6125 (株)岡本工作機械製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	118	120	118	120	156,000	1,200
2013-12-27	118	119	117	119	69,000	1,190
2013-12-26	114	120	114	120	103,000	1,200
2013-12-25	113	117	113	115	206,000	1,150
2013-12-24	116	116	114	115	164,000	1,150
2013-12-20	116	118	116	116	177,000	1,160
2013-12-19	118	118	116	116	237,000	1,160
2013-12-18	117	119	117	118	144,000	1,180
2013-12-17	121	121	116	118	115,000	1,180
2013-12-16	122	122	119	119	125,000	1,190
2013-12-13	122	123	121	121	73,000	1,210
2013-12-12	123	123	120	121	135,000	1,210
2013-12-11	122	125	122	123	56,000	1,230
2013-12-10	124	124	122	123	139,000	1,230
2013-12-09	124	124	122	124	107,000	1,240
2013-12-06	123	123	122	122	23,000	1,220
2013-12-05	123	125	122	122	57,000	1,220
2013-12-04	125	125	122	123	150,000	1,230
2013-12-03	127	127	123	125	336,000	1,250
2013-12-02	123	127	121	127	203,000	1,270
2013-11-29	122	123	120	123	84,000	1,230
2013-11-28	121	123	120	123	84,000	1,230
2013-11-27	120	122	119	122	74,000	1,220
2013-11-26	122	122	119	121	34,000	1,210
2013-11-25	120	122	118	122	81,000	1,220
2013-11-22	119	121	118	120	121,000	1,200
2013-11-21	119	120	119	120	64,000	1,200
2013-11-20	119	120	119	120	50,000	1,200
2013-11-19	121	121	119	120	45,000	1,200
2013-11-18	123	124	122	123	30,000	1,230
2013-11-15	120	122	120	122	90,000	1,220
2013-11-14	121	121	118	119	70,000	1,190
2013-11-13	119	121	117	121	52,000	1,210
2013-11-12	118	118	115	117	60,000	1,170
2013-11-11	118	118	114	117	76,000	1,170
2013-11-08	115	121	114	119	106,000	1,190
2013-11-07	122	122	116	119	243,000	1,190
2013-11-06	125	134	125	126	181,000	1,260
2013-11-05	124	125	122	125	68,000	1,250
2013-11-01	125	126	124	124	69,000	1,240
2013-10-31	127	127	125	125	87,000	1,250
2013-10-30	128	129	127	127	72,000	1,270
2013-10-29	129	129	127	128	70,000	1,280
2013-10-28	133	134	128	129	198,000	1,290
2013-10-25	126	133	125	130	291,000	1,300
2013-10-24	125	125	124	125	19,000	1,250
2013-10-23	126	126	124	125	48,000	1,250
2013-10-22	126	127	125	125	91,000	1,250
2013-10-21	128	128	126	126	54,000	1,260
2013-10-18	128	128	127	127	48,000	1,270
2013-10-17	126	127	126	126	55,000	1,260
2013-10-16	125	127	125	125	77,000	1,250
2013-10-15	128	128	126	126	30,000	1,260
2013-10-11	127	128	126	127	61,000	1,270
2013-10-10	124	125	124	124	55,000	1,240
2013-10-09	121	125	121	125	32,000	1,250
2013-10-08	119	123	118	123	41,000	1,230
2013-10-07	122	122	120	121	60,000	1,210
2013-10-04	123	124	122	122	36,000	1,220
2013-10-03	126	128	124	124	105,000	1,240
2013-10-02	127	130	126	126	111,000	1,260
2013-10-01	127	129	127	128	54,000	1,280
2013-09-30	127	130	126	127	106,000	1,270
2013-09-27	132	132	128	130	87,000	1,300
2013-09-26	128	132	128	130	53,000	1,300
2013-09-25	134	136	128	128	206,000	1,280
2013-09-24	125	131	125	130	151,000	1,300
2013-09-20	121	127	121	125	260,000	1,250
2013-09-19	119	120	119	120	113,000	1,200
2013-09-18	119	119	118	118	68,000	1,180
2013-09-17	117	119	116	117	140,000	1,170
2013-09-13	116	117	116	117	45,000	1,170
2013-09-12	117	117	115	116	43,000	1,160
2013-09-11	119	119	114	118	104,000	1,180
2013-09-10	121	121	116	118	60,000	1,180
2013-09-09	116	117	115	116	29,000	1,160
2013-09-06	116	116	115	115	12,000	1,150
2013-09-05	114	117	114	115	98,000	1,150
2013-09-04	115	115	110	113	101,000	1,130
2013-09-03	115	115	113	115	38,000	1,150
2013-09-02	113	115	112	112	56,000	1,120
2013-08-30	111	112	110	111	36,000	1,110
2013-08-29	114	114	112	112	25,000	1,120
2013-08-28	115	115	113	113	31,000	1,130
2013-08-27	116	116	113	115	63,000	1,150
2013-08-26	118	118	116	116	25,000	1,160
2013-08-23	119	119	117	118	42,000	1,180
2013-08-22	117	117	116	116	11,000	1,160
2013-08-21	116	119	116	117	20,000	1,170
2013-08-20	119	119	117	117	18,000	1,170
2013-08-19	118	118	117	118	49,000	1,180
2013-08-16	118	120	118	118	18,000	1,180
2013-08-15	119	120	118	118	15,000	1,180
2013-08-14	123	123	119	119	55,000	1,190
2013-08-13	118	121	118	121	117,000	1,210
2013-08-12	117	119	115	116	50,000	1,160
2013-08-09	122	124	118	120	224,000	1,200
2013-08-08	132	133	129	130	61,000	1,300
2013-08-07	133	135	132	133	101,000	1,330
2013-08-06	124	139	123	138	869,000	1,380
2013-08-05	116	123	115	123	152,000	1,230
2013-08-02	116	117	114	117	51,000	1,170
2013-08-01	114	116	113	114	16,000	1,140
2013-07-31	115	117	113	117	36,000	1,170
2013-07-30	114	114	114	114	5,000	1,140
2013-07-29	116	116	113	114	58,000	1,140
2013-07-26	119	119	118	118	22,000	1,180
2013-07-25	119	122	119	120	60,000	1,200
2013-07-24	120	120	119	119	13,000	1,190
2013-07-23	119	122	118	119	28,000	1,190
2013-07-22	120	120	119	119	27,000	1,190
2013-07-19	123	123	119	122	41,000	1,220
2013-07-18	121	122	120	122	79,000	1,220
2013-07-17	121	121	116	120	77,000	1,200
2013-07-16	122	124	120	121	27,000	1,210
2013-07-12	121	122	120	122	20,000	1,220
2013-07-11	119	121	119	120	29,000	1,200
2013-07-10	119	121	119	120	79,000	1,200
2013-07-09	121	121	118	118	31,000	1,180
2013-07-08	123	125	119	120	64,000	1,200
2013-07-05	123	123	120	121	67,000	1,210
2013-07-04	118	119	117	119	37,000	1,190
2013-07-03	118	119	117	118	36,000	1,180
2013-07-02	117	118	116	117	52,000	1,170
2013-07-01	118	118	114	115	18,000	1,150
2013-06-28	112	116	109	116	96,000	1,160
2013-06-27	111	112	105	112	74,000	1,120
2013-06-26	117	117	110	111	78,000	1,110
2013-06-25	119	119	114	116	23,000	1,160
2013-06-24	117	118	117	117	22,000	1,170
2013-06-21	116	117	110	117	76,000	1,170
2013-06-20	122	122	120	120	12,000	1,200
2013-06-19	122	123	121	122	29,000	1,220
2013-06-18	118	122	117	122	49,000	1,220
2013-06-17	113	117	111	117	42,000	1,170
2013-06-14	116	118	112	114	53,000	1,140
2013-06-13	116	117	115	116	34,000	1,160
2013-06-12	118	120	116	120	59,000	1,200
2013-06-11	121	121	120	121	19,000	1,210
2013-06-10	121	121	117	121	56,000	1,210
2013-06-07	116	116	111	115	148,000	1,150
2013-06-06	121	123	117	118	272,000	1,180
2013-06-05	129	129	123	124	54,000	1,240
2013-06-04	125	127	122	127	126,000	1,270
2013-06-03	128	128	125	125	97,000	1,250
2013-05-31	130	132	129	129	35,000	1,290
2013-05-30	133	134	129	129	120,000	1,290
2013-05-29	135	138	132	134	55,000	1,340
2013-05-28	126	133	126	132	76,000	1,320
2013-05-27	129	130	126	127	134,000	1,270
2013-05-24	137	138	129	136	110,000	1,360
2013-05-23	146	146	132	132	425,000	1,320
2013-05-22	149	150	142	146	509,000	1,460
2013-05-21	142	147	141	147	419,000	1,470
2013-05-20	138	140	136	140	318,000	1,400
2013-05-17	135	136	133	135	82,000	1,350
2013-05-16	137	137	128	132	349,000	1,320
2013-05-15	138	141	136	137	215,000	1,370
2013-05-14	136	138	134	136	261,000	1,360
2013-05-13	133	137	133	135	303,000	1,350
2013-05-10	132	135	131	131	872,000	1,310
2013-05-09	148	150	143	144	242,000	1,440
2013-05-08	150	151	148	148	110,000	1,480
2013-05-07	146	148	145	146	123,000	1,460
2013-05-02	145	145	141	142	119,000	1,420
2013-05-01	146	146	143	146	161,000	1,460
2013-04-30	143	148	142	146	123,000	1,460
2013-04-26	151	153	147	147	115,000	1,470
2013-04-25	154	155	149	150	205,000	1,500
2013-04-24	150	153	147	152	445,000	1,520
2013-04-23	140	147	139	145	424,000	1,450
2013-04-22	140	142	139	141	335,000	1,410
2013-04-19	137	139	131	137	218,000	1,370
2013-04-18	143	143	136	137	376,000	1,370
2013-04-17	131	142	131	140	1,048,000	1,400
2013-04-16	128	131	125	131	433,000	1,310
2013-04-15	128	132	128	130	124,000	1,300
2013-04-12	127	133	127	133	339,000	1,330
2013-04-11	127	128	126	127	176,000	1,270
2013-04-10	126	127	124	126	93,000	1,260
2013-04-09	125	126	122	125	177,000	1,250
2013-04-08	126	127	124	124	86,000	1,240
2013-04-05	128	128	122	125	80,000	1,250
2013-04-04	118	123	116	121	53,000	1,210
2013-04-03	119	123	117	121	20,000	1,210
2013-04-02	115	118	113	118	48,000	1,180
2013-04-01	121	124	118	118	118,000	1,180
2013-03-29	126	126	119	122	152,000	1,220
2013-03-28	130	131	125	126	109,000	1,260
2013-03-27	130	131	129	130	99,000	1,300
2013-03-26	131	133	130	130	85,000	1,300
2013-03-25	132	135	131	131	147,000	1,310
2013-03-22	133	133	131	131	142,000	1,310
2013-03-21	135	135	130	134	366,000	1,340
2013-03-19	128	133	127	131	414,000	1,310
2013-03-18	125	127	122	127	427,000	1,270
2013-03-15	117	122	117	121	488,000	1,210
2013-03-14	115	116	113	115	101,000	1,150
2013-03-13	116	116	114	115	106,000	1,150
2013-03-12	119	120	116	116	203,000	1,160
2013-03-11	114	120	113	118	252,000	1,180
2013-03-08	114	114	112	114	96,000	1,140
2013-03-07	114	114	111	113	74,000	1,130
2013-03-06	110	115	109	114	212,000	1,140
2013-03-05	110	111	110	110	28,000	1,100
2013-03-04	109	111	109	110	58,000	1,100
2013-03-01	109	109	108	109	38,000	1,090
2013-02-28	110	111	109	109	34,000	1,090
2013-02-27	110	111	109	109	28,000	1,090
2013-02-26	108	109	108	108	29,000	1,080
2013-02-25	113	113	110	111	104,000	1,110
2013-02-22	109	110	108	110	88,000	1,100
2013-02-21	109	110	108	108	37,000	1,080
2013-02-20	113	113	108	109	115,000	1,090
2013-02-19	106	111	104	111	64,000	1,110
2013-02-18	106	110	105	107	60,000	1,070
2013-02-15	108	108	101	105	121,000	1,050
2013-02-14	105	110	104	108	217,000	1,080
2013-02-13	113	113	108	110	174,000	1,100
2013-02-12	113	117	113	115	93,000	1,150
2013-02-08	116	117	111	115	176,000	1,150
2013-02-07	118	118	115	116	126,000	1,160
2013-02-06	118	120	116	118	183,000	1,180
2013-02-05	117	120	115	116	177,000	1,160
2013-02-04	114	119	114	119	243,000	1,190
2013-02-01	111	112	111	112	38,000	1,120
2013-01-31	112	112	110	112	114,000	1,120
2013-01-30	111	113	109	113	197,000	1,130
2013-01-29	111	112	108	111	156,000	1,110
2013-01-28	112	112	110	111	48,000	1,110
2013-01-25	110	113	110	113	129,000	1,130
2013-01-24	108	111	107	110	45,000	1,100
2013-01-23	112	112	107	108	204,000	1,080
2013-01-22	111	116	110	113	225,000	1,130
2013-01-21	111	112	109	111	95,000	1,110
2013-01-18	108	109	107	108	89,000	1,080
2013-01-17	110	110	105	107	136,000	1,070
2013-01-16	113	113	109	110	103,000	1,100
2013-01-15	114	116	112	113	221,000	1,130
2013-01-11	109	113	109	113	175,000	1,130
2013-01-10	107	108	106	107	81,000	1,070
2013-01-09	104	108	103	108	152,000	1,080
2013-01-08	106	106	105	106	75,000	1,060
2013-01-07	112	112	105	107	269,000	1,070
2013-01-04	112	112	108	110	213,000	1,100

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

6125 (株)岡本工作機械製作所 の時系列データ [2013年度]

6125 (株)岡本工作機械製作所の時系列データ [2013年度]