6125 (株)岡本工作機械製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-084,6254,6554,5204,63042,8004,630
2022-12-074,6854,7054,6204,63041,0004,630
2022-12-064,7504,7554,6904,73026,6004,730
2022-12-054,8654,8654,7654,76530,8004,765
2022-12-024,9054,9054,8204,83043,0004,830
2022-12-014,9455,0104,9004,96569,7004,965
2022-11-304,8504,8504,7304,82067,0004,820
2022-11-294,9804,9804,8754,90066,2004,900
2022-11-285,0605,2905,0005,000136,7005,000
2022-11-255,1005,1104,9454,98549,7004,985
2022-11-245,0405,1205,0105,02068,4005,020
2022-11-225,0205,0404,9254,93575,1004,935
2022-11-214,8205,1604,8054,995236,5004,995
2022-11-184,7804,8054,6554,68041,2004,680
2022-11-174,8554,9204,7554,78079,7004,780
2022-11-164,6204,8054,5804,78595,4004,785
2022-11-154,4554,6004,4254,60067,0004,600
2022-11-144,4504,4604,3904,44544,8004,445
2022-11-114,5104,5104,4154,44051,7004,440
2022-11-104,3704,4454,3704,44024,6004,440
2022-11-094,4004,4654,3804,44055,7004,440
2022-11-084,5904,6854,3804,385235,6004,385
2022-11-074,9004,9004,7854,80077,3004,800
2022-11-044,8804,9654,8204,92565,9004,925
2022-11-024,9705,0404,8604,93092,2004,930
2022-11-014,7004,8304,6704,83047,4004,830
2022-10-314,5854,7354,5504,73544,2004,735
2022-10-284,5904,6104,5254,52529,7004,525
2022-10-274,7404,7404,6354,65022,6004,650
2022-10-264,7404,7454,6604,74032,3004,740
2022-10-254,7004,7354,6304,70033,3004,700
2022-10-244,7004,7504,6104,70550,4004,705
2022-10-214,8054,8654,6504,65054,1004,650
2022-10-204,7904,8154,7254,79530,9004,795
2022-10-194,7004,7904,6554,79076,8004,790
2022-10-184,5754,6304,5054,62035,4004,620
2022-10-174,4854,5354,4504,50518,1004,505
2022-10-144,4404,5654,4104,53551,7004,535
2022-10-134,4504,4604,3354,33518,2004,335
2022-10-124,3754,4304,3354,42560,8004,425
2022-10-114,2954,3204,2204,23513,6004,235
2022-10-074,3104,3754,3004,34010,9004,340
2022-10-064,2804,3754,2804,32515,6004,325
2022-10-054,3604,3604,2504,25017,5004,250
2022-10-044,2754,2754,1954,26522,2004,265
2022-10-034,0304,2003,9954,14520,8004,145
2022-09-304,0604,1453,9504,08526,7004,085
2022-09-294,0554,1604,0404,06021,0004,060
2022-09-284,1204,2154,0554,07035,5004,070
2022-09-274,0504,1654,0304,13021,3004,130
2022-09-264,1504,1503,9803,98045,1003,980
2022-09-224,0954,1704,0854,13015,1004,130
2022-09-214,1504,1854,1054,17014,4004,170
2022-09-204,1004,2054,1004,17015,7004,170
2022-09-164,1704,2204,0754,07515,6004,075
2022-09-154,1454,2404,1204,20013,8004,200
2022-09-144,1454,1904,0504,14515,9004,145
2022-09-134,3004,3104,2504,26011,7004,260
2022-09-124,2604,3104,2354,26018,5004,260
2022-09-094,1854,2304,1404,21527,2004,215
2022-09-084,0304,2304,0304,15034,5004,150
2022-09-073,9704,0003,8904,00015,2004,000
2022-09-063,9954,0353,9753,9806,8003,980
2022-09-053,9654,0453,9503,99510,6003,995
2022-09-024,0804,0803,9703,99518,7003,995
2022-09-014,0304,0904,0304,04516,2004,045
2022-08-314,0754,0954,0354,05028,9004,050
2022-08-304,0854,1554,0854,12015,6004,120
2022-08-294,0504,1004,0354,07021,7004,070
2022-08-264,2004,2154,1704,1909,7004,190
2022-08-254,1354,1854,1254,1709,4004,170
2022-08-244,1554,1754,1004,13513,3004,135
2022-08-234,1654,2104,1454,15014,0004,150
2022-08-224,2004,2604,1404,23524,9004,235
2022-08-194,2504,2654,2254,23015,3004,230
2022-08-184,1904,2504,1554,22511,4004,225
2022-08-174,2804,3054,2054,20521,5004,205
2022-08-164,2504,3304,2004,28035,8004,280
2022-08-154,1454,2504,1154,22543,3004,225
2022-08-124,1504,1504,0854,08553,3004,085
2022-08-104,0854,0853,9604,01536,4004,015
2022-08-094,1504,1504,0654,09533,5004,095
2022-08-084,0754,1954,0754,15032,5004,150
2022-08-054,0504,1104,0154,07515,8004,075
2022-08-043,9954,0553,9604,05024,0004,050
2022-08-033,9253,9553,9003,92514,7003,925
2022-08-024,0154,0153,9403,98512,1003,985
2022-08-013,9904,0303,9754,01515,1004,015
2022-07-294,0004,0203,9553,98014,0003,980
2022-07-284,0304,0503,9553,97524,6003,975
2022-07-273,9053,9803,8803,96017,1003,960
2022-07-263,8603,9203,8553,9159,0003,915
2022-07-253,9453,9453,8203,86023,1003,860
2022-07-223,8853,9453,8553,92018,7003,920
2022-07-213,8203,8853,8203,88515,8003,885
2022-07-203,8003,8353,7803,81519,3003,815
2022-07-193,6553,7253,6553,70510,5003,705
2022-07-153,7503,7503,6353,64015,6003,640
2022-07-143,6253,7503,6053,73515,2003,735
2022-07-133,6553,6903,6203,62016,8003,620
2022-07-123,7653,7653,6553,68016,7003,680
2022-07-113,7853,8303,7353,75013,9003,750
2022-07-083,7203,7953,7153,73041,2003,730
2022-07-073,6253,6553,5753,65025,2003,650
2022-07-063,6503,6503,5953,59520,3003,595
2022-07-053,6453,6903,6253,65514,0003,655
2022-07-043,6553,6803,6053,65019,8003,650
2022-07-013,7903,8053,5853,62565,6003,625
2022-06-303,8803,8853,7803,78535,3003,785
2022-06-293,8803,8853,8403,88518,6003,885
2022-06-283,9503,9803,8703,93015,4003,930
2022-06-273,9153,9703,8853,96027,0003,960
2022-06-243,8053,8603,7753,82530,0003,825
2022-06-233,8303,9003,7703,80025,3003,800
2022-06-224,0454,0453,7753,79573,3003,795
2022-06-213,8953,9903,8403,98031,7003,980
2022-06-204,0054,0603,8153,83027,0003,830
2022-06-173,9804,0053,9203,99037,4003,990
2022-06-164,1554,2604,0854,08527,1004,085
2022-06-154,1504,1804,0804,08525,4004,085
2022-06-144,1654,1754,0604,15547,7004,155
2022-06-134,2704,3504,2604,26027,8004,260
2022-06-104,5204,5204,4104,41022,5004,410
2022-06-094,5754,5904,5104,54524,4004,545
2022-06-084,5504,6154,5054,61534,9004,615
2022-06-074,5454,7354,4904,535148,7004,535
2022-06-064,4404,5454,3854,49068,5004,490
2022-06-034,5404,5554,4304,46035,2004,460
2022-06-024,4504,5054,4054,49026,3004,490
2022-06-014,4454,4904,3804,49019,3004,490
2022-05-314,4554,4604,3504,44026,1004,440
2022-05-304,5154,5204,4204,45536,9004,455
2022-05-274,3154,4554,3154,45021,7004,450
2022-05-264,3104,3554,2804,3008,2004,300
2022-05-254,3704,3704,2604,27511,7004,275
2022-05-244,4754,4754,3854,39018,4004,390
2022-05-234,5254,5354,4054,48026,5004,480
2022-05-204,3604,4554,3104,45528,7004,455
2022-05-194,2404,3954,2204,37023,8004,370
2022-05-184,3054,4204,3004,39058,1004,390
2022-05-174,1754,2554,1254,23532,7004,235
2022-05-164,2904,2904,1154,21034,4004,210
2022-05-134,1054,2403,9804,20072,5004,200
2022-05-123,9654,0953,9604,03546,9004,035
2022-05-113,8854,0253,8754,01518,5004,015
2022-05-103,9803,9803,8253,91025,0003,910
2022-05-094,0754,1653,9803,99523,0003,995
2022-05-064,1054,1754,0254,08028,4004,080
2022-05-024,0604,1604,0354,10510,2004,105
2022-04-283,9404,0903,9304,06015,4004,060
2022-04-273,9253,9653,8203,95023,4003,950
2022-04-264,0104,0303,9503,9958,6003,995
2022-04-253,9654,0153,9503,96510,5003,965
2022-04-224,1054,1304,0354,07016,2004,070
2022-04-214,1204,1754,1054,17012,7004,170
2022-04-204,1604,1854,0804,12013,7004,120
2022-04-194,1154,1954,1154,16014,5004,160
2022-04-184,1104,1104,0054,04512,2004,045
2022-04-154,1004,1754,0804,13516,2004,135
2022-04-144,1854,2454,0954,15519,9004,155
2022-04-134,1054,1754,1054,15013,8004,150
2022-04-124,0454,1154,0004,06019,8004,060
2022-04-114,1654,2454,1054,11520,2004,115
2022-04-084,2354,2354,0904,16022,7004,160
2022-04-074,2854,2854,1654,19534,7004,195
2022-04-064,5504,5504,3404,35540,4004,355
2022-04-054,3754,6154,3304,59559,0004,595
2022-04-044,4754,4754,3404,34535,8004,345
2022-04-014,4654,5304,3654,53056,0004,530
2022-03-314,5454,5604,4654,51556,8004,515
2022-03-304,4804,5754,4204,51537,2004,515
2022-03-294,4454,4704,3954,42522,0004,425
2022-03-284,4504,4504,3204,36033,0004,360
2022-03-254,4504,4704,3704,47049,6004,470
2022-03-244,3004,4154,2554,40024,9004,400
2022-03-234,3004,4004,2754,38046,0004,380
2022-03-224,3304,3504,2004,20029,1004,200
2022-03-184,2504,3104,2154,26011,6004,260
2022-03-174,1204,2204,1004,19539,2004,195
2022-03-164,0004,0503,9653,98026,2003,980
2022-03-153,9403,9853,8853,95013,0003,950
2022-03-143,9053,9803,8753,93011,4003,930
2022-03-113,8603,9503,8053,88518,9003,885
2022-03-103,9203,9803,8503,96033,6003,960
2022-03-093,6453,7803,6153,71046,9003,710
2022-03-083,5803,7503,5653,61548,3003,615
2022-03-073,8803,8853,6803,69544,6003,695
2022-03-044,1104,1103,9603,98537,1003,985
2022-03-034,2504,3054,1854,18518,0004,185
2022-03-024,1804,2304,1604,20020,1004,200
2022-03-014,2154,2604,1554,26036,6004,260
2022-02-284,0204,1753,9704,17038,0004,170
2022-02-253,8253,9953,7703,96583,6003,965
2022-02-243,8903,9203,6953,72586,1003,725
2022-02-223,9904,0353,9153,96056,2003,960
2022-02-214,1354,1404,0154,07547,2004,075
2022-02-184,2904,3054,1704,24061,4004,240
2022-02-174,5704,5704,3954,40539,6004,405
2022-02-164,4904,6604,4254,57598,2004,575
2022-02-154,4354,4454,3104,38549,7004,385
2022-02-144,4004,4904,2454,435101,6004,435
2022-02-104,3454,3454,2154,26043,8004,260
2022-02-094,0854,2654,0804,21548,1004,215
2022-02-084,1504,1904,0654,07523,6004,075
2022-02-074,1504,1604,0704,15022,7004,150
2022-02-044,1104,1804,0904,14014,9004,140
2022-02-034,2004,2054,1054,15532,0004,155
2022-02-024,1304,2804,1154,27033,7004,270
2022-02-014,2404,2604,0704,09535,8004,095
2022-01-313,9954,1853,9904,13050,4004,130
2022-01-283,9103,9953,8303,97533,8003,975
2022-01-274,0254,0753,8103,84549,5003,845
2022-01-263,9704,0653,9354,00525,1004,005
2022-01-254,1404,1403,9303,99043,5003,990
2022-01-244,0004,1103,9654,08538,4004,085
2022-01-214,1454,1453,9854,09545,2004,095
2022-01-204,1054,2154,0604,21554,0004,215
2022-01-194,3104,3454,1354,14067,4004,140
2022-01-184,5004,5404,3854,41576,3004,415
2022-01-174,5604,5954,5004,50531,4004,505
2022-01-144,5754,5754,4654,54543,7004,545
2022-01-134,6404,6554,5504,60524,0004,605
2022-01-124,5854,6704,5704,65028,2004,650
2022-01-114,5904,5904,4904,52531,8004,525
2022-01-074,6754,7404,5454,61060,9004,610
2022-01-064,7304,7454,6154,65063,0004,650
2022-01-054,9354,9354,8204,82023,5004,820
2022-01-044,9054,9554,8654,92021,9004,920

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株