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
2022-05-204,3604,4554,3104,45528,7004,455
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