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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,910 | 3,960 | 3,860 | 3,945 | 27,600 |
| 2024/12/27 | 3,845 | 3,890 | 3,845 | 3,880 | 13,100 |
| 2024/12/26 | 3,725 | 3,835 | 3,725 | 3,805 | 69,600 |
| 2024/12/25 | 3,735 | 3,785 | 3,660 | 3,725 | 39,300 |
| 2024/12/24 | 3,685 | 3,720 | 3,650 | 3,700 | 27,700 |
| 2024/12/23 | 3,675 | 3,685 | 3,640 | 3,680 | 25,900 |
| 2024/12/20 | 3,755 | 3,785 | 3,690 | 3,700 | 34,200 |
| 2024/12/19 | 3,685 | 3,755 | 3,685 | 3,710 | 13,900 |
| 2024/12/18 | 3,795 | 3,850 | 3,750 | 3,755 | 22,400 |
| 2024/12/17 | 3,845 | 3,845 | 3,805 | 3,810 | 13,900 |
| 2024/12/16 | 3,905 | 3,905 | 3,830 | 3,855 | 14,200 |
| 2024/12/13 | 3,875 | 3,905 | 3,825 | 3,865 | 50,000 |
| 2024/12/12 | 3,995 | 4,030 | 3,885 | 3,905 | 50,000 |
| 2024/12/11 | 4,005 | 4,005 | 3,845 | 3,880 | 35,100 |
| 2024/12/10 | 4,035 | 4,050 | 4,000 | 4,005 | 15,900 |
| 2024/12/09 | 4,080 | 4,085 | 4,025 | 4,030 | 16,800 |
| 2024/12/06 | 4,160 | 4,160 | 4,025 | 4,080 | 30,100 |
| 2024/12/05 | 3,960 | 4,075 | 3,920 | 4,020 | 28,700 |
| 2024/12/04 | 4,010 | 4,010 | 3,930 | 3,950 | 25,500 |
| 2024/12/03 | 4,025 | 4,065 | 4,025 | 4,040 | 10,300 |
| 2024/12/02 | 4,020 | 4,050 | 3,985 | 4,000 | 16,800 |
| 2024/11/29 | 4,105 | 4,125 | 3,985 | 4,015 | 24,200 |
| 2024/11/28 | 4,055 | 4,160 | 4,050 | 4,115 | 15,200 |
| 2024/11/27 | 4,150 | 4,160 | 4,070 | 4,120 | 19,900 |
| 2024/11/26 | 4,305 | 4,330 | 4,180 | 4,200 | 29,800 |
| 2024/11/25 | 4,350 | 4,390 | 4,310 | 4,325 | 17,600 |
| 2024/11/22 | 4,385 | 4,505 | 4,320 | 4,320 | 82,300 |
| 2024/11/21 | 4,325 | 4,385 | 4,290 | 4,350 | 36,700 |
| 2024/11/20 | 4,300 | 4,380 | 4,255 | 4,330 | 33,700 |
| 2024/11/19 | 4,140 | 4,310 | 4,085 | 4,285 | 45,200 |
| 2024/11/18 | 4,080 | 4,145 | 4,060 | 4,115 | 19,900 |
| 2024/11/15 | 4,100 | 4,110 | 4,035 | 4,095 | 19,300 |
| 2024/11/14 | 4,000 | 4,130 | 4,000 | 4,080 | 54,800 |
| 2024/11/13 | 4,035 | 4,290 | 3,950 | 4,015 | 165,200 |
| 2024/11/12 | 3,910 | 4,035 | 3,910 | 3,915 | 34,800 |
| 2024/11/11 | 3,905 | 3,905 | 3,845 | 3,890 | 8,800 |
| 2024/11/08 | 3,915 | 3,930 | 3,865 | 3,895 | 8,300 |
| 2024/11/07 | 3,900 | 3,940 | 3,855 | 3,910 | 30,300 |
| 2024/11/06 | 3,885 | 3,930 | 3,885 | 3,910 | 21,300 |
| 2024/11/05 | 3,920 | 3,925 | 3,880 | 3,885 | 7,900 |
| 2024/11/01 | 3,945 | 3,950 | 3,875 | 3,935 | 16,400 |
| 2024/10/31 | 4,000 | 4,000 | 3,930 | 3,970 | 24,400 |
| 2024/10/30 | 3,840 | 4,040 | 3,835 | 4,040 | 108,800 |
| 2024/10/29 | 3,730 | 3,730 | 3,685 | 3,715 | 37,800 |
| 2024/10/28 | 3,535 | 3,685 | 3,535 | 3,660 | 8,300 |
| 2024/10/25 | 3,635 | 3,635 | 3,540 | 3,570 | 14,700 |
| 2024/10/24 | 3,640 | 3,655 | 3,605 | 3,635 | 9,300 |
| 2024/10/23 | 3,665 | 3,705 | 3,625 | 3,625 | 6,500 |
| 2024/10/22 | 3,720 | 3,740 | 3,660 | 3,660 | 11,500 |
| 2024/10/21 | 3,770 | 3,815 | 3,730 | 3,755 | 15,700 |
| 2024/10/18 | 3,690 | 3,750 | 3,665 | 3,750 | 13,700 |
| 2024/10/17 | 3,680 | 3,725 | 3,655 | 3,690 | 9,800 |
| 2024/10/16 | 3,675 | 3,710 | 3,645 | 3,645 | 10,100 |
| 2024/10/15 | 3,620 | 3,695 | 3,605 | 3,675 | 17,500 |
| 2024/10/11 | 3,660 | 3,660 | 3,595 | 3,595 | 8,500 |
| 2024/10/10 | 3,675 | 3,675 | 3,620 | 3,665 | 13,600 |
| 2024/10/09 | 3,725 | 3,725 | 3,620 | 3,675 | 14,800 |
| 2024/10/08 | 3,780 | 3,780 | 3,660 | 3,695 | 12,200 |
| 2024/10/07 | 3,820 | 3,845 | 3,740 | 3,740 | 17,700 |
| 2024/10/04 | 3,710 | 3,750 | 3,695 | 3,750 | 9,400 |
| 2024/10/03 | 3,815 | 3,840 | 3,710 | 3,710 | 17,900 |
| 2024/10/02 | 3,630 | 3,710 | 3,630 | 3,660 | 18,200 |
| 2024/10/01 | 3,600 | 3,690 | 3,600 | 3,690 | 12,000 |
| 2024/09/30 | 3,700 | 3,700 | 3,570 | 3,570 | 24,200 |
| 2024/09/27 | 3,650 | 3,755 | 3,650 | 3,730 | 22,900 |
| 2024/09/26 | 3,655 | 3,720 | 3,615 | 3,720 | 35,000 |
| 2024/09/25 | 3,550 | 3,640 | 3,535 | 3,630 | 30,200 |
| 2024/09/24 | 3,615 | 3,615 | 3,550 | 3,550 | 14,700 |
| 2024/09/20 | 3,540 | 3,645 | 3,540 | 3,570 | 28,800 |
| 2024/09/19 | 3,485 | 3,530 | 3,485 | 3,515 | 13,700 |
| 2024/09/18 | 3,465 | 3,465 | 3,400 | 3,440 | 11,200 |
| 2024/09/17 | 3,475 | 3,485 | 3,375 | 3,405 | 23,200 |
| 2024/09/13 | 3,495 | 3,495 | 3,455 | 3,470 | 6,400 |
| 2024/09/12 | 3,520 | 3,540 | 3,455 | 3,505 | 15,000 |
| 2024/09/11 | 3,470 | 3,480 | 3,370 | 3,415 | 20,600 |
| 2024/09/10 | 3,470 | 3,515 | 3,435 | 3,445 | 15,200 |
| 2024/09/09 | 3,425 | 3,500 | 3,380 | 3,470 | 22,800 |
| 2024/09/06 | 3,640 | 3,640 | 3,505 | 3,565 | 23,100 |
| 2024/09/05 | 3,600 | 3,670 | 3,580 | 3,625 | 23,300 |
| 2024/09/04 | 3,750 | 3,755 | 3,620 | 3,620 | 50,100 |
| 2024/09/03 | 3,855 | 3,960 | 3,850 | 3,915 | 24,800 |
| 2024/09/02 | 3,905 | 3,905 | 3,825 | 3,825 | 9,600 |
| 2024/08/30 | 3,775 | 3,900 | 3,770 | 3,835 | 18,100 |
| 2024/08/29 | 3,680 | 3,785 | 3,680 | 3,775 | 15,100 |
| 2024/08/28 | 3,700 | 3,710 | 3,665 | 3,685 | 11,500 |
| 2024/08/27 | 3,650 | 3,705 | 3,635 | 3,690 | 19,900 |
| 2024/08/26 | 3,715 | 3,715 | 3,640 | 3,665 | 10,900 |
| 2024/08/23 | 3,750 | 3,750 | 3,675 | 3,715 | 13,100 |
| 2024/08/22 | 3,765 | 3,840 | 3,710 | 3,720 | 16,400 |
| 2024/08/21 | 3,825 | 3,845 | 3,765 | 3,765 | 15,200 |
| 2024/08/20 | 3,835 | 3,875 | 3,830 | 3,855 | 8,500 |
| 2024/08/19 | 3,820 | 3,870 | 3,770 | 3,790 | 25,400 |
| 2024/08/16 | 3,795 | 3,865 | 3,780 | 3,835 | 29,800 |
| 2024/08/15 | 3,640 | 3,745 | 3,640 | 3,705 | 19,300 |
| 2024/08/14 | 3,545 | 3,640 | 3,515 | 3,625 | 19,100 |
| 2024/08/13 | 3,405 | 3,545 | 3,405 | 3,545 | 34,300 |
| 2024/08/09 | 3,335 | 3,365 | 3,245 | 3,365 | 117,100 |
| 2024/08/08 | 3,490 | 3,580 | 3,465 | 3,475 | 35,600 |
| 2024/08/07 | 3,450 | 3,625 | 3,420 | 3,555 | 92,500 |
| 2024/08/06 | 3,245 | 3,525 | 3,245 | 3,495 | 65,600 |
| 2024/08/05 | 3,505 | 3,545 | 3,105 | 3,130 | 129,000 |
| 2024/08/02 | 3,875 | 3,875 | 3,730 | 3,770 | 113,300 |
| 2024/08/01 | 4,255 | 4,255 | 4,025 | 4,045 | 30,000 |
| 2024/07/31 | 4,140 | 4,240 | 4,100 | 4,240 | 22,000 |
| 2024/07/30 | 4,155 | 4,195 | 4,130 | 4,155 | 35,500 |
| 2024/07/29 | 4,200 | 4,230 | 4,185 | 4,225 | 18,000 |
| 2024/07/26 | 4,130 | 4,200 | 4,130 | 4,130 | 27,400 |
| 2024/07/25 | 4,180 | 4,195 | 4,110 | 4,140 | 49,100 |
| 2024/07/24 | 4,310 | 4,330 | 4,235 | 4,235 | 24,500 |
| 2024/07/23 | 4,350 | 4,420 | 4,315 | 4,325 | 19,200 |
| 2024/07/22 | 4,435 | 4,455 | 4,325 | 4,325 | 57,900 |
| 2024/07/19 | 4,500 | 4,515 | 4,400 | 4,450 | 75,800 |
| 2024/07/18 | 4,600 | 4,600 | 4,505 | 4,515 | 25,300 |
| 2024/07/17 | 4,630 | 4,665 | 4,610 | 4,635 | 8,400 |
| 2024/07/16 | 4,655 | 4,670 | 4,605 | 4,605 | 10,800 |
| 2024/07/12 | 4,530 | 4,630 | 4,515 | 4,625 | 20,800 |
| 2024/07/11 | 4,585 | 4,600 | 4,550 | 4,555 | 20,900 |
| 2024/07/10 | 4,615 | 4,615 | 4,550 | 4,555 | 16,200 |
| 2024/07/09 | 4,590 | 4,650 | 4,580 | 4,610 | 24,100 |
| 2024/07/08 | 4,625 | 4,630 | 4,555 | 4,555 | 16,500 |
| 2024/07/05 | 4,725 | 4,725 | 4,625 | 4,625 | 17,200 |
| 2024/07/04 | 4,675 | 4,695 | 4,670 | 4,695 | 12,200 |
| 2024/07/03 | 4,690 | 4,735 | 4,660 | 4,675 | 18,900 |
| 2024/07/02 | 4,650 | 4,690 | 4,640 | 4,675 | 24,900 |
| 2024/07/01 | 4,660 | 4,720 | 4,635 | 4,650 | 25,900 |
| 2024/06/28 | 4,650 | 4,660 | 4,590 | 4,630 | 20,700 |
| 2024/06/27 | 4,550 | 4,615 | 4,550 | 4,600 | 22,500 |
| 2024/06/26 | 4,545 | 4,560 | 4,490 | 4,525 | 23,500 |
| 2024/06/25 | 4,485 | 4,545 | 4,445 | 4,545 | 31,600 |
| 2024/06/24 | 4,520 | 4,545 | 4,475 | 4,485 | 20,600 |
| 2024/06/21 | 4,570 | 4,605 | 4,510 | 4,545 | 31,100 |
| 2024/06/20 | 4,535 | 4,585 | 4,470 | 4,585 | 45,700 |
| 2024/06/19 | 4,575 | 4,675 | 4,505 | 4,545 | 34,200 |
| 2024/06/18 | 4,645 | 4,680 | 4,560 | 4,610 | 37,800 |
| 2024/06/17 | 4,600 | 4,600 | 4,455 | 4,505 | 38,200 |
| 2024/06/14 | 4,490 | 4,635 | 4,475 | 4,625 | 35,400 |
| 2024/06/13 | 4,740 | 4,755 | 4,535 | 4,535 | 47,400 |
| 2024/06/12 | 4,780 | 4,790 | 4,745 | 4,755 | 13,100 |
| 2024/06/11 | 4,775 | 4,845 | 4,765 | 4,790 | 20,400 |
| 2024/06/10 | 4,650 | 4,785 | 4,650 | 4,775 | 31,200 |
| 2024/06/07 | 4,710 | 4,715 | 4,645 | 4,670 | 72,800 |
| 2024/06/06 | 4,805 | 4,825 | 4,710 | 4,730 | 38,400 |
| 2024/06/05 | 4,900 | 4,900 | 4,775 | 4,775 | 42,000 |
| 2024/06/04 | 4,895 | 4,935 | 4,875 | 4,910 | 12,600 |
| 2024/06/03 | 4,920 | 4,950 | 4,850 | 4,915 | 29,600 |
| 2024/05/31 | 4,985 | 4,985 | 4,875 | 4,910 | 36,400 |
| 2024/05/30 | 4,940 | 4,995 | 4,895 | 4,970 | 31,600 |
| 2024/05/29 | 5,200 | 5,210 | 4,960 | 4,995 | 75,900 |
| 2024/05/28 | 5,240 | 5,300 | 5,180 | 5,180 | 51,600 |
| 2024/05/27 | 5,400 | 5,550 | 5,220 | 5,280 | 102,500 |
| 2024/05/24 | 5,080 | 5,400 | 5,060 | 5,310 | 162,300 |
| 2024/05/23 | 5,160 | 5,260 | 4,955 | 5,150 | 324,000 |
| 2024/05/22 | 4,840 | 4,930 | 4,820 | 4,845 | 41,100 |
| 2024/05/21 | 4,885 | 4,925 | 4,825 | 4,835 | 67,200 |
| 2024/05/20 | 4,915 | 4,920 | 4,800 | 4,845 | 94,800 |
| 2024/05/17 | 4,940 | 5,030 | 4,940 | 4,955 | 27,200 |
| 2024/05/16 | 5,090 | 5,090 | 4,910 | 4,955 | 100,100 |
| 2024/05/15 | 5,060 | 5,230 | 5,040 | 5,100 | 214,800 |
| 2024/05/14 | 5,800 | 5,810 | 5,700 | 5,810 | 56,500 |
| 2024/05/13 | 5,800 | 5,860 | 5,760 | 5,860 | 31,900 |
| 2024/05/10 | 5,900 | 5,910 | 5,820 | 5,840 | 23,700 |
| 2024/05/09 | 6,010 | 6,010 | 5,880 | 5,880 | 17,700 |
| 2024/05/08 | 6,010 | 6,010 | 5,940 | 5,990 | 18,600 |
| 2024/05/07 | 5,990 | 6,080 | 5,980 | 6,000 | 22,300 |
| 2024/05/02 | 5,960 | 5,960 | 5,880 | 5,930 | 18,800 |
| 2024/05/01 | 6,000 | 6,030 | 5,940 | 6,000 | 15,400 |
| 2024/04/30 | 5,950 | 6,050 | 5,930 | 6,020 | 22,700 |
| 2024/04/26 | 5,910 | 5,930 | 5,850 | 5,900 | 9,900 |
| 2024/04/25 | 5,990 | 5,990 | 5,880 | 5,900 | 15,800 |
| 2024/04/24 | 5,970 | 6,040 | 5,950 | 6,030 | 16,600 |
| 2024/04/23 | 6,030 | 6,030 | 5,880 | 5,900 | 26,900 |
| 2024/04/22 | 6,090 | 6,090 | 5,920 | 5,980 | 59,700 |
| 2024/04/19 | 6,110 | 6,160 | 5,910 | 6,030 | 84,800 |
| 2024/04/18 | 6,020 | 6,220 | 6,010 | 6,160 | 29,600 |
| 2024/04/17 | 6,240 | 6,240 | 6,070 | 6,140 | 38,800 |
| 2024/04/16 | 6,400 | 6,400 | 6,200 | 6,200 | 56,100 |
| 2024/04/15 | 6,370 | 6,440 | 6,340 | 6,440 | 43,400 |
| 2024/04/12 | 6,430 | 6,440 | 6,380 | 6,390 | 25,300 |
| 2024/04/11 | 6,400 | 6,430 | 6,380 | 6,380 | 26,400 |
| 2024/04/10 | 6,460 | 6,490 | 6,430 | 6,440 | 20,100 |
| 2024/04/09 | 6,410 | 6,460 | 6,400 | 6,460 | 15,800 |
| 2024/04/08 | 6,450 | 6,470 | 6,400 | 6,420 | 37,300 |
| 2024/04/05 | 6,410 | 6,460 | 6,370 | 6,390 | 34,200 |
| 2024/04/04 | 6,470 | 6,570 | 6,440 | 6,470 | 18,000 |
| 2024/04/03 | 6,360 | 6,560 | 6,340 | 6,430 | 52,400 |
| 2024/04/02 | 6,540 | 6,540 | 6,300 | 6,390 | 54,900 |
| 2024/04/01 | 6,800 | 6,800 | 6,460 | 6,470 | 62,500 |
| 2024/03/29 | 6,540 | 6,750 | 6,470 | 6,740 | 51,900 |
| 2024/03/28 | 6,450 | 6,580 | 6,450 | 6,460 | 44,800 |
| 2024/03/27 | 6,550 | 6,560 | 6,460 | 6,470 | 34,300 |
| 2024/03/26 | 6,500 | 6,580 | 6,460 | 6,570 | 30,800 |
| 2024/03/25 | 6,540 | 6,630 | 6,510 | 6,510 | 18,400 |
| 2024/03/22 | 6,480 | 6,600 | 6,450 | 6,580 | 32,500 |
| 2024/03/21 | 6,550 | 6,580 | 6,400 | 6,470 | 57,000 |
| 2024/03/19 | 6,500 | 6,500 | 6,410 | 6,460 | 36,300 |
| 2024/03/18 | 6,450 | 6,530 | 6,400 | 6,490 | 32,100 |
| 2024/03/15 | 6,390 | 6,470 | 6,370 | 6,450 | 28,800 |
| 2024/03/14 | 6,380 | 6,430 | 6,370 | 6,410 | 25,900 |
| 2024/03/13 | 6,550 | 6,630 | 6,350 | 6,440 | 41,900 |
| 2024/03/12 | 6,400 | 6,520 | 6,360 | 6,510 | 32,900 |
| 2024/03/11 | 6,370 | 6,470 | 6,300 | 6,400 | 101,200 |
| 2024/03/08 | 6,620 | 6,720 | 6,500 | 6,540 | 61,900 |
| 2024/03/07 | 6,820 | 6,860 | 6,570 | 6,620 | 83,800 |
| 2024/03/06 | 6,500 | 6,680 | 6,440 | 6,660 | 69,900 |
| 2024/03/05 | 6,360 | 6,500 | 6,300 | 6,480 | 55,800 |
| 2024/03/04 | 6,440 | 6,610 | 6,440 | 6,460 | 111,700 |
| 2024/03/01 | 6,350 | 6,440 | 6,270 | 6,340 | 55,900 |
| 2024/02/29 | 6,050 | 6,470 | 6,010 | 6,340 | 154,400 |
| 2024/02/28 | 6,010 | 6,070 | 5,990 | 6,020 | 33,100 |
| 2024/02/27 | 5,870 | 6,090 | 5,820 | 6,040 | 110,800 |
| 2024/02/26 | 5,710 | 5,830 | 5,660 | 5,800 | 94,400 |
| 2024/02/22 | 5,540 | 5,590 | 5,480 | 5,570 | 43,100 |
| 2024/02/21 | 5,560 | 5,570 | 5,460 | 5,490 | 25,700 |
| 2024/02/20 | 5,530 | 5,600 | 5,520 | 5,570 | 33,200 |
| 2024/02/19 | 5,490 | 5,510 | 5,430 | 5,480 | 51,900 |
| 2024/02/16 | 5,510 | 5,620 | 5,480 | 5,510 | 60,100 |
| 2024/02/15 | 5,610 | 5,610 | 5,500 | 5,510 | 43,200 |
| 2024/02/14 | 5,580 | 5,640 | 5,410 | 5,550 | 102,500 |
| 2024/02/13 | 5,640 | 5,720 | 5,540 | 5,660 | 184,900 |
| 2024/02/09 | 6,070 | 6,100 | 6,000 | 6,010 | 50,600 |
| 2024/02/08 | 6,050 | 6,100 | 5,990 | 6,040 | 55,400 |
| 2024/02/07 | 6,070 | 6,110 | 6,000 | 6,040 | 68,800 |
| 2024/02/06 | 6,180 | 6,230 | 6,120 | 6,120 | 46,800 |
| 2024/02/05 | 6,240 | 6,270 | 6,100 | 6,120 | 57,200 |
| 2024/02/02 | 6,110 | 6,230 | 6,050 | 6,220 | 53,000 |
| 2024/02/01 | 6,130 | 6,140 | 6,070 | 6,090 | 36,900 |
| 2024/01/31 | 6,130 | 6,170 | 6,100 | 6,170 | 31,600 |
| 2024/01/30 | 6,160 | 6,250 | 6,130 | 6,180 | 50,900 |
| 2024/01/29 | 6,130 | 6,160 | 6,040 | 6,110 | 44,400 |
| 2024/01/26 | 6,210 | 6,270 | 6,060 | 6,060 | 81,300 |
| 2024/01/25 | 6,080 | 6,320 | 6,080 | 6,310 | 82,900 |
| 2024/01/24 | 6,090 | 6,160 | 6,050 | 6,100 | 39,000 |
| 2024/01/23 | 6,240 | 6,290 | 6,090 | 6,090 | 76,200 |
| 2024/01/22 | 6,100 | 6,340 | 6,040 | 6,200 | 184,000 |
| 2024/01/19 | 5,740 | 5,930 | 5,730 | 5,900 | 95,400 |
| 2024/01/18 | 5,680 | 5,750 | 5,640 | 5,640 | 30,000 |
| 2024/01/17 | 5,780 | 5,920 | 5,690 | 5,690 | 73,100 |
| 2024/01/16 | 5,770 | 5,880 | 5,730 | 5,770 | 65,500 |
| 2024/01/15 | 5,700 | 5,770 | 5,680 | 5,770 | 33,600 |
| 2024/01/12 | 5,800 | 5,810 | 5,610 | 5,730 | 48,800 |
| 2024/01/11 | 5,800 | 5,820 | 5,740 | 5,750 | 60,400 |
| 2024/01/10 | 5,700 | 5,760 | 5,660 | 5,720 | 37,500 |
| 2024/01/09 | 5,700 | 5,790 | 5,670 | 5,690 | 51,600 |
| 2024/01/05 | 5,710 | 5,740 | 5,600 | 5,600 | 35,600 |
| 2024/01/04 | 5,640 | 5,720 | 5,550 | 5,700 | 36,700 |