6125 (株)岡本工作機械製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	140	141	140	140	42,000	1,400
2016-12-29	142	143	140	141	90,000	1,410
2016-12-28	144	144	142	142	126,000	1,420
2016-12-27	144	145	142	144	146,000	1,440
2016-12-26	142	145	140	145	314,000	1,450
2016-12-22	142	142	140	142	175,000	1,420
2016-12-21	142	143	140	141	102,000	1,410
2016-12-20	140	144	140	140	245,000	1,400
2016-12-19	138	140	137	139	57,000	1,390
2016-12-16	140	141	138	138	114,000	1,380
2016-12-15	142	142	139	140	99,000	1,400
2016-12-14	140	142	140	142	39,000	1,420
2016-12-13	140	140	139	140	38,000	1,400
2016-12-12	143	143	139	140	138,000	1,400
2016-12-09	143	144	141	143	117,000	1,430
2016-12-08	144	145	141	142	223,000	1,420
2016-12-07	138	145	138	144	416,000	1,440
2016-12-06	136	138	135	138	80,000	1,380
2016-12-05	136	136	133	134	59,000	1,340
2016-12-02	138	138	132	136	162,000	1,360
2016-12-01	137	140	135	136	151,000	1,360
2016-11-30	138	138	134	137	91,000	1,370
2016-11-29	137	137	135	137	35,000	1,370
2016-11-28	138	139	135	137	89,000	1,370
2016-11-25	138	139	137	139	33,000	1,390
2016-11-24	140	140	138	138	154,000	1,380
2016-11-22	142	142	138	139	90,000	1,390
2016-11-21	141	142	140	140	51,000	1,400
2016-11-18	141	143	139	140	64,000	1,400
2016-11-17	135	143	135	141	158,000	1,410
2016-11-16	130	138	130	137	248,000	1,370
2016-11-15	132	132	131	132	17,000	1,320
2016-11-14	130	134	130	132	102,000	1,320
2016-11-11	130	131	129	129	52,000	1,290
2016-11-10	128	131	127	130	85,000	1,300
2016-11-09	129	129	120	125	172,000	1,250
2016-11-08	129	130	128	130	48,000	1,300
2016-11-07	132	132	130	131	53,000	1,310
2016-11-04	126	135	125	133	196,000	1,330
2016-11-02	135	135	129	130	171,000	1,300
2016-11-01	138	139	135	136	99,000	1,360
2016-10-31	139	139	138	138	16,000	1,380
2016-10-28	135	140	135	139	47,000	1,390
2016-10-27	137	138	136	136	41,000	1,360
2016-10-26	139	139	136	137	84,000	1,370
2016-10-25	140	140	138	138	30,000	1,380
2016-10-24	141	141	138	138	52,000	1,380
2016-10-21	141	141	139	140	67,000	1,400
2016-10-20	139	141	139	140	121,000	1,400
2016-10-19	139	139	138	139	82,000	1,390
2016-10-18	139	139	139	139	18,000	1,390
2016-10-17	138	139	138	139	55,000	1,390
2016-10-14	139	139	138	139	39,000	1,390
2016-10-13	141	141	138	139	89,000	1,390
2016-10-12	142	142	139	141	122,000	1,410
2016-10-11	143	145	143	143	14,000	1,430
2016-10-07	144	148	143	143	49,000	1,430
2016-10-06	142	145	141	144	93,000	1,440
2016-10-05	142	143	140	141	96,000	1,410
2016-10-04	147	148	142	143	97,000	1,430
2016-10-03	149	149	146	147	48,000	1,470
2016-09-30	147	151	144	148	111,000	1,480
2016-09-29	145	150	145	149	169,000	1,490
2016-09-28	141	144	139	143	104,000	1,430
2016-09-27	141	141	139	141	62,000	1,410
2016-09-26	145	145	140	141	109,000	1,410
2016-09-23	142	145	141	143	116,000	1,430
2016-09-21	145	145	140	143	125,000	1,430
2016-09-20	141	148	141	145	139,000	1,450
2016-09-16	142	143	141	141	100,000	1,410
2016-09-15	147	147	140	142	180,000	1,420
2016-09-14	148	149	144	144	258,000	1,440
2016-09-13	153	153	147	147	262,000	1,470
2016-09-12	154	155	150	153	209,000	1,530
2016-09-09	159	159	154	156	431,000	1,560
2016-09-08	159	161	152	156	665,000	1,560
2016-09-07	164	171	160	160	1,785,000	1,600
2016-09-06	155	165	153	154	1,328,000	1,540
2016-09-05	166	171	156	158	1,633,000	1,580
2016-09-02	162	174	153	174	3,514,000	1,740
2016-09-01	148	183	146	170	8,814,000	1,700
2016-08-31	129	140	127	133	672,000	1,330
2016-08-30	122	133	120	127	484,000	1,270
2016-08-29	116	123	115	122	127,000	1,220
2016-08-26	116	116	115	116	14,000	1,160
2016-08-25	116	116	116	116	7,000	1,160
2016-08-24	115	115	114	115	15,000	1,150
2016-08-23	114	115	114	115	69,000	1,150
2016-08-22	112	114	112	113	5,000	1,130
2016-08-19	112	113	112	113	5,000	1,130
2016-08-17	113	115	113	115	19,000	1,150
2016-08-15	116	116	114	116	13,000	1,160
2016-08-12	116	116	115	116	53,000	1,160
2016-08-10	117	117	116	117	37,000	1,170
2016-08-09	119	119	117	118	8,000	1,180
2016-08-08	119	119	119	119	11,000	1,190
2016-08-05	120	120	119	119	4,000	1,190
2016-08-04	119	120	119	120	5,000	1,200
2016-08-03	119	121	118	118	32,000	1,180
2016-08-02	124	124	122	122	3,000	1,220
2016-08-01	119	125	119	124	46,000	1,240
2016-07-29	119	119	116	119	21,000	1,190
2016-07-28	126	126	119	119	21,000	1,190
2016-07-27	123	125	122	124	60,000	1,240
2016-07-26	120	122	119	122	33,000	1,220
2016-07-25	117	119	116	119	78,000	1,190
2016-07-22	116	119	115	117	44,000	1,170
2016-07-21	116	117	115	117	26,000	1,170
2016-07-20	115	116	114	115	55,000	1,150
2016-07-19	119	119	111	116	94,000	1,160
2016-07-15	116	117	115	117	51,000	1,170
2016-07-14	115	116	112	116	216,000	1,160
2016-07-13	117	120	117	118	59,000	1,180
2016-07-12	113	117	113	117	121,000	1,170
2016-07-11	113	114	113	114	12,000	1,140
2016-07-08	111	113	111	111	33,000	1,110
2016-07-07	113	113	110	111	26,000	1,110
2016-07-06	113	113	110	112	29,000	1,120
2016-07-05	112	113	112	113	16,000	1,130
2016-07-04	114	114	113	113	9,000	1,130
2016-07-01	112	113	111	113	29,000	1,130
2016-06-30	112	112	110	110	50,000	1,100
2016-06-29	109	111	107	111	37,000	1,110
2016-06-28	108	109	106	108	40,000	1,080
2016-06-27	106	115	106	110	19,000	1,100
2016-06-24	119	119	105	106	74,000	1,060
2016-06-23	108	110	108	110	21,000	1,100
2016-06-22	113	113	108	108	28,000	1,080
2016-06-21	115	115	113	113	6,000	1,130
2016-06-20	115	115	113	113	34,000	1,130
2016-06-17	106	110	106	108	108,000	1,080
2016-06-16	112	112	106	106	121,000	1,060
2016-06-15	110	115	110	115	147,000	1,150
2016-06-14	120	121	115	115	80,000	1,150
2016-06-13	122	123	119	120	97,000	1,200
2016-06-10	124	124	122	124	19,000	1,240
2016-06-09	123	125	123	124	27,000	1,240
2016-06-08	123	125	123	124	27,000	1,240
2016-06-07	123	125	123	125	20,000	1,250
2016-06-06	123	125	122	124	61,000	1,240
2016-06-03	125	126	124	126	56,000	1,260
2016-06-02	125	128	125	126	22,000	1,260
2016-06-01	125	127	125	126	42,000	1,260
2016-05-31	128	128	126	128	31,000	1,280
2016-05-30	126	127	126	127	16,000	1,270
2016-05-27	127	128	126	126	32,000	1,260
2016-05-26	128	128	126	127	70,000	1,270
2016-05-25	126	128	124	128	47,000	1,280
2016-05-24	125	127	125	125	31,000	1,250
2016-05-23	126	127	126	127	3,000	1,270
2016-05-20	127	128	126	127	16,000	1,270
2016-05-19	124	128	124	127	40,000	1,270
2016-05-18	125	125	121	123	69,000	1,230
2016-05-17	120	126	120	126	42,000	1,260
2016-05-16	123	124	120	121	224,000	1,210
2016-05-13	127	128	125	125	23,000	1,250
2016-05-12	127	127	124	127	15,000	1,270
2016-05-11	126	127	125	127	12,000	1,270
2016-05-10	126	127	124	126	34,000	1,260
2016-05-09	126	128	123	125	70,000	1,250
2016-05-06	125	129	124	129	15,000	1,290
2016-05-02	123	126	122	123	20,000	1,230
2016-04-28	130	131	125	127	82,000	1,270
2016-04-27	127	130	126	130	51,000	1,300
2016-04-26	131	131	126	129	21,000	1,290
2016-04-25	129	131	129	131	47,000	1,310
2016-04-22	128	128	126	128	26,000	1,280
2016-04-21	128	129	126	128	52,000	1,280
2016-04-20	127	128	126	126	59,000	1,260
2016-04-19	125	127	125	127	79,000	1,270
2016-04-18	126	127	124	125	12,000	1,250
2016-04-15	127	129	126	128	35,000	1,280
2016-04-14	127	129	127	129	53,000	1,290
2016-04-13	125	127	125	127	44,000	1,270
2016-04-12	122	124	122	124	10,000	1,240
2016-04-11	124	124	122	123	11,000	1,230
2016-04-08	120	124	120	124	31,000	1,240
2016-04-07	123	124	121	124	20,000	1,240
2016-04-06	123	123	120	123	68,000	1,230
2016-04-05	129	129	125	125	35,000	1,250
2016-04-04	129	129	126	127	27,000	1,270
2016-04-01	125	130	122	130	61,000	1,300
2016-03-31	129	130	125	129	109,000	1,290
2016-03-30	133	133	130	131	24,000	1,310
2016-03-29	135	135	132	133	18,000	1,330
2016-03-28	137	137	131	137	88,000	1,370
2016-03-25	136	136	134	134	26,000	1,340
2016-03-24	137	137	134	134	20,000	1,340
2016-03-23	136	137	135	137	37,000	1,370
2016-03-22	137	137	134	136	94,000	1,360
2016-03-18	138	139	137	137	24,000	1,370
2016-03-17	136	141	136	141	137,000	1,410
2016-03-16	135	136	134	136	7,000	1,360
2016-03-15	134	136	134	136	27,000	1,360
2016-03-14	133	135	133	135	61,000	1,350
2016-03-11	129	133	129	133	41,000	1,330
2016-03-10	128	130	128	129	45,000	1,290
2016-03-09	132	132	128	128	33,000	1,280
2016-03-08	134	134	131	133	41,000	1,330
2016-03-07	135	136	133	133	64,000	1,330
2016-03-04	130	134	129	134	50,000	1,340
2016-03-03	131	133	127	129	91,000	1,290
2016-03-02	130	131	130	131	39,000	1,310
2016-03-01	131	131	125	128	31,000	1,280
2016-02-29	126	128	126	128	26,000	1,280
2016-02-26	131	131	127	128	41,000	1,280
2016-02-25	127	129	127	129	13,000	1,290
2016-02-24	128	129	127	128	65,000	1,280
2016-02-23	131	131	128	128	28,000	1,280
2016-02-22	127	130	127	130	31,000	1,300
2016-02-19	129	130	129	130	3,000	1,300
2016-02-18	131	133	129	132	36,000	1,320
2016-02-17	123	131	123	127	84,000	1,270
2016-02-16	117	127	117	125	90,000	1,250
2016-02-15	115	121	115	117	104,000	1,170
2016-02-12	116	116	107	110	378,000	1,100
2016-02-10	123	123	116	118	274,000	1,180
2016-02-09	127	127	122	123	161,000	1,230
2016-02-08	124	133	124	132	171,000	1,320
2016-02-05	135	135	133	133	83,000	1,330
2016-02-04	137	139	137	137	48,000	1,370
2016-02-03	140	140	137	139	62,000	1,390
2016-02-02	145	145	143	143	53,000	1,430
2016-02-01	142	144	142	143	60,000	1,430
2016-01-29	137	141	137	139	85,000	1,390
2016-01-28	138	140	138	139	30,000	1,390
2016-01-27	138	141	138	140	126,000	1,400
2016-01-26	140	140	136	136	66,000	1,360
2016-01-25	141	145	141	143	66,000	1,430
2016-01-22	138	140	134	139	95,000	1,390
2016-01-21	131	135	130	130	125,000	1,300
2016-01-20	139	140	131	132	121,000	1,320
2016-01-19	133	145	133	137	132,000	1,370
2016-01-18	134	134	130	134	199,000	1,340
2016-01-15	147	148	138	139	97,000	1,390
2016-01-14	146	146	143	145	153,000	1,450
2016-01-13	146	150	146	149	60,000	1,490
2016-01-12	149	150	142	145	254,000	1,450
2016-01-08	150	158	149	152	180,000	1,520
2016-01-07	158	158	153	154	126,000	1,540
2016-01-06	162	162	159	159	69,000	1,590
2016-01-05	159	162	159	161	132,000	1,610
2016-01-04	166	168	164	164	106,000	1,640

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 [2016年度]

6125 (株)岡本工作機械製作所の時系列データ [2016年度]