | 72,600 |
| 2023/07/27 | 5,790 | 5,790 | 5,710 | 5,750 | 28,000 |
| 2023/07/26 | 5,750 | 5,800 | 5,730 | 5,790 | 24,600 |
| 2023/07/25 | 5,750 | 5,750 | 5,680 | 5,710 | 30,600 |
| 2023/07/24 | 5,680 | 5,740 | 5,650 | 5,720 | 40,100 |
| 2023/07/21 | 5,690 | 5,710 | 5,610 | 5,620 | 65,600 |
| 2023/07/20 | 5,760 | 5,820 | 5,700 | 5,750 | 40,900 |
| 2023/07/19 | 5,780 | 5,800 | 5,700 | 5,750 | 51,200 |
| 2023/07/18 | 5,680 | 5,750 | 5,640 | 5,680 | 58,400 |
| 2023/07/14 | 5,780 | 5,790 | 5,560 | 5,660 | 92,500 |
| 2023/07/13 | 5,670 | 5,720 | 5,560 | 5,680 | 93,600 |
| 2023/07/12 | 5,980 | 5,980 | 5,590 | 5,600 | 180,400 |
| 2023/07/11 | 6,180 | 6,180 | 5,900 | 5,920 | 71,600 |
| 2023/07/10 | 6,030 | 6,080 | 5,990 | 6,030 | 57,700 |
| 2023/07/07 | 6,090 | 6,160 | 6,020 | 6,030 | 60,600 |
| 2023/07/06 | 6,230 | 6,300 | 6,140 | 6,190 | 75,200 |
| 2023/07/05 | 6,350 | 6,390 | 6,290 | 6,390 | 37,200 |
| 2023/07/04 | 6,420 | 6,440 | 6,300 | 6,350 | 51,800 |
| 2023/07/03 | 6,430 | 6,480 | 6,350 | 6,450 | 65,800 |
| 2023/06/30 | 6,190 | 6,350 | 6,150 | 6,340 | 64,100 |
| 2023/06/29 | 6,090 | 6,240 | 6,070 | 6,190 | 43,000 |
| 2023/06/28 | 6,030 | 6,090 | 5,940 | 6,090 | 44,400 |
| 2023/06/27 | 5,870 | 5,960 | 5,770 | 5,930 | 35,200 |
| 2023/06/26 | 5,900 | 5,990 | 5,830 | 5,890 | 47,400 |
| 2023/06/23 | 6,090 | 6,200 | 5,720 | 5,900 | 67,700 |
| 2023/06/22 | 6,260 | 6,260 | 6,030 | 6,040 | 83,000 |
| 2023/06/21 | 6,030 | 6,240 | 6,020 | 6,230 | 152,600 |
| 2023/06/20 | 5,630 | 6,030 | 5,630 | 6,030 | 118,600 |
| 2023/06/19 | 5,760 | 5,760 | 5,640 | 5,650 | 31,900 |
| 2023/06/16 | 5,670 | 5,720 | 5,560 | 5,720 | 39,200 |
| 2023/06/15 | 5,640 | 5,770 | 5,620 | 5,670 | 41,700 |
| 2023/06/14 | 5,790 | 5,840 | 5,610 | 5,670 | 60,000 |
| 2023/06/13 | 5,620 | 5,750 | 5,610 | 5,730 | 50,100 |
| 2023/06/12 | 5,500 | 5,610 | 5,460 | 5,560 | 33,000 |
| 2023/06/09 | 5,410 | 5,490 | 5,400 | 5,490 | 32,500 |
| 2023/06/08 | 5,500 | 5,540 | 5,350 | 5,410 | 43,400 |
| 2023/06/07 | 5,600 | 5,630 | 5,470 | 5,470 | 56,600 |
| 2023/06/06 | 5,560 | 5,630 | 5,520 | 5,580 | 33,800 |
| 2023/06/05 | 5,550 | 5,640 | 5,490 | 5,630 | 43,200 |
| 2023/06/02 | 5,490 | 5,490 | 5,390 | 5,490 | 32,600 |
| 2023/06/01 | 5,460 | 5,550 | 5,390 | 5,440 | 60,400 |
| 2023/05/31 | 5,750 | 5,750 | 5,520 | 5,530 | 55,300 |
| 2023/05/30 | 5,580 | 5,830 | 5,550 | 5,780 | 52,700 |
| 2023/05/29 | 5,740 | 5,800 | 5,570 | 5,580 | 64,300 |
| 2023/05/26 | 5,670 | 5,710 | 5,560 | 5,610 | 62,000 |
| 2023/05/25 | 5,310 | 5,640 | 5,310 | 5,640 | 93,500 |
| 2023/05/24 | 5,200 | 5,460 | 5,190 | 5,300 | 55,500 |
| 2023/05/23 | 5,420 | 5,460 | 5,200 | 5,260 | 74,900 |
| 2023/05/22 | 5,430 | 5,430 | 5,320 | 5,370 | 40,600 |
| 2023/05/19 | 5,240 | 5,440 | 5,200 | 5,430 | 119,200 |
| 2023/05/18 | 5,130 | 5,200 | 5,050 | 5,150 | 94,700 |
| 2023/05/17 | 5,130 | 5,160 | 5,060 | 5,070 | 68,400 |
| 2023/05/16 | 5,250 | 5,250 | 5,130 | 5,200 | 54,600 |
| 2023/05/15 | 5,140 | 5,340 | 5,070 | 5,290 | 159,300 |
| 2023/05/12 | 4,880 | 4,930 | 4,835 | 4,915 | 38,400 |
| 2023/05/11 | 5,000 | 5,000 | 4,905 | 4,935 | 34,900 |
| 2023/05/10 | 4,980 | 5,080 | 4,970 | 4,995 | 60,400 |
| 2023/05/09 | 5,000 | 5,050 | 4,965 | 4,970 | 26,000 |
| 2023/05/08 | 5,030 | 5,060 | 4,995 | 5,030 | 13,600 |
| 2023/05/02 | 4,980 | 5,070 | 4,970 | 5,030 | 22,200 |
| 2023/05/01 | 4,890 | 5,040 | 4,890 | 5,000 | 41,100 |
| 2023/04/28 | 4,920 | 4,930 | 4,845 | 4,890 | 31,900 |
| 2023/04/27 | 4,835 | 4,895 | 4,795 | 4,880 | 20,400 |
| 2023/04/26 | 4,925 | 4,925 | 4,770 | 4,835 | 45,000 |
| 2023/04/25 | 4,925 | 4,995 | 4,900 | 4,940 | 27,400 |
| 2023/04/24 | 4,895 | 4,930 | 4,885 | 4,920 | 9,800 |
| 2023/04/21 | 4,865 | 4,990 | 4,840 | 4,925 | 27,600 |
| 2023/04/20 | 4,925 | 4,925 | 4,865 | 4,885 | 23,000 |
| 2023/04/19 | 4,940 | 4,980 | 4,895 | 4,925 | 24,000 |
| 2023/04/18 | 5,030 | 5,030 | 4,925 | 4,940 | 23,900 |
| 2023/04/17 | 4,990 | 5,020 | 4,975 | 5,020 | 14,900 |
| 2023/04/14 | 5,050 | 5,050 | 4,960 | 4,960 | 21,600 |
| 2023/04/13 | 4,985 | 5,010 | 4,950 | 5,000 | 16,100 |
| 2023/04/12 | 4,990 | 5,020 | 4,955 | 5,000 | 17,700 |
| 2023/04/11 | 5,020 | 5,060 | 4,995 | 5,000 | 15,400 |
| 2023/04/10 | 5,000 | 5,020 | 4,960 | 4,985 | 12,200 |
| 2023/04/07 | 4,980 | 4,995 | 4,920 | 4,970 | 16,500 |
| 2023/04/06 | 4,930 | 4,990 | 4,870 | 4,905 | 45,500 |
| 2023/04/05 | 5,040 | 5,090 | 5,000 | 5,010 | 25,200 |
| 2023/04/04 | 5,240 | 5,240 | 5,120 | 5,120 | 26,800 |
| 2023/04/03 | 5,340 | 5,350 | 5,190 | 5,260 | 27,000 |
| 2023/03/31 | 5,350 | 5,380 | 5,270 | 5,280 | 29,500 |
| 2023/03/30 | 5,200 | 5,320 | 5,170 | 5,320 | 26,400 |
| 2023/03/29 | 5,210 | 5,290 | 5,210 | 5,260 | 28,900 |
| 2023/03/28 | 5,310 | 5,330 | 5,160 | 5,230 | 32,400 |
| 2023/03/27 | 5,440 | 5,470 | 5,310 | 5,310 | 17,500 |
| 2023/03/24 | 5,480 | 5,530 | 5,370 | 5,440 | 32,200 |
| 2023/03/23 | 5,330 | 5,490 | 5,270 | 5,480 | 34,000 |
| 2023/03/22 | 5,160 | 5,410 | 5,150 | 5,380 | 75,000 |
| 2023/03/20 | 5,050 | 5,080 | 4,970 | 4,990 | 30,800 |
| 2023/03/17 | 5,160 | 5,190 | 5,070 | 5,090 | 22,600 |
| 2023/03/16 | 5,030 | 5,090 | 4,980 | 5,060 | 43,200 |
| 2023/03/15 | 5,170 | 5,280 | 5,170 | 5,230 | 21,900 |
| 2023/03/14 | 5,200 | 5,200 | 5,060 | 5,080 | 39,200 |
| 2023/03/13 | 5,340 | 5,350 | 5,250 | 5,300 | 33,000 |
| 2023/03/10 | 5,480 | 5,560 | 5,440 | 5,440 | 35,700 |
| 2023/03/09 | 5,720 | 5,720 | 5,560 | 5,580 | 34,700 |
| 2023/03/08 | 5,540 | 5,690 | 5,540 | 5,670 | 51,800 |
| 2023/03/07 | 5,520 | 5,570 | 5,460 | 5,550 | 27,500 |
| 2023/03/06 | 5,550 | 5,630 | 5,460 | 5,470 | 41,600 |
| 2023/03/03 | 5,480 | 5,540 | 5,430 | 5,510 | 27,600 |
| 2023/03/02 | 5,530 | 5,570 | 5,390 | 5,460 | 46,800 |
| 2023/03/01 | 5,320 | 5,560 | 5,320 | 5,510 | 75,800 |
| 2023/02/28 | 5,280 | 5,310 | 5,210 | 5,300 | 74,200 |
| 2023/02/27 | 5,010 | 5,200 | 4,990 | 5,180 | 38,000 |
| 2023/02/24 | 4,890 | 5,020 | 4,890 | 5,010 | 26,400 |
| 2023/02/22 | 4,850 | 4,895 | 4,840 | 4,880 | 21,000 |
| 2023/02/21 | 4,940 | 4,980 | 4,905 | 4,920 | 17,200 |
| 2023/02/20 | 5,010 | 5,010 | 4,900 | 4,930 | 37,600 |
| 2023/02/17 | 4,995 | 5,080 | 4,995 | 5,010 | 27,500 |
| 2023/02/16 | 4,950 | 5,090 | 4,915 | 5,070 | 52,400 |
| 2023/02/15 | 4,920 | 4,960 | 4,840 | 4,885 | 23,600 |
| 2023/02/14 | 4,965 | 5,010 | 4,895 | 4,915 | 47,000 |
| 2023/02/13 | 4,790 | 5,020 | 4,790 | 4,915 | 144,500 |
| 2023/02/10 | 4,790 | 4,790 | 4,725 | 4,755 | 41,400 |
| 2023/02/09 | 4,710 | 4,785 | 4,710 | 4,760 | 16,400 |
| 2023/02/08 | 4,705 | 4,760 | 4,705 | 4,725 | 12,600 |
| 2023/02/07 | 4,740 | 4,740 | 4,685 | 4,730 | 25,700 |
| 2023/02/06 | 4,760 | 4,790 | 4,720 | 4,745 | 17,100 |
| 2023/02/03 | 4,730 | 4,730 | 4,685 | 4,730 | 11,100 |
| 2023/02/02 | 4,645 | 4,740 | 4,645 | 4,685 | 18,200 |
| 2023/02/01 | 4,660 | 4,710 | 4,645 | 4,645 | 16,400 |
| 2023/01/31 | 4,635 | 4,650 | 4,595 | 4,650 | 17,600 |
| 2023/01/30 | 4,650 | 4,675 | 4,635 | 4,635 | 9,900 |
| 2023/01/27 | 4,650 | 4,700 | 4,650 | 4,650 | 9,600 |
| 2023/01/26 | 4,665 | 4,675 | 4,625 | 4,665 | 14,100 |
| 2023/01/25 | 4,655 | 4,720 | 4,625 | 4,660 | 24,100 |
| 2023/01/24 | 4,610 | 4,715 | 4,610 | 4,660 | 47,300 |
| 2023/01/23 | 4,540 | 4,540 | 4,475 | 4,520 | 27,800 |
| 2023/01/20 | 4,475 | 4,530 | 4,450 | 4,480 | 12,200 |
| 2023/01/19 | 4,530 | 4,540 | 4,470 | 4,470 | 17,400 |
| 2023/01/18 | 4,505 | 4,585 | 4,455 | 4,565 | 27,600 |
| 2023/01/17 | 4,435 | 4,530 | 4,435 | 4,505 | 24,300 |
| 2023/01/16 | 4,395 | 4,445 | 4,365 | 4,385 | 17,200 |
| 2023/01/13 | 4,405 | 4,490 | 4,400 | 4,420 | 17,700 |
| 2023/01/12 | 4,510 | 4,515 | 4,460 | 4,470 | 11,600 |
| 2023/01/11 | 4,440 | 4,505 | 4,435 | 4,480 | 19,800 |
| 2023/01/10 | 4,375 | 4,445 | 4,365 | 4,445 | 16,900 |
| 2023/01/06 | 4,170 | 4,335 | 4,170 | 4,300 | 24,100 |
| 2023/01/05 | 4,240 | 4,295 | 4,210 | 4,235 | 18,200 |
| 2023/01/04 | 4,340 | 4,340 | 4,220 | 4,220 | 31,900 |