6125 (株)岡本工作機械製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-085,2805,4005,1805,290119,8005,290
2021-12-075,0105,1404,9455,14041,6005,140
2021-12-064,9404,9754,8254,94033,3004,940
2021-12-034,9305,0004,8254,97540,6004,975
2021-12-025,0805,0804,8854,92555,7004,925
2021-12-015,1505,1804,9755,08053,0005,080
2021-11-305,2805,3005,1205,15064,5005,150
2021-11-295,1605,4005,1105,12091,8005,120
2021-11-265,5005,5305,2405,33074,1005,330
2021-11-255,6905,7005,4505,56058,1005,560
2021-11-245,8505,8505,4805,59092,6005,590
2021-11-225,6805,9005,6805,88063,0005,880
2021-11-195,7105,7305,5705,68058,6005,680
2021-11-185,7905,8505,6605,70071,1005,700
2021-11-175,7505,8005,5505,790131,2005,790
2021-11-165,3805,7105,3305,650133,9005,650
2021-11-155,1405,3505,0205,290101,5005,290
2021-11-125,1805,3305,0505,100228,2005,100
2021-11-114,9404,9804,8254,91066,3004,910
2021-11-104,7954,9954,7504,94067,9004,940
2021-11-094,9404,9404,7504,77037,0004,770
2021-11-084,8404,8804,7704,86030,9004,860
2021-11-054,8904,9804,7954,84053,2004,840
2021-11-044,8004,9054,7854,89045,5004,890
2021-11-024,8804,8804,7554,79530,0004,795
2021-11-014,8104,8704,7054,85519,2004,855
2021-10-294,8004,8704,7504,76527,1004,765
2021-10-284,7654,8104,7404,81020,1004,810
2021-10-274,7704,8004,7004,77019,3004,770
2021-10-264,7204,8354,7004,81024,1004,810
2021-10-254,7054,7204,6154,72013,4004,720
2021-10-224,6854,7704,6404,71038,0004,710
2021-10-214,8254,8554,7104,71031,1004,710
2021-10-205,1005,1004,8254,85561,3004,855
2021-10-194,8805,0404,8005,04060,6005,040
2021-10-184,9454,9454,7554,87043,4004,870
2021-10-154,7104,8904,6854,86069,5004,860
2021-10-144,5304,6204,4804,60070,1004,600
2021-10-134,6504,6804,5054,50546,9004,505
2021-10-124,6604,7854,6354,69056,5004,690
2021-10-114,6404,7304,5654,65533,7004,655
2021-10-084,6504,7054,5704,62541,5004,625
2021-10-074,6554,6954,5604,58542,1004,585
2021-10-064,7204,7954,5554,60056,4004,600
2021-10-054,6404,7104,4754,65079,5004,650
2021-10-045,0905,0904,6904,69595,3004,695
2021-10-015,0105,1104,9605,04087,9005,040
2021-09-305,2705,2705,0305,11065,9005,110
2021-09-295,2305,3405,2005,27043,9005,270
2021-09-285,5605,5605,3305,39048,7005,390
2021-09-275,7205,7205,4905,58050,7005,580
2021-09-245,7905,8205,6805,71035,0005,710
2021-09-225,7505,8005,5705,61054,9005,610
2021-09-215,6705,8305,6705,74057,5005,740
2021-09-175,8705,9805,8105,96052,9005,960
2021-09-166,0706,0705,8105,87077,5005,870
2021-09-155,9806,1305,8706,07082,8006,070
2021-09-146,1706,2306,0206,060101,2006,060
2021-09-136,2306,3205,9506,130292,2006,130
2021-09-106,8607,0206,8207,00062,3007,000
2021-09-096,7807,2006,7406,820171,7006,820
2021-09-086,6007,0906,5806,840215,7006,840
2021-09-076,5006,6406,2906,480144,2006,480
2021-09-065,9706,4405,9306,430138,5006,430
2021-09-036,0906,1005,8605,92075,8005,920
2021-09-025,6706,0805,5506,000163,8006,000
2021-09-015,6005,8605,5505,650187,3005,650
2021-08-315,2705,2805,1905,25010,9005,250
2021-08-305,2705,3405,2405,27025,1005,270
2021-08-275,1805,2105,1005,20019,7005,200
2021-08-265,2605,3305,2005,21014,3005,210
2021-08-255,2605,4005,1705,19028,2005,190
2021-08-245,1905,3305,1905,26030,6005,260
2021-08-235,0505,2005,0005,11028,2005,110
2021-08-205,1005,1804,9504,95060,1004,950
2021-08-195,2905,3405,1105,11044,2005,110
2021-08-185,2005,3505,0805,29073,3005,290
2021-08-175,5905,6505,3605,40055,5005,400
2021-08-165,8405,8505,5605,63056,0005,630
2021-08-136,0006,0005,8005,89036,5005,890
2021-08-125,9706,0705,8905,97023,4005,970
2021-08-116,0106,2205,9106,03046,9006,030
2021-08-105,6405,9605,4005,89088,6005,890
2021-08-066,2506,3005,9406,02074,8006,020
2021-08-056,1506,3206,1106,26053,3006,260
2021-08-046,3506,3706,0106,170103,3006,170
2021-08-035,9506,4405,9506,370148,2006,370
2021-08-026,0606,0905,9305,96048,6005,960
2021-07-306,1006,1606,0206,06049,6006,060
2021-07-296,0706,2106,0106,15033,7006,150
2021-07-286,1306,2105,9706,01051,2006,010
2021-07-276,0406,3606,0406,21067,7006,210
2021-07-265,9406,0805,9106,01035,3006,010
2021-07-216,0006,0005,7305,81054,0005,810
2021-07-206,0206,1605,8505,87070,8005,870
2021-07-196,1006,1105,8106,03077,6006,030
2021-07-166,0606,1706,0506,15040,8006,150
2021-07-156,2606,2606,0606,12039,6006,120
2021-07-146,1306,3906,0606,24062,8006,240
2021-07-136,3006,3006,1406,19039,3006,190
2021-07-126,3506,3506,1706,21066,4006,210
2021-07-095,9506,2205,9306,22056,8006,220
2021-07-086,0706,1205,8906,04069,5006,040
2021-07-076,0206,2706,0006,14067,6006,140
2021-07-066,2506,2505,9806,06092,2006,060
2021-07-055,9306,2705,8406,230120,2006,230
2021-07-025,8905,9705,7805,84057,0005,840
2021-07-016,0606,0605,7205,800177,7005,800
2021-06-306,2006,3206,1006,15095,5006,150
2021-06-296,1906,4406,0706,210231,2006,210
2021-06-286,0506,3705,9606,190252,1006,190
2021-06-255,5406,2105,5406,130280,5006,130
2021-06-245,3305,5805,3305,440113,1005,440
2021-06-235,1805,4705,1505,33086,3005,330
2021-06-225,3405,3405,1005,18056,6005,180
2021-06-214,9105,2504,9005,14078,4005,140
2021-06-185,3405,4005,0805,100114,5005,100
2021-06-174,9655,3104,9655,270140,6005,270
2021-06-164,8005,0304,7654,965131,5004,965
2021-06-154,4154,8504,4154,805132,5004,805
2021-06-144,4604,4604,3204,41525,7004,415
2021-06-114,3654,4304,3554,40532,9004,405
2021-06-104,3754,4104,3154,35543,4004,355
2021-06-094,5504,5504,3154,32085,4004,320
2021-06-084,4904,5954,4404,57048,0004,570
2021-06-074,6204,6504,4404,49093,6004,490
2021-06-044,5604,6754,4654,57550,6004,575
2021-06-034,4604,6154,4254,57050,0004,570
2021-06-024,4804,5004,4054,45028,7004,450
2021-06-014,4954,5704,4404,52034,7004,520
2021-05-314,4404,5104,3854,47536,5004,475
2021-05-284,5654,5854,2754,40597,9004,405
2021-05-274,4504,5704,4104,54565,3004,545
2021-05-264,4354,5104,3804,38060,8004,380
2021-05-254,2804,4604,2604,43548,3004,435
2021-05-244,2504,4004,2504,28040,0004,280
2021-05-214,3154,3454,1754,24053,0004,240
2021-05-204,1904,3254,1504,28574,1004,285
2021-05-194,1054,2854,0504,080100,8004,080
2021-05-183,8854,1403,8854,105119,3004,105
2021-05-173,9003,9053,7153,87091,6003,870
2021-05-143,6453,9703,6003,895179,1003,895
2021-05-133,3503,4253,2853,36547,3003,365
2021-05-123,5503,5603,3703,40578,4003,405
2021-05-113,4703,6203,4303,60081,1003,600
2021-05-103,4353,5703,4053,515115,6003,515
2021-05-073,3853,4053,3403,39518,7003,395
2021-05-063,2953,3903,2403,38022,6003,380
2021-04-303,3203,3453,2753,32014,7003,320
2021-04-283,3203,3203,2603,30019,2003,300
2021-04-273,3053,3453,2553,28519,5003,285
2021-04-263,3803,4203,3303,36529,8003,365
2021-04-233,2553,3353,2203,32532,6003,325
2021-04-223,1953,3203,1703,31026,0003,310
2021-04-213,1803,1903,1003,12527,2003,125
2021-04-203,2603,2603,1853,22016,9003,220
2021-04-193,2353,2803,2053,27015,9003,270
2021-04-163,2203,2553,1753,21014,6003,210
2021-04-153,2053,2453,1703,21029,4003,210
2021-04-143,2903,2903,2053,21521,0003,215
2021-04-133,2953,3203,2153,29031,0003,290
2021-04-123,4003,4003,2853,28540,0003,285
2021-04-093,4503,4903,3803,42028,0003,420
2021-04-083,4203,4653,3653,44021,8003,440
2021-04-073,3653,4503,3253,41017,7003,410
2021-04-063,3853,4003,2753,37033,9003,370
2021-04-053,3803,4553,3353,38535,9003,385
2021-04-023,3203,4053,3003,31047,3003,310
2021-04-013,2003,3103,1803,30061,9003,300
2021-03-313,0703,1703,0303,14526,5003,145
2021-03-303,0453,0853,0053,07013,1003,070
2021-03-293,0503,0753,0053,01019,4003,010
2021-03-263,0603,0653,0003,02514,7003,025
2021-03-252,9653,0352,9573,00513,6003,005
2021-03-242,9712,9712,8802,96516,3002,965
2021-03-233,0303,0502,9602,96316,8002,963
2021-03-223,0053,0402,9953,03010,5003,030
2021-03-192,9903,0452,9803,04011,6003,040
2021-03-182,9903,0402,9903,02517,4003,025
2021-03-172,9783,0152,9642,9709,7002,970
2021-03-162,9873,0252,9503,02514,5003,025
2021-03-153,0703,0952,9752,99413,2002,994
2021-03-123,0253,0452,9413,03016,6003,030
2021-03-112,8893,0052,8513,00522,6003,005
2021-03-102,8462,8822,8172,88217,9002,882
2021-03-092,8082,8552,7902,82719,0002,827
2021-03-082,8692,8942,8052,83611,0002,836
2021-03-052,8792,8792,7662,83024,2002,830
2021-03-042,8482,8992,8222,89018,4002,890
2021-03-032,8332,8732,7802,86321,4002,863
2021-03-022,8692,8722,8102,85724,6002,857
2021-03-012,8292,8842,8222,86910,8002,869
2021-02-262,8162,8952,7822,85126,7002,851
2021-02-252,9002,9142,8662,8959,8002,895
2021-02-242,9182,9262,8592,85914,0002,859
2021-02-222,9062,9832,9062,96115,4002,961
2021-02-192,9172,9542,8452,89828,4002,898
2021-02-183,1003,1002,9172,96552,3002,965
2021-02-173,0003,0902,9753,09014,2003,090
2021-02-163,1303,1352,9552,97538,4002,975
2021-02-153,1053,1503,0403,08535,0003,085
2021-02-122,8833,1252,8673,12072,9003,120
2021-02-102,8852,9552,8652,94533,1002,945
2021-02-092,9002,9242,8372,88217,0002,882
2021-02-082,8742,8962,8202,88722,6002,887
2021-02-052,8932,9002,8222,84025,6002,840
2021-02-042,8882,9092,8732,89324,4002,893
2021-02-032,9752,9752,8402,91540,4002,915
2021-02-022,9392,9752,8722,94231,7002,942
2021-02-012,7932,9152,7422,89543,1002,895
2021-01-292,9342,9952,7882,82558,1002,825
2021-01-282,8502,9762,8002,92046,9002,920
2021-01-273,0503,1002,9602,98936,2002,989
2021-01-263,1903,1953,0303,04547,3003,045
2021-01-253,0303,2153,0153,15586,0003,155
2021-01-222,9603,0652,9152,98132,7002,981
2021-01-212,9993,0802,9412,96768,7002,967
2021-01-202,8932,9752,8532,97554,0002,975
2021-01-192,7002,8432,7002,84334,8002,843
2021-01-182,7002,7282,6692,69517,8002,695
2021-01-152,6702,7652,6702,74041,2002,740
2021-01-142,7502,8922,6182,670129,7002,670
2021-01-132,5902,7452,5762,72062,1002,720
2021-01-122,4712,5812,4702,57051,3002,570
2021-01-082,3822,4672,3822,45226,3002,452
2021-01-072,3472,4032,3342,37318,8002,373
2021-01-062,2942,3392,2892,32610,9002,326
2021-01-052,2702,2952,2652,2946,1002,294
2021-01-042,3252,3252,2662,27911,8002,279

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