6125 (株)岡本工作機械製作所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30305320304320476,0003,200
2003-12-29304307298303217,0003,030
2003-12-26306307298304299,0003,040
2003-12-25272302272301431,0003,010
2003-12-24276280270275256,0002,750
2003-12-22273287266273273,0002,730
2003-12-19290292278278174,0002,780
2003-12-18296297286287130,0002,870
2003-12-17302310297299229,0002,990
2003-12-16305307297302149,0003,020
2003-12-15310314300310293,0003,100
2003-12-12299307295300242,0003,000
2003-12-11311311290298181,0002,980
2003-12-10311320300316291,0003,160
2003-12-09337337308320528,0003,200
2003-12-083323423173221,556,0003,220
2003-12-05326328308317916,0003,170
2003-12-042703282663241,899,0003,240
2003-12-03263270260261161,0002,610
2003-12-02279279265265176,0002,650
2003-12-01260275252273187,0002,730
2003-11-28281281266273150,0002,730
2003-11-27290290276284186,0002,840
2003-11-26289293275285175,0002,850
2003-11-25299299284289261,0002,890
2003-11-21265298262285409,0002,850
2003-11-20260277251277364,0002,770
2003-11-19260263246246358,0002,460
2003-11-18254278251272569,0002,720
2003-11-17297300279279567,0002,790
2003-11-14335343316322332,0003,220
2003-11-13335343325335597,0003,350
2003-11-12303330303320508,0003,200
2003-11-11310329285302845,0003,020
2003-11-10339348325330342,0003,300
2003-11-07343367336349784,0003,490
2003-11-063753773453451,059,0003,450
2003-11-053753933703743,682,0003,740
2003-11-043533803443805,134,0003,800
2003-10-313223483153481,561,0003,480
2003-10-303163303063221,094,0003,220
2003-10-293453523163201,001,0003,200
2003-10-283633643353402,082,0003,400
2003-10-273223623163532,357,0003,530
2003-10-243323403083191,271,0003,190
2003-10-233203543033122,412,0003,120
2003-10-223003633003395,826,0003,390
2003-10-212772952652842,071,0002,840
2003-10-202502882422723,045,0002,720
2003-10-172072632042563,558,0002,560
2003-10-16215216210211582,0002,110
2003-10-15205210201210497,0002,100
2003-10-14209211198200770,0002,000
2003-10-101972081952031,394,0002,030
2003-10-09186190178190256,0001,900
2003-10-08186187182187225,0001,870
2003-10-07197199189189243,0001,890
2003-10-06200204193197954,0001,970
2003-10-03180195178195935,0001,950
2003-10-02186193178185972,0001,850
2003-10-011661891661811,618,0001,810
2003-09-30157169157165201,0001,650
2003-09-2916016115715859,0001,580
2003-09-26155159153156189,0001,560
2003-09-25158160154160169,0001,600
2003-09-24162170160164246,0001,640
2003-09-22167171150163340,0001,630
2003-09-19180182173177659,0001,770
2003-09-181681791651771,093,0001,770
2003-09-17170170165165218,0001,650
2003-09-16167170165169192,0001,690
2003-09-12160173160173437,0001,730
2003-09-1116316315615996,0001,590
2003-09-10161165160163220,0001,630
2003-09-09158162156158140,0001,580
2003-09-08150159147156188,0001,560
2003-09-05157158153154178,0001,540
2003-09-04163163154155146,0001,550
2003-09-03164164152160322,0001,600
2003-09-02169170162163310,0001,630
2003-09-01170175164172310,0001,720
2003-08-29160170159167409,0001,670
2003-08-28174174162162468,0001,620
2003-08-271671781641692,089,0001,690
2003-08-261451641421622,639,0001,620
2003-08-25145149144146374,0001,460
2003-08-22150153144145963,0001,450
2003-08-211491531431501,736,0001,500
2003-08-201351421341401,667,0001,400
2003-08-19123126120126273,0001,260
2003-08-18124125120121156,0001,210
2003-08-15118124118121324,0001,210
2003-08-14110120110118361,0001,180
2003-08-1311111210810868,0001,080
2003-08-1210610910510970,0001,090
2003-08-1110310510310437,0001,040
2003-08-0810510710310531,0001,050
2003-08-0710510810010893,0001,080
2003-08-0610510710410542,0001,050
2003-08-0510611010011084,0001,100
2003-08-0410710710310544,0001,050
2003-08-0110710810510620,0001,060
2003-07-3111011010710757,0001,070
2003-07-3010911010811083,0001,100
2003-07-29113114109111125,0001,110
2003-07-28111112105112117,0001,120
2003-07-2510810810510763,0001,070
2003-07-2410711010611060,0001,100
2003-07-2310210710210790,0001,070
2003-07-221031039710284,0001,020
2003-07-18100106100103117,0001,030
2003-07-1711211210210796,0001,070
2003-07-1611711795115291,0001,150
2003-07-15116119116116127,0001,160
2003-07-14119119115116147,0001,160
2003-07-1112112111711955,0001,190
2003-07-10117120115120110,0001,200
2003-07-09118120113117139,0001,170
2003-07-08123125118118274,0001,180
2003-07-07121124116123284,0001,230
2003-07-04120126118123217,0001,230
2003-07-03134134120126456,0001,260
2003-07-02128134127131839,0001,310
2003-07-01127127123126490,0001,260
2003-06-30120126115123482,0001,230
2003-06-27118121117120166,0001,200
2003-06-26115117112114196,0001,140
2003-06-25113114108114233,0001,140
2003-06-24117120114114162,0001,140
2003-06-23120120114117347,0001,170
2003-06-20127128112123468,0001,230
2003-06-191211301201272,508,0001,270
2003-06-18100115971141,378,0001,140
2003-06-171041049999308,000990
2003-06-16100104100102231,0001,020
2003-06-139710295100393,0001,000
2003-06-1298108971061,054,0001,060
2003-06-1195979395192,000950
2003-06-1096969394219,000940
2003-06-0995989395188,000950
2003-06-0693949193262,000930
2003-06-0592939091321,000910
2003-06-0485938489387,000890
2003-06-0388888485125,000850
2003-06-0290908687117,000870
2003-05-3093938888224,000880
2003-05-2983948389481,000890
2003-05-2884858282127,000820
2003-05-2785868282108,000820
2003-05-2683848084290,000840
2003-05-2393939091141,000910
2003-05-2286928692149,000920
2003-05-218687858574,000850
2003-05-208686858633,000860
2003-05-1986908688185,000880
2003-05-1684888385170,000850
2003-05-1583858384137,000840
2003-05-1482848182180,000820
2003-05-1390928086196,000860
2003-05-128990869072,000900
2003-05-098788858543,000850
2003-05-088888868748,000870
2003-05-078689868762,000870
2003-05-068587858683,000860
2003-05-028585818393,000830
2003-05-018689828565,000850
2003-04-3082868086100,000860
2003-04-288787818382,000830
2003-04-2590908288148,000880
2003-04-249595919263,000920
2003-04-23991009595167,000950
2003-04-221001009799407,000990
2003-04-219810094100396,0001,000
2003-04-1896979395220,000950
2003-04-1794999195588,000950
2003-04-1690949092119,000920
2003-04-158792879276,000920
2003-04-1487948791288,000910
2003-04-118989858649,000860
2003-04-108787838359,000830
2003-04-0987898284110,000840
2003-04-0881948186295,000860
2003-04-077880787939,000790
2003-04-047879777828,000780
2003-04-038080757966,000790
2003-04-027579757737,000770
2003-04-017576747628,000760
2003-03-317576747640,000760
2003-03-288182777834,000780
2003-03-278184808154,000810
2003-03-268080777717,000770
2003-03-258082767698,000760
2003-03-248085788463,000840
2003-03-207480747793,000770
2003-03-19757572738,000730
2003-03-187474707069,000700
2003-03-177071686944,000690
2003-03-147275727418,000740
2003-03-137073707214,000720
2003-03-127071657036,000700
2003-03-117172657255,000720
2003-03-107678737532,000750
2003-03-077879777820,000780
2003-03-068484808043,000800
2003-03-058085798150,000810
2003-03-047780767727,000770
2003-03-038080767640,000760
2003-02-288080787827,000780
2003-02-277479747820,000780
2003-02-267777747568,000750
2003-02-258383767936,000790
2003-02-248787838335,000830
2003-02-218587838722,000870
2003-02-208386828638,000860
2003-02-1989898183115,000830
2003-02-1889918787118,000870
2003-02-1792948891320,000910
2003-02-1484958189812,000890
2003-02-1376817679117,000790
2003-02-127576747549,000750
2003-02-107575747532,000750
2003-02-077576757623,000760
2003-02-067576727684,000760
2003-02-057274717423,000740
2003-02-047274717242,000720
2003-02-036974687146,000710
2003-01-316873686915,000690
2003-01-307073707311,000730
2003-01-297174696949,000690
2003-01-287373717135,000710
2003-01-277575707322,000730
2003-01-247474717330,000730
2003-01-237374707039,000700
2003-01-227777727251,000720
2003-01-217780757693,000760
2003-01-2077827578225,000780
2003-01-1767796772291,000720
2003-01-166667646624,000660
2003-01-156565636529,000650
2003-01-146065596561,000650
2003-01-105960586018,000600
2003-01-096060585914,000590
2003-01-086060596013,000600
2003-01-07636363637,000630
2003-01-065963596315,000630

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