6125 (株)岡本工作機械製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,105	3,120	3,080	3,080	5,600	3,080
2019-12-27	3,170	3,170	3,110	3,115	10,400	3,115
2019-12-26	3,080	3,185	3,080	3,135	19,100	3,135
2019-12-25	3,110	3,125	3,075	3,090	9,100	3,090
2019-12-24	3,160	3,190	3,080	3,095	13,900	3,095
2019-12-23	3,200	3,215	3,160	3,160	5,900	3,160
2019-12-20	3,215	3,215	3,135	3,160	12,800	3,160
2019-12-19	3,090	3,180	3,090	3,180	10,800	3,180
2019-12-18	3,120	3,160	3,085	3,090	8,800	3,090
2019-12-17	3,155	3,180	3,050	3,125	39,300	3,125
2019-12-16	3,310	3,310	3,140	3,140	33,800	3,140
2019-12-13	3,335	3,365	3,295	3,310	16,700	3,310
2019-12-12	3,305	3,335	3,290	3,300	12,200	3,300
2019-12-11	3,330	3,335	3,285	3,325	19,700	3,325
2019-12-10	3,315	3,355	3,280	3,355	14,000	3,355
2019-12-09	3,230	3,355	3,230	3,320	49,900	3,320
2019-12-06	3,225	3,275	3,195	3,220	33,600	3,220
2019-12-05	3,160	3,225	3,150	3,185	31,500	3,185
2019-12-04	3,070	3,150	3,040	3,140	17,000	3,140
2019-12-03	2,991	3,135	2,985	3,095	52,700	3,095
2019-12-02	2,950	3,100	2,950	3,100	43,900	3,100
2019-11-29	2,874	2,965	2,874	2,965	32,900	2,965
2019-11-28	2,851	2,890	2,850	2,874	7,500	2,874
2019-11-27	2,809	2,877	2,800	2,863	12,800	2,863
2019-11-26	2,868	2,868	2,827	2,830	17,600	2,830
2019-11-25	2,833	2,836	2,808	2,833	5,100	2,833
2019-11-22	2,834	2,848	2,814	2,819	6,900	2,819
2019-11-21	2,844	2,844	2,762	2,824	12,600	2,824
2019-11-20	2,900	2,920	2,833	2,844	15,000	2,844
2019-11-19	2,924	2,944	2,882	2,927	13,100	2,927
2019-11-18	2,860	2,940	2,826	2,940	39,300	2,940
2019-11-15	2,775	2,860	2,773	2,822	28,800	2,822
2019-11-14	2,872	2,905	2,760	2,792	65,600	2,792
2019-11-13	2,753	2,764	2,661	2,722	17,500	2,722
2019-11-12	2,760	2,793	2,759	2,778	12,900	2,778
2019-11-11	2,810	2,815	2,756	2,760	11,900	2,760
2019-11-08	2,785	2,835	2,762	2,800	12,700	2,800
2019-11-07	2,740	2,763	2,733	2,745	10,300	2,745
2019-11-06	2,859	2,859	2,777	2,778	6,800	2,778
2019-11-05	2,883	2,883	2,800	2,811	12,100	2,811
2019-11-01	2,780	2,795	2,778	2,783	3,700	2,783
2019-10-31	2,869	2,879	2,780	2,804	16,000	2,804
2019-10-30	2,931	2,933	2,837	2,854	20,500	2,854
2019-10-29	2,950	3,030	2,949	2,970	42,600	2,970
2019-10-28	2,909	2,970	2,909	2,939	21,100	2,939
2019-10-25	2,855	2,910	2,825	2,910	31,600	2,910
2019-10-24	2,796	2,850	2,773	2,846	21,600	2,846
2019-10-23	2,835	2,849	2,784	2,817	18,400	2,817
2019-10-21	2,700	2,838	2,676	2,816	44,100	2,816
2019-10-18	2,550	2,763	2,550	2,710	68,600	2,710
2019-10-17	2,462	2,530	2,456	2,529	23,500	2,529
2019-10-16	2,420	2,470	2,415	2,470	25,400	2,470
2019-10-15	2,420	2,453	2,390	2,427	18,800	2,427
2019-10-11	2,348	2,422	2,300	2,420	22,900	2,420
2019-10-10	2,327	2,327	2,280	2,317	8,600	2,317
2019-10-09	2,293	2,340	2,293	2,327	4,600	2,327
2019-10-08	2,321	2,348	2,308	2,343	5,600	2,343
2019-10-07	2,331	2,332	2,286	2,312	6,900	2,312
2019-10-04	2,340	2,358	2,325	2,335	6,900	2,335
2019-10-03	2,350	2,350	2,320	2,327	6,600	2,327
2019-10-02	2,387	2,390	2,334	2,388	4,000	2,388
2019-10-01	2,355	2,415	2,343	2,408	7,400	2,408
2019-09-30	2,361	2,370	2,323	2,344	5,800	2,344
2019-09-27	2,377	2,407	2,350	2,407	10,800	2,407
2019-09-26	2,322	2,433	2,322	2,428	18,600	2,428
2019-09-25	2,329	2,329	2,298	2,322	5,200	2,322
2019-09-24	2,312	2,361	2,280	2,328	9,100	2,328
2019-09-20	2,310	2,343	2,281	2,343	8,900	2,343
2019-09-19	2,355	2,397	2,274	2,301	25,200	2,301
2019-09-18	2,407	2,408	2,382	2,395	4,000	2,395
2019-09-17	2,430	2,430	2,389	2,398	9,200	2,398
2019-09-13	2,422	2,450	2,402	2,438	19,500	2,438
2019-09-12	2,359	2,450	2,359	2,440	24,800	2,440
2019-09-11	2,359	2,394	2,346	2,366	16,200	2,366
2019-09-10	2,340	2,375	2,304	2,362	10,700	2,362
2019-09-09	2,250	2,335	2,228	2,319	13,000	2,319
2019-09-06	2,262	2,291	2,260	2,278	5,300	2,278
2019-09-05	2,161	2,292	2,161	2,291	33,600	2,291
2019-09-04	2,164	2,165	2,112	2,140	11,100	2,140
2019-09-03	2,172	2,200	2,167	2,179	4,500	2,179
2019-09-02	2,175	2,200	2,163	2,177	4,300	2,177
2019-08-30	2,219	2,260	2,184	2,188	15,800	2,188
2019-08-29	2,171	2,195	2,141	2,186	15,800	2,186
2019-08-28	2,176	2,176	2,145	2,154	6,500	2,154
2019-08-27	2,186	2,198	2,151	2,176	7,500	2,176
2019-08-26	2,189	2,205	2,158	2,186	8,300	2,186
2019-08-23	2,184	2,226	2,184	2,225	3,100	2,225
2019-08-22	2,227	2,234	2,176	2,205	6,700	2,205
2019-08-21	2,212	2,255	2,200	2,241	5,500	2,241
2019-08-20	2,192	2,249	2,192	2,212	8,100	2,212
2019-08-19	2,172	2,209	2,161	2,199	13,000	2,199
2019-08-16	2,160	2,198	2,143	2,166	14,500	2,166
2019-08-15	2,150	2,165	2,120	2,158	16,900	2,158
2019-08-14	2,219	2,241	2,192	2,208	9,200	2,208
2019-08-13	2,315	2,316	2,161	2,173	31,900	2,173
2019-08-09	2,300	2,391	2,246	2,345	71,100	2,345
2019-08-08	2,495	2,540	2,423	2,497	15,000	2,497
2019-08-07	2,536	2,536	2,436	2,495	14,800	2,495
2019-08-06	2,400	2,506	2,345	2,498	42,000	2,498
2019-08-05	2,614	2,614	2,458	2,500	22,300	2,500
2019-08-02	2,690	2,690	2,609	2,634	20,800	2,634
2019-08-01	2,712	2,750	2,700	2,739	14,800	2,739
2019-07-31	2,736	2,770	2,686	2,762	24,000	2,762
2019-07-30	2,741	2,776	2,729	2,750	17,600	2,750
2019-07-29	2,779	2,779	2,688	2,763	21,400	2,763
2019-07-26	2,758	2,787	2,726	2,774	20,100	2,774
2019-07-25	2,670	2,824	2,640	2,808	57,800	2,808
2019-07-24	2,630	2,690	2,611	2,666	37,600	2,666
2019-07-23	2,496	2,618	2,496	2,605	31,100	2,605
2019-07-22	2,414	2,473	2,408	2,469	9,300	2,469
2019-07-19	2,357	2,472	2,357	2,428	11,600	2,428
2019-07-18	2,438	2,438	2,337	2,337	14,700	2,337
2019-07-17	2,476	2,476	2,435	2,438	10,000	2,438
2019-07-16	2,494	2,531	2,474	2,479	12,300	2,479
2019-07-12	2,553	2,570	2,514	2,544	15,200	2,544
2019-07-11	2,503	2,565	2,471	2,553	17,500	2,553
2019-07-10	2,547	2,555	2,481	2,540	19,600	2,540
2019-07-09	2,569	2,569	2,521	2,547	11,400	2,547
2019-07-08	2,620	2,620	2,556	2,570	5,600	2,570
2019-07-05	2,587	2,617	2,570	2,605	8,800	2,605
2019-07-04	2,604	2,604	2,568	2,573	14,100	2,573
2019-07-03	2,615	2,629	2,522	2,604	20,100	2,604
2019-07-02	2,567	2,616	2,553	2,596	22,600	2,596
2019-07-01	2,549	2,576	2,523	2,567	27,000	2,567
2019-06-28	2,490	2,505	2,440	2,484	15,100	2,484
2019-06-27	2,359	2,478	2,359	2,456	28,000	2,456
2019-06-26	2,308	2,374	2,308	2,336	15,200	2,336
2019-06-25	2,301	2,341	2,290	2,303	9,400	2,303
2019-06-24	2,261	2,334	2,261	2,318	11,900	2,318
2019-06-21	2,265	2,288	2,245	2,260	15,400	2,260
2019-06-20	2,252	2,285	2,225	2,276	10,700	2,276
2019-06-19	2,162	2,274	2,162	2,260	38,300	2,260
2019-06-18	2,295	2,295	2,103	2,103	61,300	2,103
2019-06-17	2,325	2,344	2,273	2,309	9,400	2,309
2019-06-14	2,296	2,321	2,265	2,316	6,800	2,316
2019-06-13	2,354	2,354	2,295	2,309	12,600	2,309
2019-06-12	2,373	2,399	2,356	2,380	6,900	2,380
2019-06-11	2,320	2,424	2,320	2,373	20,000	2,373
2019-06-10	2,380	2,380	2,330	2,367	19,800	2,367
2019-06-07	2,228	2,299	2,195	2,295	24,300	2,295
2019-06-06	2,197	2,244	2,184	2,228	11,800	2,228
2019-06-05	2,214	2,253	2,200	2,218	17,400	2,218
2019-06-04	2,100	2,174	2,083	2,174	22,400	2,174
2019-06-03	2,179	2,179	2,065	2,078	37,100	2,078
2019-05-31	2,237	2,244	2,155	2,181	53,900	2,181
2019-05-30	2,230	2,243	2,181	2,243	29,000	2,243
2019-05-29	2,275	2,275	2,205	2,244	28,300	2,244
2019-05-28	2,256	2,281	2,239	2,279	28,200	2,279
2019-05-27	2,270	2,330	2,206	2,256	50,200	2,256
2019-05-24	2,237	2,313	2,230	2,270	36,000	2,270
2019-05-23	2,425	2,425	2,265	2,287	39,000	2,287
2019-05-22	2,373	2,444	2,346	2,411	35,900	2,411
2019-05-21	2,399	2,400	2,284	2,346	68,900	2,346
2019-05-20	2,502	2,517	2,380	2,409	61,100	2,409
2019-05-17	2,405	2,514	2,357	2,491	94,400	2,491
2019-05-16	2,585	2,699	2,377	2,400	217,600	2,400
2019-05-15	2,987	3,105	2,930	3,055	30,000	3,055
2019-05-14	2,890	2,980	2,850	2,916	31,200	2,916
2019-05-13	3,105	3,320	3,055	3,055	84,400	3,055
2019-05-10	3,125	3,270	3,025	3,175	149,800	3,175
2019-05-09	2,990	2,990	2,842	2,868	24,500	2,868
2019-05-08	2,835	3,020	2,799	2,987	39,500	2,987
2019-05-07	2,939	2,939	2,859	2,890	18,600	2,890
2019-04-26	3,005	3,005	2,941	2,965	16,800	2,965
2019-04-25	3,010	3,035	2,926	3,035	14,200	3,035
2019-04-24	3,055	3,060	2,985	3,015	13,000	3,015
2019-04-23	3,105	3,105	2,991	3,055	23,900	3,055
2019-04-22	3,090	3,145	3,040	3,125	41,800	3,125
2019-04-19	3,045	3,085	3,015	3,085	23,600	3,085
2019-04-18	3,055	3,065	3,000	3,030	22,700	3,030
2019-04-17	2,953	3,050	2,938	3,045	37,400	3,045
2019-04-16	2,963	2,975	2,910	2,945	18,000	2,945
2019-04-15	2,918	3,040	2,918	2,975	46,500	2,975
2019-04-12	2,895	2,928	2,858	2,902	29,100	2,902
2019-04-11	2,911	2,940	2,870	2,912	20,200	2,912
2019-04-10	2,849	2,935	2,841	2,935	15,500	2,935
2019-04-09	2,916	2,944	2,843	2,924	30,300	2,924
2019-04-08	2,855	2,918	2,800	2,916	36,500	2,916
2019-04-05	2,799	2,852	2,786	2,845	19,000	2,845
2019-04-04	2,850	2,885	2,786	2,812	37,200	2,812
2019-04-03	2,699	2,830	2,693	2,820	58,800	2,820
2019-04-02	2,613	2,778	2,597	2,744	35,800	2,744
2019-04-01	2,578	2,633	2,565	2,576	17,100	2,576
2019-03-29	2,578	2,578	2,519	2,556	19,000	2,556
2019-03-28	2,620	2,620	2,531	2,549	12,800	2,549
2019-03-27	2,703	2,705	2,614	2,617	31,300	2,617
2019-03-26	2,721	2,739	2,668	2,701	14,700	2,701
2019-03-25	2,613	2,690	2,598	2,676	22,900	2,676
2019-03-22	2,731	2,775	2,694	2,713	29,400	2,713
2019-03-20	2,642	2,750	2,628	2,749	28,100	2,749
2019-03-19	2,643	2,662	2,603	2,642	17,000	2,642
2019-03-18	2,550	2,648	2,535	2,640	26,400	2,640
2019-03-15	2,405	2,533	2,403	2,500	35,400	2,500
2019-03-14	2,467	2,467	2,405	2,405	11,900	2,405
2019-03-13	2,450	2,506	2,401	2,421	22,700	2,421
2019-03-12	2,506	2,533	2,440	2,464	24,400	2,464
2019-03-11	2,401	2,439	2,341	2,411	51,000	2,411
2019-03-08	2,600	2,601	2,451	2,451	60,400	2,451
2019-03-07	2,688	2,688	2,602	2,614	23,000	2,614
2019-03-06	2,749	2,749	2,681	2,690	16,300	2,690
2019-03-05	2,814	2,877	2,746	2,749	29,200	2,749
2019-03-04	2,665	2,800	2,665	2,795	36,100	2,795
2019-03-01	2,635	2,699	2,630	2,640	9,200	2,640
2019-02-28	2,744	2,747	2,630	2,630	22,700	2,630
2019-02-27	2,771	2,825	2,720	2,726	27,200	2,726
2019-02-26	2,786	2,805	2,671	2,671	34,700	2,671
2019-02-25	2,802	2,802	2,760	2,769	15,200	2,769
2019-02-22	2,827	2,840	2,811	2,812	10,300	2,812
2019-02-21	2,880	2,911	2,858	2,869	18,800	2,869
2019-02-20	2,921	2,944	2,843	2,911	31,800	2,911
2019-02-19	2,824	2,965	2,804	2,940	56,600	2,940
2019-02-18	2,675	2,850	2,657	2,818	52,600	2,818
2019-02-15	2,600	2,681	2,534	2,572	54,900	2,572
2019-02-14	2,505	2,693	2,481	2,615	80,200	2,615
2019-02-13	2,168	2,353	2,168	2,326	47,200	2,326
2019-02-12	2,115	2,162	2,115	2,133	20,000	2,133
2019-02-08	2,146	2,146	2,058	2,113	23,600	2,113
2019-02-07	2,201	2,221	2,162	2,178	34,700	2,178
2019-02-06	2,320	2,320	2,251	2,263	13,700	2,263
2019-02-05	2,288	2,321	2,280	2,302	9,900	2,302
2019-02-04	2,208	2,273	2,173	2,262	25,200	2,262
2019-02-01	2,236	2,246	2,187	2,191	23,900	2,191
2019-01-31	2,240	2,278	2,185	2,263	49,100	2,263
2019-01-30	2,237	2,286	2,203	2,209	24,600	2,209
2019-01-29	2,273	2,274	2,199	2,249	23,500	2,249
2019-01-28	2,375	2,400	2,322	2,323	19,300	2,323
2019-01-25	2,323	2,400	2,302	2,383	29,000	2,383
2019-01-24	2,251	2,348	2,246	2,337	22,000	2,337
2019-01-23	2,331	2,331	2,252	2,265	23,800	2,265
2019-01-22	2,374	2,381	2,300	2,354	13,000	2,354
2019-01-21	2,379	2,409	2,360	2,374	19,300	2,374
2019-01-18	2,275	2,350	2,275	2,334	12,400	2,334
2019-01-17	2,395	2,395	2,280	2,299	25,500	2,299
2019-01-16	2,314	2,368	2,277	2,311	18,200	2,311
2019-01-15	2,148	2,320	2,125	2,314	28,200	2,314
2019-01-11	2,113	2,174	2,113	2,157	24,000	2,157
2019-01-10	2,116	2,148	2,049	2,088	19,700	2,088
2019-01-09	2,171	2,199	2,133	2,148	21,800	2,148
2019-01-08	2,155	2,191	2,126	2,171	25,300	2,171
2019-01-07	2,166	2,268	2,149	2,149	17,800	2,149
2019-01-04	2,061	2,122	2,017	2,114	22,900	2,114

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 [2019年度]

6125 (株)岡本工作機械製作所の時系列データ [2019年度]