6125 (株)岡本工作機械製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,306	2,334	2,306	2,316	9,300	2,316
2020-12-29	2,275	2,342	2,249	2,321	62,300	2,321
2020-12-28	2,316	2,316	2,216	2,240	48,700	2,240
2020-12-25	2,341	2,341	2,293	2,299	24,000	2,299
2020-12-24	2,310	2,340	2,306	2,336	35,000	2,336
2020-12-23	2,320	2,330	2,283	2,306	21,900	2,306
2020-12-22	2,383	2,383	2,280	2,283	36,500	2,283
2020-12-21	2,452	2,459	2,382	2,400	17,500	2,400
2020-12-18	2,499	2,499	2,416	2,451	44,100	2,451
2020-12-17	2,545	2,545	2,432	2,475	55,300	2,475
2020-12-16	2,554	2,554	2,520	2,545	29,800	2,545
2020-12-15	2,561	2,580	2,496	2,530	18,600	2,530
2020-12-14	2,523	2,587	2,513	2,552	44,200	2,552
2020-12-11	2,492	2,492	2,466	2,492	13,900	2,492
2020-12-10	2,495	2,500	2,460	2,466	12,700	2,466
2020-12-09	2,474	2,511	2,456	2,470	33,400	2,470
2020-12-08	2,402	2,484	2,402	2,471	10,100	2,471
2020-12-07	2,526	2,526	2,413	2,433	10,800	2,433
2020-12-04	2,530	2,530	2,470	2,476	24,900	2,476
2020-12-03	2,510	2,533	2,459	2,493	25,600	2,493
2020-12-02	2,385	2,517	2,350	2,497	21,400	2,497
2020-12-01	2,368	2,399	2,342	2,370	10,600	2,370
2020-11-30	2,386	2,386	2,335	2,342	12,700	2,342
2020-11-27	2,456	2,458	2,397	2,404	15,500	2,404
2020-11-26	2,368	2,460	2,332	2,450	20,300	2,450
2020-11-25	2,381	2,390	2,331	2,368	10,200	2,368
2020-11-24	2,331	2,379	2,331	2,379	11,700	2,379
2020-11-20	2,288	2,334	2,253	2,324	6,500	2,324
2020-11-19	2,282	2,295	2,277	2,288	3,300	2,288
2020-11-18	2,324	2,324	2,296	2,301	3,600	2,301
2020-11-17	2,349	2,349	2,302	2,324	10,300	2,324
2020-11-16	2,306	2,364	2,306	2,319	5,000	2,319
2020-11-13	2,331	2,354	2,290	2,302	6,900	2,302
2020-11-12	2,368	2,384	2,300	2,377	12,600	2,377
2020-11-11	2,250	2,373	2,250	2,368	6,700	2,368
2020-11-10	2,300	2,318	2,232	2,262	15,500	2,262
2020-11-09	2,286	2,311	2,276	2,295	5,700	2,295
2020-11-06	2,300	2,310	2,278	2,285	6,900	2,285
2020-11-05	2,271	2,319	2,271	2,300	5,000	2,300
2020-11-04	2,283	2,313	2,224	2,309	4,800	2,309
2020-11-02	2,247	2,314	2,247	2,266	4,500	2,266
2020-10-30	2,362	2,362	2,211	2,247	16,300	2,247
2020-10-29	2,330	2,363	2,330	2,340	12,000	2,340
2020-10-28	2,440	2,440	2,330	2,365	19,200	2,365
2020-10-27	2,425	2,435	2,402	2,428	5,700	2,428
2020-10-26	2,480	2,482	2,439	2,448	4,800	2,448
2020-10-23	2,481	2,481	2,420	2,461	4,700	2,461
2020-10-22	2,477	2,477	2,431	2,431	8,500	2,431
2020-10-21	2,538	2,538	2,460	2,477	8,100	2,477
2020-10-20	2,448	2,536	2,448	2,519	10,900	2,519
2020-10-19	2,432	2,470	2,428	2,446	4,500	2,446
2020-10-16	2,466	2,495	2,413	2,432	12,000	2,432
2020-10-15	2,500	2,500	2,410	2,417	31,900	2,417
2020-10-14	2,601	2,615	2,450	2,510	49,500	2,510
2020-10-13	2,525	2,634	2,512	2,634	45,300	2,634
2020-10-12	2,345	2,513	2,343	2,500	61,600	2,500
2020-10-09	2,335	2,345	2,292	2,330	30,900	2,330
2020-10-08	2,247	2,297	2,208	2,285	20,400	2,285
2020-10-07	2,199	2,251	2,163	2,223	7,700	2,223
2020-10-06	2,195	2,200	2,153	2,176	8,800	2,176
2020-10-05	2,194	2,200	2,161	2,173	4,900	2,173
2020-10-02	2,256	2,256	2,122	2,165	10,300	2,165
2020-09-30	2,297	2,297	2,184	2,208	25,400	2,208
2020-09-29	2,100	2,476	2,100	2,318	23,500	2,318
2020-09-28	2,078	2,123	2,072	2,075	16,100	2,075
2020-09-25	2,130	2,130	2,095	2,095	4,900	2,095
2020-09-24	2,109	2,123	2,096	2,096	3,700	2,096
2020-09-23	2,075	2,117	2,075	2,109	4,600	2,109
2020-09-18	2,123	2,155	2,104	2,125	8,600	2,125
2020-09-17	2,151	2,171	2,146	2,152	3,000	2,152
2020-09-16	2,146	2,175	2,146	2,169	3,600	2,169
2020-09-15	2,129	2,151	2,109	2,145	3,600	2,145
2020-09-14	2,111	2,140	2,111	2,137	3,600	2,137
2020-09-11	2,098	2,139	2,080	2,135	4,100	2,135
2020-09-10	2,112	2,136	2,093	2,136	1,700	2,136
2020-09-09	2,079	2,140	2,079	2,112	2,700	2,112
2020-09-08	2,106	2,129	2,064	2,129	2,800	2,129
2020-09-07	2,100	2,100	2,049	2,056	7,400	2,056
2020-09-04	2,096	2,141	2,056	2,090	9,100	2,090
2020-09-03	2,154	2,200	2,145	2,146	7,600	2,146
2020-09-02	2,162	2,183	2,133	2,142	3,300	2,142
2020-09-01	2,150	2,162	2,136	2,162	1,900	2,162
2020-08-31	2,100	2,158	2,100	2,155	5,400	2,155
2020-08-28	2,146	2,153	2,090	2,090	8,900	2,090
2020-08-27	2,156	2,158	2,150	2,153	1,800	2,153
2020-08-26	2,182	2,182	2,139	2,159	3,400	2,159
2020-08-25	2,160	2,184	2,151	2,184	7,700	2,184
2020-08-24	2,162	2,184	2,141	2,160	9,000	2,160
2020-08-21	2,178	2,179	2,163	2,163	8,900	2,163
2020-08-20	2,211	2,211	2,171	2,178	10,200	2,178
2020-08-19	2,250	2,252	2,222	2,229	3,100	2,229
2020-08-18	2,249	2,253	2,203	2,253	9,000	2,253
2020-08-17	2,200	2,240	2,200	2,240	3,400	2,240
2020-08-14	2,231	2,253	2,190	2,234	11,400	2,234
2020-08-13	2,269	2,269	2,203	2,229	13,100	2,229
2020-08-12	2,134	2,269	2,134	2,269	15,900	2,269
2020-08-11	2,037	2,174	2,037	2,157	16,600	2,157
2020-08-07	1,961	2,037	1,961	2,024	9,500	2,024
2020-08-06	2,021	2,027	2,001	2,011	6,300	2,011
2020-08-05	1,955	2,020	1,950	2,001	5,500	2,001
2020-08-04	1,999	2,003	1,980	1,989	4,400	1,989
2020-08-03	1,962	2,033	1,962	1,987	6,800	1,987
2020-07-31	2,041	2,041	1,961	1,962	29,000	1,962
2020-07-30	2,043	2,063	2,043	2,054	4,300	2,054
2020-07-29	2,050	2,062	2,040	2,043	8,600	2,043
2020-07-28	2,066	2,092	2,049	2,049	7,700	2,049
2020-07-27	2,059	2,068	2,040	2,064	3,700	2,064
2020-07-22	2,088	2,088	2,060	2,067	4,700	2,067
2020-07-21	2,091	2,091	2,059	2,064	5,100	2,064
2020-07-20	2,098	2,098	2,050	2,097	7,700	2,097
2020-07-17	2,062	2,082	2,054	2,055	6,300	2,055
2020-07-16	2,091	2,096	2,053	2,053	7,600	2,053
2020-07-15	2,072	2,116	2,072	2,093	4,400	2,093
2020-07-14	2,046	2,080	2,046	2,072	3,700	2,072
2020-07-13	2,047	2,083	2,038	2,057	4,800	2,057
2020-07-10	2,060	2,087	2,035	2,047	7,300	2,047
2020-07-09	2,082	2,082	2,060	2,060	2,900	2,060
2020-07-08	2,079	2,079	2,057	2,061	5,900	2,061
2020-07-07	2,109	2,109	2,071	2,100	2,600	2,100
2020-07-06	2,109	2,109	2,050	2,098	8,000	2,098
2020-07-03	2,079	2,079	2,020	2,059	7,900	2,059
2020-07-02	2,145	2,145	2,015	2,040	14,200	2,040
2020-07-01	2,106	2,125	2,093	2,095	3,700	2,095
2020-06-30	2,122	2,130	2,106	2,106	6,600	2,106
2020-06-29	2,130	2,145	2,116	2,116	6,400	2,116
2020-06-26	2,169	2,175	2,158	2,165	6,100	2,165
2020-06-25	2,149	2,188	2,129	2,157	14,400	2,157
2020-06-24	2,249	2,250	2,142	2,149	42,700	2,149
2020-06-23	2,225	2,244	2,190	2,226	13,700	2,226
2020-06-22	2,209	2,241	2,209	2,223	3,900	2,223
2020-06-19	2,174	2,250	2,174	2,230	13,200	2,230
2020-06-18	2,175	2,180	2,115	2,177	6,800	2,177
2020-06-17	2,160	2,191	2,148	2,176	11,400	2,176
2020-06-16	2,142	2,183	2,092	2,138	18,200	2,138
2020-06-15	2,129	2,142	2,050	2,050	15,800	2,050
2020-06-12	2,100	2,149	2,033	2,124	21,900	2,124
2020-06-11	2,205	2,205	2,131	2,167	20,400	2,167
2020-06-10	2,200	2,226	2,166	2,212	14,300	2,212
2020-06-09	2,235	2,247	2,159	2,219	16,600	2,219
2020-06-08	2,168	2,255	2,153	2,237	18,100	2,237
2020-06-05	2,122	2,151	2,117	2,129	5,200	2,129
2020-06-04	2,150	2,175	2,087	2,130	14,300	2,130
2020-06-03	2,135	2,207	2,130	2,140	16,400	2,140
2020-06-02	2,191	2,191	2,110	2,131	15,400	2,131
2020-06-01	2,150	2,183	2,119	2,141	12,400	2,141
2020-05-29	2,154	2,199	2,125	2,144	14,200	2,144
2020-05-28	2,216	2,266	2,162	2,182	24,100	2,182
2020-05-27	2,150	2,219	2,150	2,215	16,000	2,215
2020-05-26	2,097	2,162	2,081	2,126	18,700	2,126
2020-05-25	2,050	2,104	2,026	2,068	20,700	2,068
2020-05-22	2,015	2,030	1,981	2,000	11,700	2,000
2020-05-21	2,052	2,062	2,000	2,014	9,800	2,014
2020-05-20	2,025	2,042	2,000	2,018	11,700	2,018
2020-05-19	2,022	2,058	1,954	2,025	20,000	2,025
2020-05-18	1,935	2,030	1,935	1,972	46,700	1,972
2020-05-15	2,100	2,198	2,090	2,125	14,500	2,125
2020-05-14	2,284	2,284	2,125	2,125	14,800	2,125
2020-05-13	2,332	2,332	2,240	2,267	23,600	2,267
2020-05-12	2,345	2,392	2,340	2,340	17,700	2,340
2020-05-11	2,400	2,436	2,337	2,395	19,700	2,395
2020-05-08	2,350	2,370	2,310	2,350	14,700	2,350
2020-05-07	2,339	2,388	2,306	2,365	10,100	2,365
2020-05-01	2,305	2,340	2,254	2,289	26,900	2,289
2020-04-30	2,240	2,376	2,238	2,346	48,200	2,346
2020-04-28	2,126	2,192	2,100	2,192	18,100	2,192
2020-04-27	2,050	2,126	2,021	2,121	17,500	2,121
2020-04-24	2,068	2,078	1,994	2,039	12,800	2,039
2020-04-23	1,992	2,080	1,959	2,064	22,500	2,064
2020-04-22	1,917	1,946	1,870	1,912	12,200	1,912
2020-04-21	2,015	2,055	1,971	1,976	17,400	1,976
2020-04-20	1,930	2,120	1,930	2,062	25,500	2,062
2020-04-17	1,790	1,987	1,790	1,953	39,700	1,953
2020-04-16	1,777	1,800	1,768	1,778	7,800	1,778
2020-04-15	1,811	1,847	1,758	1,778	11,900	1,778
2020-04-14	1,796	1,834	1,771	1,811	20,700	1,811
2020-04-13	1,820	1,820	1,769	1,803	9,400	1,803
2020-04-10	1,807	1,837	1,786	1,817	9,900	1,817
2020-04-09	1,838	1,838	1,778	1,801	6,700	1,801
2020-04-08	1,809	1,820	1,707	1,798	18,000	1,798
2020-04-07	1,747	1,815	1,711	1,789	20,800	1,789
2020-04-06	1,634	1,718	1,575	1,718	15,000	1,718
2020-04-03	1,621	1,664	1,584	1,623	24,600	1,623
2020-04-02	1,679	1,679	1,578	1,620	24,400	1,620
2020-04-01	1,715	1,738	1,631	1,639	24,000	1,639
2020-03-31	1,731	1,813	1,710	1,710	12,400	1,710
2020-03-30	1,712	1,731	1,660	1,731	13,700	1,731
2020-03-27	1,841	1,841	1,755	1,789	18,100	1,789
2020-03-26	1,860	1,860	1,742	1,761	22,300	1,761
2020-03-25	1,910	1,924	1,802	1,867	31,400	1,867
2020-03-24	1,763	1,769	1,690	1,763	13,700	1,763
2020-03-23	1,620	1,620	1,523	1,603	40,900	1,603
2020-03-19	1,677	1,700	1,597	1,650	17,500	1,650
2020-03-18	1,632	1,740	1,632	1,672	14,200	1,672
2020-03-17	1,539	1,650	1,530	1,632	16,000	1,632
2020-03-16	1,640	1,693	1,580	1,620	28,100	1,620
2020-03-13	1,558	1,648	1,540	1,560	42,900	1,560
2020-03-12	1,877	1,877	1,757	1,758	27,900	1,758
2020-03-11	1,965	1,990	1,866	1,877	13,400	1,877
2020-03-10	1,780	1,975	1,740	1,925	30,400	1,925
2020-03-09	1,948	1,972	1,870	1,870	36,200	1,870
2020-03-06	2,127	2,128	2,050	2,088	20,800	2,088
2020-03-05	2,278	2,278	2,160	2,167	13,700	2,167
2020-03-04	2,139	2,241	2,127	2,211	10,400	2,211
2020-03-03	2,371	2,371	2,209	2,209	21,300	2,209
2020-03-02	2,075	2,321	2,075	2,278	24,700	2,278
2020-02-28	2,190	2,190	2,072	2,125	25,800	2,125
2020-02-27	2,270	2,327	2,220	2,225	20,800	2,225
2020-02-26	2,250	2,268	2,210	2,265	33,400	2,265
2020-02-25	2,270	2,341	2,247	2,275	63,500	2,275
2020-02-21	2,433	2,447	2,406	2,436	8,700	2,436
2020-02-20	2,491	2,521	2,422	2,433	12,600	2,433
2020-02-19	2,459	2,510	2,410	2,461	9,100	2,461
2020-02-18	2,457	2,457	2,342	2,436	30,300	2,436
2020-02-17	2,618	2,618	2,480	2,491	22,100	2,491
2020-02-14	2,730	2,730	2,550	2,572	49,400	2,572
2020-02-13	2,810	2,842	2,765	2,765	9,900	2,765
2020-02-12	2,831	2,859	2,808	2,810	7,700	2,810
2020-02-10	2,830	2,884	2,815	2,830	7,600	2,830
2020-02-07	2,896	2,896	2,823	2,831	5,200	2,831
2020-02-06	2,838	2,920	2,837	2,897	12,100	2,897
2020-02-05	2,790	2,824	2,756	2,788	9,600	2,788
2020-02-04	2,736	2,760	2,702	2,727	10,600	2,727
2020-02-03	2,693	2,770	2,693	2,769	5,700	2,769
2020-01-31	2,796	2,842	2,759	2,828	8,200	2,828
2020-01-30	2,830	2,830	2,691	2,800	38,400	2,800
2020-01-29	2,900	2,901	2,825	2,825	17,600	2,825
2020-01-28	2,900	2,901	2,831	2,875	18,400	2,875
2020-01-27	2,942	2,969	2,925	2,925	19,100	2,925
2020-01-24	3,075	3,080	2,998	3,005	18,800	3,005
2020-01-23	3,055	3,075	3,010	3,010	6,700	3,010
2020-01-22	3,075	3,085	3,050	3,065	4,500	3,065
2020-01-21	3,065	3,080	3,050	3,050	10,000	3,050
2020-01-20	3,075	3,100	3,075	3,080	3,200	3,080
2020-01-17	3,100	3,115	3,065	3,065	6,700	3,065
2020-01-16	3,135	3,155	3,085	3,085	5,000	3,085
2020-01-15	3,155	3,225	3,140	3,140	9,600	3,140
2020-01-14	3,090	3,205	3,090	3,205	20,100	3,205
2020-01-10	3,010	3,075	3,010	3,050	6,400	3,050
2020-01-09	3,000	3,050	3,000	3,005	11,400	3,005
2020-01-08	2,981	3,005	2,861	2,941	37,300	2,941
2020-01-07	3,065	3,065	3,020	3,020	2,900	3,020
2020-01-06	2,997	3,055	2,995	3,015	18,900	3,015

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 [2020年度]

6125 (株)岡本工作機械製作所の時系列データ [2020年度]