6125 (株)岡本工作機械製作所 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-306061606016,000600
2002-12-275861586115,000610
2002-12-265761576121,000610
2002-12-255760566055,000600
2002-12-245760576096,000600
2002-12-205758565843,000580
2002-12-195558555837,000580
2002-12-185658565762,000570
2002-12-175862575984,000590
2002-12-166262555785,000570
2002-12-136061606139,000610
2002-12-126161606032,000600
2002-12-116363616121,000610
2002-12-106265626250,000620
2002-12-096365626526,000650
2002-12-066666636628,000660
2002-12-056566636626,000660
2002-12-046666656510,000650
2002-12-036568656852,000680
2002-12-026767646775,000670
2002-11-296264626326,000630
2002-11-286263626256,000620
2002-11-276565616160,000610
2002-11-266769646754,000670
2002-11-256767646755,000670
2002-11-226469626274,000620
2002-11-216464606237,000620
2002-11-206063596326,000630
2002-11-1961655863223,000630
2002-11-186262616141,000610
2002-11-156666606591,000650
2002-11-146570656933,000690
2002-11-136571647087,000700
2002-11-126364596481,000640
2002-11-116467636339,000630
2002-11-086969666748,000670
2002-11-076872687034,000700
2002-11-066768666860,000680
2002-11-056869676917,000690
2002-11-017070687029,000700
2002-10-317071687037,000700
2002-10-307575707139,000710
2002-10-297274687157,000710
2002-10-287575666985,000690
2002-10-257676727570,000750
2002-10-247276727528,000750
2002-10-237474727292,000720
2002-10-228080767940,000790
2002-10-217883748156,000810
2002-10-187883788049,000800
2002-10-177781778148,000810
2002-10-167983788275,000820
2002-10-158686808469,000840
2002-10-1172887282214,000820
2002-10-1075756669222,000690
2002-10-0976857578178,000780
2002-10-0885857984103,000840
2002-10-0788908288158,000880
2002-10-0485928291175,000910
2002-10-0390927985379,000850
2002-10-02951069091895,000910
2002-10-01811018193799,000930
2002-09-3076857580198,000800
2002-09-2787877576295,000760
2002-09-2690968183841,000830
2002-09-2561906187869,000870
2002-09-2461615860101,000600
2002-09-206162616218,000620
2002-09-196364616456,000640
2002-09-186465626240,000620
2002-09-176365636321,000630
2002-09-136263606322,000630
2002-09-126263626220,000620
2002-09-116065606237,000620
2002-09-106266626346,000630
2002-09-096269606784,000670
2002-09-0663635657120,000570
2002-09-056264626288,000620
2002-09-046566616159,000610
2002-09-036969666625,000660
2002-09-027172697041,000700
2002-08-30727472723,000720
2002-08-297474737316,000730
2002-08-287575737313,000730
2002-08-277979737533,000750
2002-08-267177717751,000770
2002-08-237879757523,000750
2002-08-227777757630,000760
2002-08-217878757620,000760
2002-08-207880787920,000790
2002-08-198383808215,000820
2002-08-16838381816,000810
2002-08-158383788010,000800
2002-08-148282818114,000810
2002-08-138181808116,000810
2002-08-128083808121,000810
2002-08-088084808420,000840
2002-08-078080798022,000800
2002-08-068384808026,000800
2002-08-05828282822,000820
2002-08-028687868624,000860
2002-08-018686868637,000860
2002-07-318486848636,000860
2002-07-30838483845,000840
2002-07-29828280819,000810
2002-07-268387788236,000820
2002-07-258490838886,000880
2002-07-247881758127,000810
2002-07-237879787910,000790
2002-07-22808080802,000800
2002-07-19828278807,000800
2002-07-188082798227,000820
2002-07-178181808035,000800
2002-07-168283828216,000820
2002-07-15838382828,000820
2002-07-128286818621,000860
2002-07-118385828510,000850
2002-07-108290828832,000880
2002-07-098184808015,000800
2002-07-088484838410,000840
2002-07-058888838611,000860
2002-07-04838383834,000830
2002-07-03828282823,000820
2002-07-028181808117,000810
2002-07-01818281827,000820
2002-06-288083808323,000830
2002-06-278282818214,000820
2002-06-268585858514,000850
2002-06-258385838415,000840
2002-06-248383798165,000810
2002-06-21858584848,000840
2002-06-208787858568,000850
2002-06-199090888854,000880
2002-06-189292909028,000900
2002-06-179393919150,000910
2002-06-1497100939341,000930
2002-06-13102102939572,000950
2002-06-1210210799102354,0001,020
2002-06-119210092100181,0001,000
2002-06-109393919221,000920
2002-06-079193919330,000930
2002-06-069292919118,000910
2002-06-059193919222,000920
2002-06-049093909327,000930
2002-06-03939393939,000930
2002-05-319193919315,000930
2002-05-309798929341,000930
2002-05-29101101959789,000970
2002-05-2810410599102136,0001,020
2002-05-271001029910283,0001,020
2002-05-24951009597146,000970
2002-05-238994899389,000930
2002-05-229191898923,000890
2002-05-218890888815,000880
2002-05-208790879035,000900
2002-05-179090878725,000870
2002-05-168789878914,000890
2002-05-158891888856,000880
2002-05-148687858546,000850
2002-05-138587858712,000870
2002-05-108688868811,000880
2002-05-098888868813,000880
2002-05-088686858619,000860
2002-05-078891879125,000910
2002-05-028989888920,000890
2002-05-018989888813,000880
2002-04-309292868922,000890
2002-04-269191909112,000910
2002-04-259393899059,000900
2002-04-249092909041,000900
2002-04-239394899028,000900
2002-04-229095889419,000940
2002-04-199090889020,000900
2002-04-188891879112,000910
2002-04-179292888813,000880
2002-04-168692868713,000870
2002-04-159090868617,000860
2002-04-129393909028,000900
2002-04-119497949519,000950
2002-04-109898939312,000930
2002-04-099698959839,000980
2002-04-089898939343,000930
2002-04-059098909438,000940
2002-04-048890888813,000880
2002-04-038788878712,000870
2002-04-028687858631,000860
2002-04-018688868615,000860
2002-03-298989868613,000860
2002-03-289091889112,000910
2002-03-278888868767,000870
2002-03-268888858836,000880
2002-03-259494859155,000910
2002-03-229393919328,000930
2002-03-209595909029,000900
2002-03-199195919423,000940
2002-03-189596929222,000920
2002-03-159899949440,000940
2002-03-14101101949849,000980
2002-03-13102110101102241,0001,020
2002-03-12981049899175,000990
2002-03-1188978897141,000970
2002-03-0889898788177,000880
2002-03-078790868843,000880
2002-03-068692869030,000900
2002-03-0590958788184,000880
2002-03-0473977387233,000870
2002-03-016973697322,000730
2002-02-286972687124,000710
2002-02-276870687013,000700
2002-02-267070686811,000680
2002-02-256972687026,000700
2002-02-227373696941,000690
2002-02-21707470744,000740
2002-02-206973687321,000730
2002-02-19697069695,000690
2002-02-187373687010,000700
2002-02-157474687319,000730
2002-02-147274707019,000700
2002-02-137272686816,000680
2002-02-127073707320,000730
2002-02-086568656719,000670
2002-02-076666646416,000640
2002-02-066666666616,000660
2002-02-056868656612,000660
2002-02-046870676823,000680
2002-02-016972697238,000720
2002-01-317273686922,000690
2002-01-306871687123,000710
2002-01-297380737627,000760
2002-01-287074707317,000730
2002-01-257077687541,000750
2002-01-246969676739,000670
2002-01-237070686939,000690
2002-01-226970686844,000680
2002-01-21696969692,000690
2002-01-186870687016,000700
2002-01-176669666922,000690
2002-01-166868676714,000670
2002-01-157070687020,000700
2002-01-117676707157,000710
2002-01-107981757577,000750
2002-01-097385738478,000840
2002-01-087378717293,000720
2002-01-078484757537,000750
2002-01-049292858541,000850

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