1. HOME >
  2. 株価時系列 >
  3. 6125 >
  4. 2004年

6125 (株)岡本工作機械製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30284288283287127,0002,870
2004-12-29280284277284207,0002,840
2004-12-28279283277280134,0002,800
2004-12-27284285278278202,0002,780
2004-12-24284288281282232,0002,820
2004-12-22289289282283198,0002,830
2004-12-21283284282284147,0002,840
2004-12-20278283278281186,0002,810
2004-12-17275279274276240,0002,760
2004-12-16274277273275160,0002,750
2004-12-15265275265271256,0002,710
2004-12-14270273265267224,0002,670
2004-12-13272275267274193,0002,740
2004-12-10282284276277258,0002,770
2004-12-09297298285286177,0002,860
2004-12-08293298293297166,0002,970
2004-12-07302306298298239,0002,980
2004-12-06294305294301243,0003,010
2004-12-03297302295299198,0002,990
2004-12-02301302293293165,0002,930
2004-12-01307307295297237,0002,970
2004-11-30291307291304378,0003,040
2004-11-29291295289292118,0002,920
2004-11-26295301290293172,0002,930
2004-11-25287298280291272,0002,910
2004-11-24305305292292315,0002,920
2004-11-22311313296306596,0003,060
2004-11-19315321312316547,0003,160
2004-11-18320321306312586,0003,120
2004-11-17303322303318896,0003,180
2004-11-16310310303304669,0003,040
2004-11-153103213033102,182,0003,100
2004-11-122823082733002,277,0003,000
2004-11-11292293273280781,0002,800
2004-11-102792962772931,732,0002,930
2004-11-09257272254272220,0002,720
2004-11-08270276262262541,0002,620
2004-11-052452692442651,066,0002,650
2004-11-04239242238242210,0002,420
2004-11-0223824023523567,0002,350
2004-11-0123723923323462,0002,340
2004-10-2923224123224134,0002,410
2004-10-2823223623123585,0002,350
2004-10-2724024023223446,0002,340
2004-10-2623323623023550,0002,350
2004-10-2523423522823577,0002,350
2004-10-22235238233238117,0002,380
2004-10-21240241235236126,0002,360
2004-10-20242242239239129,0002,390
2004-10-1924524624224250,0002,420
2004-10-1824224424224263,0002,420
2004-10-15240247235244102,0002,440
2004-10-14245246241242136,0002,420
2004-10-13254254248248102,0002,480
2004-10-1225625925325675,0002,560
2004-10-0825125925125275,0002,520
2004-10-07265266256256184,0002,560
2004-10-06264265261261128,0002,610
2004-10-05269270257267171,0002,670
2004-10-04260264255264174,0002,640
2004-10-01242258242251136,0002,510
2004-09-3023824423824054,0002,400
2004-09-29240244235239121,0002,390
2004-09-2824324523824084,0002,400
2004-09-2725125224124552,0002,450
2004-09-24246252245252103,0002,520
2004-09-2225725825025398,0002,530
2004-09-2126626625825874,0002,580
2004-09-1725626425626495,0002,640
2004-09-1626227026026071,0002,600
2004-09-1526226826126561,0002,650
2004-09-1427027226226256,0002,620
2004-09-1326026626026652,0002,660
2004-09-1026526525926048,0002,600
2004-09-0926726926626718,0002,670
2004-09-0827227626726785,0002,670
2004-09-0727827827027173,0002,710
2004-09-0626827726227755,0002,770
2004-09-0327828027027269,0002,720
2004-09-0228528527627679,0002,760
2004-09-01278288277282115,0002,820
2004-08-3127727727327665,0002,760
2004-08-30270281268281362,0002,810
2004-08-27253261251260118,0002,600
2004-08-26256258250250138,0002,500
2004-08-25247250240247109,0002,470
2004-08-2425225224324875,0002,480
2004-08-23250256249252101,0002,520
2004-08-20250255246250139,0002,500
2004-08-19243252242252122,0002,520
2004-08-18240243233237170,0002,370
2004-08-1725225524524836,0002,480
2004-08-1625125524725091,0002,500
2004-08-1325826125225361,0002,530
2004-08-1226626726326315,0002,630
2004-08-1126627226526845,0002,680
2004-08-1026726725926057,0002,600
2004-08-0925025624925191,0002,510
2004-08-06264277263264102,0002,640
2004-08-0527027926127945,0002,790
2004-08-04272272250266124,0002,660
2004-08-0328428427327360,0002,730
2004-08-0227427827327887,0002,780
2004-07-3026427026427074,0002,700
2004-07-29273273260264107,0002,640
2004-07-28251274251274110,0002,740
2004-07-27256261246247173,0002,470
2004-07-26265270261261132,0002,610
2004-07-23281283275280105,0002,800
2004-07-22281285281285198,0002,850
2004-07-21289296289291178,0002,910
2004-07-2029029328529288,0002,920
2004-07-16286299285296106,0002,960
2004-07-15300300291296139,0002,960
2004-07-14309311301301104,0003,010
2004-07-13314314302307128,0003,070
2004-07-12302315301309113,0003,090
2004-07-09299300295300139,0003,000
2004-07-0830330529529582,0002,950
2004-07-07291302291298140,0002,980
2004-07-06306313298305142,0003,050
2004-07-05315316303310110,0003,100
2004-07-02320320315319115,0003,190
2004-07-01320325318321165,0003,210
2004-06-3032732732132482,0003,240
2004-06-2932932932532677,0003,260
2004-06-28324331324328150,0003,280
2004-06-2532532532032480,0003,240
2004-06-24323335316328183,0003,280
2004-06-23333335318318117,0003,180
2004-06-22339339318330281,0003,300
2004-06-21344344335335349,0003,350
2004-06-18335341322330604,0003,300
2004-06-17324333320330423,0003,300
2004-06-16315323315320318,0003,200
2004-06-15311313308310115,0003,100
2004-06-14319324314316271,0003,160
2004-06-11312315308309418,0003,090
2004-06-10287298285297176,0002,970
2004-06-0928529028428674,0002,860
2004-06-0829129128228456,0002,840
2004-06-0727528127527898,0002,780
2004-06-04279280269273110,0002,730
2004-06-03280285272285233,0002,850
2004-06-02290290283285129,0002,850
2004-06-0128629128529168,0002,910
2004-05-3128629128229194,0002,910
2004-05-2829929929029484,0002,940
2004-05-27297304290296142,0002,960
2004-05-26307315301304158,0003,040
2004-05-25308314297298198,0002,980
2004-05-24316326307315441,0003,150
2004-05-21287304286303317,0003,030
2004-05-20276292276280261,0002,800
2004-05-19261280261275213,0002,750
2004-05-18226251225251400,0002,510
2004-05-17269270212231470,0002,310
2004-05-14273282262276212,0002,760
2004-05-13285295280283174,0002,830
2004-05-12296296285290166,0002,900
2004-05-11260289260261291,0002,610
2004-05-10311311261275311,0002,750
2004-05-07336336326327141,0003,270
2004-05-06329347329335131,0003,350
2004-04-30335337325329215,0003,290
2004-04-28337339335337211,0003,370
2004-04-27346346340342216,0003,420
2004-04-2634734934734958,0003,490
2004-04-23350352346349185,0003,490
2004-04-22358359349351224,0003,510
2004-04-21352360351356131,0003,560
2004-04-20345353345351205,0003,510
2004-04-19360360345348238,0003,480
2004-04-16362363356359212,0003,590
2004-04-15370373358361317,0003,610
2004-04-14369369363368229,0003,680
2004-04-13382383370370466,0003,700
2004-04-12364384362377686,0003,770
2004-04-09364368355357591,0003,570
2004-04-08385386370378810,0003,780
2004-04-073663873643842,184,0003,840
2004-04-06354361344361635,0003,610
2004-04-05360360352352412,0003,520
2004-04-02362363356358321,0003,580
2004-04-01362365358363353,0003,630
2004-03-31365367363366196,0003,660
2004-03-30364366361365253,0003,650
2004-03-29369370361361327,0003,610
2004-03-26369370363364216,0003,640
2004-03-25368375362362423,0003,620
2004-03-24363372359368488,0003,680
2004-03-23364364357363288,0003,630
2004-03-22363373363365791,0003,650
2004-03-19356362356361237,0003,610
2004-03-18363370356356409,0003,560
2004-03-17355365353362387,0003,620
2004-03-16365365355357260,0003,570
2004-03-15365370361362296,0003,620
2004-03-12360376358361233,0003,610
2004-03-11360369355369332,0003,690
2004-03-10384385371371706,0003,710
2004-03-09358379356379792,0003,790
2004-03-08360363357358266,0003,580
2004-03-05356362351355402,0003,550
2004-03-04349359346353300,0003,530
2004-03-03356360346353292,0003,530
2004-03-02366368353362332,0003,620
2004-03-01358366357365436,0003,650
2004-02-27359364353356329,0003,560
2004-02-26357366353359175,0003,590
2004-02-25359364357358184,0003,580
2004-02-24372378361364380,0003,640
2004-02-23383389375377484,0003,770
2004-02-203753843713811,029,0003,810
2004-02-19348372347370809,0003,700
2004-02-18355355345345203,0003,450
2004-02-17357358349351219,0003,510
2004-02-16360365355358380,0003,580
2004-02-13332358332356406,0003,560
2004-02-12343343332332132,0003,320
2004-02-10346346335339149,0003,390
2004-02-09356356343349194,0003,490
2004-02-06339352339349358,0003,490
2004-02-05323342322330653,0003,300
2004-02-04355355327327363,0003,270
2004-02-03360363352354421,0003,540
2004-02-02372375363369334,0003,690
2004-01-30367383367377335,0003,770
2004-01-29364375359369804,0003,690
2004-01-28380387375379670,0003,790
2004-01-27414415390390701,0003,900
2004-01-264084264074091,159,0004,090
2004-01-233994153984131,489,0004,130
2004-01-224144184024035,270,0004,030
2004-01-213803983693981,892,0003,980
2004-01-203904003663753,291,0003,750
2004-01-193743893703893,077,0003,890
2004-01-163503673453652,057,0003,650
2004-01-153603633453461,512,0003,460
2004-01-143173563153562,199,0003,560
2004-01-13327327315321234,0003,210
2004-01-09326327317325291,0003,250
2004-01-08322322313321210,0003,210
2004-01-07316325308325283,0003,250
2004-01-06335335310314483,0003,140
2004-01-05323333323331387,0003,310

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