6125 (株)岡本工作機械製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,840 | 4,040 | 3,835 | 4,040 | 108,800 | 4,040 |
| 2024-10-29 | 3,730 | 3,730 | 3,685 | 3,715 | 37,800 | 3,715 |
| 2024-10-28 | 3,535 | 3,685 | 3,535 | 3,660 | 8,300 | 3,660 |
| 2024-10-25 | 3,635 | 3,635 | 3,540 | 3,570 | 14,700 | 3,570 |
| 2024-10-24 | 3,640 | 3,655 | 3,605 | 3,635 | 9,300 | 3,635 |
| 2024-10-23 | 3,665 | 3,705 | 3,625 | 3,625 | 6,500 | 3,625 |
| 2024-10-22 | 3,720 | 3,740 | 3,660 | 3,660 | 11,500 | 3,660 |
| 2024-10-21 | 3,770 | 3,815 | 3,730 | 3,755 | 15,700 | 3,755 |
| 2024-10-18 | 3,690 | 3,750 | 3,665 | 3,750 | 13,700 | 3,750 |
| 2024-10-17 | 3,680 | 3,725 | 3,655 | 3,690 | 9,800 | 3,690 |
| 2024-10-16 | 3,675 | 3,710 | 3,645 | 3,645 | 10,100 | 3,645 |
| 2024-10-15 | 3,620 | 3,695 | 3,605 | 3,675 | 17,500 | 3,675 |
| 2024-10-11 | 3,660 | 3,660 | 3,595 | 3,595 | 8,500 | 3,595 |
| 2024-10-10 | 3,675 | 3,675 | 3,620 | 3,665 | 13,600 | 3,665 |
| 2024-10-09 | 3,725 | 3,725 | 3,620 | 3,675 | 14,800 | 3,675 |
| 2024-10-08 | 3,780 | 3,780 | 3,660 | 3,695 | 12,200 | 3,695 |
| 2024-10-07 | 3,820 | 3,845 | 3,740 | 3,740 | 17,700 | 3,740 |
| 2024-10-04 | 3,710 | 3,750 | 3,695 | 3,750 | 9,400 | 3,750 |
| 2024-10-03 | 3,815 | 3,840 | 3,710 | 3,710 | 17,900 | 3,710 |
| 2024-10-02 | 3,630 | 3,710 | 3,630 | 3,660 | 18,200 | 3,660 |
| 2024-10-01 | 3,600 | 3,690 | 3,600 | 3,690 | 12,000 | 3,690 |
| 2024-09-30 | 3,700 | 3,700 | 3,570 | 3,570 | 24,200 | 3,570 |
| 2024-09-27 | 3,650 | 3,755 | 3,650 | 3,730 | 22,900 | 3,730 |
| 2024-09-26 | 3,655 | 3,720 | 3,615 | 3,720 | 35,000 | 3,720 |
| 2024-09-25 | 3,550 | 3,640 | 3,535 | 3,630 | 30,200 | 3,630 |
| 2024-09-24 | 3,615 | 3,615 | 3,550 | 3,550 | 14,700 | 3,550 |
| 2024-09-20 | 3,540 | 3,645 | 3,540 | 3,570 | 28,800 | 3,570 |
| 2024-09-19 | 3,485 | 3,530 | 3,485 | 3,515 | 13,700 | 3,515 |
| 2024-09-18 | 3,465 | 3,465 | 3,400 | 3,440 | 11,200 | 3,440 |
| 2024-09-17 | 3,475 | 3,485 | 3,375 | 3,405 | 23,200 | 3,405 |
| 2024-09-13 | 3,495 | 3,495 | 3,455 | 3,470 | 6,400 | 3,470 |
| 2024-09-12 | 3,520 | 3,540 | 3,455 | 3,505 | 15,000 | 3,505 |
| 2024-09-11 | 3,470 | 3,480 | 3,370 | 3,415 | 20,600 | 3,415 |
| 2024-09-10 | 3,470 | 3,515 | 3,435 | 3,445 | 15,200 | 3,445 |
| 2024-09-09 | 3,425 | 3,500 | 3,380 | 3,470 | 22,800 | 3,470 |
| 2024-09-06 | 3,640 | 3,640 | 3,505 | 3,565 | 23,100 | 3,565 |
| 2024-09-05 | 3,600 | 3,670 | 3,580 | 3,625 | 23,300 | 3,625 |
| 2024-09-04 | 3,750 | 3,755 | 3,620 | 3,620 | 50,100 | 3,620 |
| 2024-09-03 | 3,855 | 3,960 | 3,850 | 3,915 | 24,800 | 3,915 |
| 2024-09-02 | 3,905 | 3,905 | 3,825 | 3,825 | 9,600 | 3,825 |
| 2024-08-30 | 3,775 | 3,900 | 3,770 | 3,835 | 18,100 | 3,835 |
| 2024-08-29 | 3,680 | 3,785 | 3,680 | 3,775 | 15,100 | 3,775 |
| 2024-08-28 | 3,700 | 3,710 | 3,665 | 3,685 | 11,500 | 3,685 |
| 2024-08-27 | 3,650 | 3,705 | 3,635 | 3,690 | 19,900 | 3,690 |
| 2024-08-26 | 3,715 | 3,715 | 3,640 | 3,665 | 10,900 | 3,665 |
| 2024-08-23 | 3,750 | 3,750 | 3,675 | 3,715 | 13,100 | 3,715 |
| 2024-08-22 | 3,765 | 3,840 | 3,710 | 3,720 | 16,400 | 3,720 |
| 2024-08-21 | 3,825 | 3,845 | 3,765 | 3,765 | 15,200 | 3,765 |
| 2024-08-20 | 3,835 | 3,875 | 3,830 | 3,855 | 8,500 | 3,855 |
| 2024-08-19 | 3,820 | 3,870 | 3,770 | 3,790 | 25,400 | 3,790 |
| 2024-08-16 | 3,795 | 3,865 | 3,780 | 3,835 | 29,800 | 3,835 |
| 2024-08-15 | 3,640 | 3,745 | 3,640 | 3,705 | 19,300 | 3,705 |
| 2024-08-14 | 3,545 | 3,640 | 3,515 | 3,625 | 19,100 | 3,625 |
| 2024-08-13 | 3,405 | 3,545 | 3,405 | 3,545 | 34,300 | 3,545 |
| 2024-08-09 | 3,335 | 3,365 | 3,245 | 3,365 | 117,100 | 3,365 |
| 2024-08-08 | 3,490 | 3,580 | 3,465 | 3,475 | 35,600 | 3,475 |
| 2024-08-07 | 3,450 | 3,625 | 3,420 | 3,555 | 92,500 | 3,555 |
| 2024-08-06 | 3,245 | 3,525 | 3,245 | 3,495 | 65,600 | 3,495 |
| 2024-08-05 | 3,505 | 3,545 | 3,105 | 3,130 | 129,000 | 3,130 |
| 2024-08-02 | 3,875 | 3,875 | 3,730 | 3,770 | 113,300 | 3,770 |
| 2024-08-01 | 4,255 | 4,255 | 4,025 | 4,045 | 30,000 | 4,045 |
| 2024-07-31 | 4,140 | 4,240 | 4,100 | 4,240 | 22,000 | 4,240 |
| 2024-07-30 | 4,155 | 4,195 | 4,130 | 4,155 | 35,500 | 4,155 |
| 2024-07-29 | 4,200 | 4,230 | 4,185 | 4,225 | 18,000 | 4,225 |
| 2024-07-26 | 4,130 | 4,200 | 4,130 | 4,130 | 27,400 | 4,130 |
| 2024-07-25 | 4,180 | 4,195 | 4,110 | 4,140 | 49,100 | 4,140 |
| 2024-07-24 | 4,310 | 4,330 | 4,235 | 4,235 | 24,500 | 4,235 |
| 2024-07-23 | 4,350 | 4,420 | 4,315 | 4,325 | 19,200 | 4,325 |
| 2024-07-22 | 4,435 | 4,455 | 4,325 | 4,325 | 57,900 | 4,325 |
| 2024-07-19 | 4,500 | 4,515 | 4,400 | 4,450 | 75,800 | 4,450 |
| 2024-07-18 | 4,600 | 4,600 | 4,505 | 4,515 | 25,300 | 4,515 |
| 2024-07-17 | 4,630 | 4,665 | 4,610 | 4,635 | 8,400 | 4,635 |
| 2024-07-16 | 4,655 | 4,670 | 4,605 | 4,605 | 10,800 | 4,605 |
| 2024-07-12 | 4,530 | 4,630 | 4,515 | 4,625 | 20,800 | 4,625 |
| 2024-07-11 | 4,585 | 4,600 | 4,550 | 4,555 | 20,900 | 4,555 |
| 2024-07-10 | 4,615 | 4,615 | 4,550 | 4,555 | 16,200 | 4,555 |
| 2024-07-09 | 4,590 | 4,650 | 4,580 | 4,610 | 24,100 | 4,610 |
| 2024-07-08 | 4,625 | 4,630 | 4,555 | 4,555 | 16,500 | 4,555 |
| 2024-07-05 | 4,725 | 4,725 | 4,625 | 4,625 | 17,200 | 4,625 |
| 2024-07-04 | 4,675 | 4,695 | 4,670 | 4,695 | 12,200 | 4,695 |
| 2024-07-03 | 4,690 | 4,735 | 4,660 | 4,675 | 18,900 | 4,675 |
| 2024-07-02 | 4,650 | 4,690 | 4,640 | 4,675 | 24,900 | 4,675 |
| 2024-07-01 | 4,660 | 4,720 | 4,635 | 4,650 | 25,900 | 4,650 |
| 2024-06-28 | 4,650 | 4,660 | 4,590 | 4,630 | 20,700 | 4,630 |
| 2024-06-27 | 4,550 | 4,615 | 4,550 | 4,600 | 22,500 | 4,600 |
| 2024-06-26 | 4,545 | 4,560 | 4,490 | 4,525 | 23,500 | 4,525 |
| 2024-06-25 | 4,485 | 4,545 | 4,445 | 4,545 | 31,600 | 4,545 |
| 2024-06-24 | 4,520 | 4,545 | 4,475 | 4,485 | 20,600 | 4,485 |
| 2024-06-21 | 4,570 | 4,605 | 4,510 | 4,545 | 31,100 | 4,545 |
| 2024-06-20 | 4,535 | 4,585 | 4,470 | 4,585 | 45,700 | 4,585 |
| 2024-06-19 | 4,575 | 4,675 | 4,505 | 4,545 | 34,200 | 4,545 |
| 2024-06-18 | 4,645 | 4,680 | 4,560 | 4,610 | 37,800 | 4,610 |
| 2024-06-17 | 4,600 | 4,600 | 4,455 | 4,505 | 38,200 | 4,505 |
| 2024-06-14 | 4,490 | 4,635 | 4,475 | 4,625 | 35,400 | 4,625 |
| 2024-06-13 | 4,740 | 4,755 | 4,535 | 4,535 | 47,400 | 4,535 |
| 2024-06-12 | 4,780 | 4,790 | 4,745 | 4,755 | 13,100 | 4,755 |
| 2024-06-11 | 4,775 | 4,845 | 4,765 | 4,790 | 20,400 | 4,790 |
| 2024-06-10 | 4,650 | 4,785 | 4,650 | 4,775 | 31,200 | 4,775 |
| 2024-06-07 | 4,710 | 4,715 | 4,645 | 4,670 | 72,800 | 4,670 |
| 2024-06-06 | 4,805 | 4,825 | 4,710 | 4,730 | 38,400 | 4,730 |
| 2024-06-05 | 4,900 | 4,900 | 4,775 | 4,775 | 42,000 | 4,775 |
| 2024-06-04 | 4,895 | 4,935 | 4,875 | 4,910 | 12,600 | 4,910 |
| 2024-06-03 | 4,920 | 4,950 | 4,850 | 4,915 | 29,600 | 4,915 |
| 2024-05-31 | 4,985 | 4,985 | 4,875 | 4,910 | 36,400 | 4,910 |
| 2024-05-30 | 4,940 | 4,995 | 4,895 | 4,970 | 31,600 | 4,970 |
| 2024-05-29 | 5,200 | 5,210 | 4,960 | 4,995 | 75,900 | 4,995 |
| 2024-05-28 | 5,240 | 5,300 | 5,180 | 5,180 | 51,600 | 5,180 |
| 2024-05-27 | 5,400 | 5,550 | 5,220 | 5,280 | 102,500 | 5,280 |
| 2024-05-24 | 5,080 | 5,400 | 5,060 | 5,310 | 162,300 | 5,310 |
| 2024-05-23 | 5,160 | 5,260 | 4,955 | 5,150 | 324,000 | 5,150 |
| 2024-05-22 | 4,840 | 4,930 | 4,820 | 4,845 | 41,100 | 4,845 |
| 2024-05-21 | 4,885 | 4,925 | 4,825 | 4,835 | 67,200 | 4,835 |
| 2024-05-20 | 4,915 | 4,920 | 4,800 | 4,845 | 94,800 | 4,845 |
| 2024-05-17 | 4,940 | 5,030 | 4,940 | 4,955 | 27,200 | 4,955 |
| 2024-05-16 | 5,090 | 5,090 | 4,910 | 4,955 | 100,100 | 4,955 |
| 2024-05-15 | 5,060 | 5,230 | 5,040 | 5,100 | 214,800 | 5,100 |
| 2024-05-14 | 5,800 | 5,810 | 5,700 | 5,810 | 56,500 | 5,810 |
| 2024-05-13 | 5,800 | 5,860 | 5,760 | 5,860 | 31,900 | 5,860 |
| 2024-05-10 | 5,900 | 5,910 | 5,820 | 5,840 | 23,700 | 5,840 |
| 2024-05-09 | 6,010 | 6,010 | 5,880 | 5,880 | 17,700 | 5,880 |
| 2024-05-08 | 6,010 | 6,010 | 5,940 | 5,990 | 18,600 | 5,990 |
| 2024-05-07 | 5,990 | 6,080 | 5,980 | 6,000 | 22,300 | 6,000 |
| 2024-05-02 | 5,960 | 5,960 | 5,880 | 5,930 | 18,800 | 5,930 |
| 2024-05-01 | 6,000 | 6,030 | 5,940 | 6,000 | 15,400 | 6,000 |
| 2024-04-30 | 5,950 | 6,050 | 5,930 | 6,020 | 22,700 | 6,020 |
| 2024-04-26 | 5,910 | 5,930 | 5,850 | 5,900 | 9,900 | 5,900 |
| 2024-04-25 | 5,990 | 5,990 | 5,880 | 5,900 | 15,800 | 5,900 |
| 2024-04-24 | 5,970 | 6,040 | 5,950 | 6,030 | 16,600 | 6,030 |
| 2024-04-23 | 6,030 | 6,030 | 5,880 | 5,900 | 26,900 | 5,900 |
| 2024-04-22 | 6,090 | 6,090 | 5,920 | 5,980 | 59,700 | 5,980 |
| 2024-04-19 | 6,110 | 6,160 | 5,910 | 6,030 | 84,800 | 6,030 |
| 2024-04-18 | 6,020 | 6,220 | 6,010 | 6,160 | 29,600 | 6,160 |
| 2024-04-17 | 6,240 | 6,240 | 6,070 | 6,140 | 38,800 | 6,140 |
| 2024-04-16 | 6,400 | 6,400 | 6,200 | 6,200 | 56,100 | 6,200 |
| 2024-04-15 | 6,370 | 6,440 | 6,340 | 6,440 | 43,400 | 6,440 |
| 2024-04-12 | 6,430 | 6,440 | 6,380 | 6,390 | 25,300 | 6,390 |
| 2024-04-11 | 6,400 | 6,430 | 6,380 | 6,380 | 26,400 | 6,380 |
| 2024-04-10 | 6,460 | 6,490 | 6,430 | 6,440 | 20,100 | 6,440 |
| 2024-04-09 | 6,410 | 6,460 | 6,400 | 6,460 | 15,800 | 6,460 |
| 2024-04-08 | 6,450 | 6,470 | 6,400 | 6,420 | 37,300 | 6,420 |
| 2024-04-05 | 6,410 | 6,460 | 6,370 | 6,390 | 34,200 | 6,390 |
| 2024-04-04 | 6,470 | 6,570 | 6,440 | 6,470 | 18,000 | 6,470 |
| 2024-04-03 | 6,360 | 6,560 | 6,340 | 6,430 | 52,400 | 6,430 |
| 2024-04-02 | 6,540 | 6,540 | 6,300 | 6,390 | 54,900 | 6,390 |
| 2024-04-01 | 6,800 | 6,800 | 6,460 | 6,470 | 62,500 | 6,470 |
| 2024-03-29 | 6,540 | 6,750 | 6,470 | 6,740 | 51,900 | 6,740 |
| 2024-03-28 | 6,450 | 6,580 | 6,450 | 6,460 | 44,800 | 6,460 |
| 2024-03-27 | 6,550 | 6,560 | 6,460 | 6,470 | 34,300 | 6,470 |
| 2024-03-26 | 6,500 | 6,580 | 6,460 | 6,570 | 30,800 | 6,570 |
| 2024-03-25 | 6,540 | 6,630 | 6,510 | 6,510 | 18,400 | 6,510 |
| 2024-03-22 | 6,480 | 6,600 | 6,450 | 6,580 | 32,500 | 6,580 |
| 2024-03-21 | 6,550 | 6,580 | 6,400 | 6,470 | 57,000 | 6,470 |
| 2024-03-19 | 6,500 | 6,500 | 6,410 | 6,460 | 36,300 | 6,460 |
| 2024-03-18 | 6,450 | 6,530 | 6,400 | 6,490 | 32,100 | 6,490 |
| 2024-03-15 | 6,390 | 6,470 | 6,370 | 6,450 | 28,800 | 6,450 |
| 2024-03-14 | 6,380 | 6,430 | 6,370 | 6,410 | 25,900 | 6,410 |
| 2024-03-13 | 6,550 | 6,630 | 6,350 | 6,440 | 41,900 | 6,440 |
| 2024-03-12 | 6,400 | 6,520 | 6,360 | 6,510 | 32,900 | 6,510 |
| 2024-03-11 | 6,370 | 6,470 | 6,300 | 6,400 | 101,200 | 6,400 |
| 2024-03-08 | 6,620 | 6,720 | 6,500 | 6,540 | 61,900 | 6,540 |
| 2024-03-07 | 6,820 | 6,860 | 6,570 | 6,620 | 83,800 | 6,620 |
| 2024-03-06 | 6,500 | 6,680 | 6,440 | 6,660 | 69,900 | 6,660 |
| 2024-03-05 | 6,360 | 6,500 | 6,300 | 6,480 | 55,800 | 6,480 |
| 2024-03-04 | 6,440 | 6,610 | 6,440 | 6,460 | 111,700 | 6,460 |
| 2024-03-01 | 6,350 | 6,440 | 6,270 | 6,340 | 55,900 | 6,340 |
| 2024-02-29 | 6,050 | 6,470 | 6,010 | 6,340 | 154,400 | 6,340 |
| 2024-02-28 | 6,010 | 6,070 | 5,990 | 6,020 | 33,100 | 6,020 |
| 2024-02-27 | 5,870 | 6,090 | 5,820 | 6,040 | 110,800 | 6,040 |
| 2024-02-26 | 5,710 | 5,830 | 5,660 | 5,800 | 94,400 | 5,800 |
| 2024-02-22 | 5,540 | 5,590 | 5,480 | 5,570 | 43,100 | 5,570 |
| 2024-02-21 | 5,560 | 5,570 | 5,460 | 5,490 | 25,700 | 5,490 |
| 2024-02-20 | 5,530 | 5,600 | 5,520 | 5,570 | 33,200 | 5,570 |
| 2024-02-19 | 5,490 | 5,510 | 5,430 | 5,480 | 51,900 | 5,480 |
| 2024-02-16 | 5,510 | 5,620 | 5,480 | 5,510 | 60,100 | 5,510 |
| 2024-02-15 | 5,610 | 5,610 | 5,500 | 5,510 | 43,200 | 5,510 |
| 2024-02-14 | 5,580 | 5,640 | 5,410 | 5,550 | 102,500 | 5,550 |
| 2024-02-13 | 5,640 | 5,720 | 5,540 | 5,660 | 184,900 | 5,660 |
| 2024-02-09 | 6,070 | 6,100 | 6,000 | 6,010 | 50,600 | 6,010 |
| 2024-02-08 | 6,050 | 6,100 | 5,990 | 6,040 | 55,400 | 6,040 |
| 2024-02-07 | 6,070 | 6,110 | 6,000 | 6,040 | 68,800 | 6,040 |
| 2024-02-06 | 6,180 | 6,230 | 6,120 | 6,120 | 46,800 | 6,120 |
| 2024-02-05 | 6,240 | 6,270 | 6,100 | 6,120 | 57,200 | 6,120 |
| 2024-02-02 | 6,110 | 6,230 | 6,050 | 6,220 | 53,000 | 6,220 |
| 2024-02-01 | 6,130 | 6,140 | 6,070 | 6,090 | 36,900 | 6,090 |
| 2024-01-31 | 6,130 | 6,170 | 6,100 | 6,170 | 31,600 | 6,170 |
| 2024-01-30 | 6,160 | 6,250 | 6,130 | 6,180 | 50,900 | 6,180 |
| 2024-01-29 | 6,130 | 6,160 | 6,040 | 6,110 | 44,400 | 6,110 |
| 2024-01-26 | 6,210 | 6,270 | 6,060 | 6,060 | 81,300 | 6,060 |
| 2024-01-25 | 6,080 | 6,320 | 6,080 | 6,310 | 82,900 | 6,310 |
| 2024-01-24 | 6,090 | 6,160 | 6,050 | 6,100 | 39,000 | 6,100 |
| 2024-01-23 | 6,240 | 6,290 | 6,090 | 6,090 | 76,200 | 6,090 |
| 2024-01-22 | 6,100 | 6,340 | 6,040 | 6,200 | 184,000 | 6,200 |
| 2024-01-19 | 5,740 | 5,930 | 5,730 | 5,900 | 95,400 | 5,900 |
| 2024-01-18 | 5,680 | 5,750 | 5,640 | 5,640 | 30,000 | 5,640 |
| 2024-01-17 | 5,780 | 5,920 | 5,690 | 5,690 | 73,100 | 5,690 |
| 2024-01-16 | 5,770 | 5,880 | 5,730 | 5,770 | 65,500 | 5,770 |
| 2024-01-15 | 5,700 | 5,770 | 5,680 | 5,770 | 33,600 | 5,770 |
| 2024-01-12 | 5,800 | 5,810 | 5,610 | 5,730 | 48,800 | 5,730 |
| 2024-01-11 | 5,800 | 5,820 | 5,740 | 5,750 | 60,400 | 5,750 |
| 2024-01-10 | 5,700 | 5,760 | 5,660 | 5,720 | 37,500 | 5,720 |
| 2024-01-09 | 5,700 | 5,790 | 5,670 | 5,690 | 51,600 | 5,690 |
| 2024-01-05 | 5,710 | 5,740 | 5,600 | 5,600 | 35,600 | 5,600 |
| 2024-01-04 | 5,640 | 5,720 | 5,550 | 5,700 | 36,700 | 5,700 |
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
