6125 (株)岡本工作機械製作所 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 550 | 550 | 550 | 550 | 2,000 | 4,400 |
| 1987-12-26 | 570 | 570 | 570 | 570 | 1,000 | 4,560 |
| 1987-12-25 | 580 | 580 | 575 | 575 | 22,000 | 4,600 |
| 1987-12-24 | 581 | 581 | 580 | 580 | 5,000 | 4,640 |
| 1987-12-23 | 580 | 580 | 580 | 580 | 1,000 | 4,640 |
| 1987-12-22 | 590 | 590 | 590 | 590 | 2,000 | 4,720 |
| 1987-12-21 | 595 | 595 | 580 | 580 | 10,000 | 4,640 |
| 1987-12-18 | 589 | 590 | 580 | 590 | 17,000 | 4,720 |
| 1987-12-17 | 591 | 600 | 590 | 590 | 12,000 | 4,720 |
| 1987-12-16 | 560 | 588 | 560 | 588 | 21,000 | 4,704 |
| 1987-12-15 | 569 | 570 | 550 | 570 | 15,000 | 4,560 |
| 1987-12-14 | 561 | 573 | 561 | 573 | 3,000 | 4,584 |
| 1987-12-11 | 558 | 558 | 551 | 551 | 4,000 | 4,408 |
| 1987-12-10 | 559 | 559 | 559 | 559 | 2,000 | 4,472 |
| 1987-12-09 | 556 | 580 | 551 | 551 | 19,000 | 4,408 |
| 1987-12-08 | 550 | 550 | 549 | 550 | 6,000 | 4,400 |
| 1987-12-07 | 541 | 541 | 540 | 540 | 4,000 | 4,320 |
| 1987-12-04 | 540 | 540 | 540 | 540 | 8,000 | 4,320 |
| 1987-12-03 | 535 | 535 | 535 | 535 | 7,000 | 4,280 |
| 1987-12-02 | 530 | 535 | 530 | 535 | 7,000 | 4,280 |
| 1987-12-01 | 530 | 530 | 520 | 520 | 5,000 | 4,160 |
| 1987-11-30 | 535 | 535 | 535 | 535 | 6,000 | 4,280 |
| 1987-11-28 | 560 | 565 | 560 | 565 | 3,000 | 4,520 |
| 1987-11-27 | 545 | 550 | 545 | 550 | 6,000 | 4,400 |
| 1987-11-26 | 530 | 535 | 530 | 535 | 17,000 | 4,280 |
| 1987-11-25 | 530 | 533 | 530 | 533 | 5,000 | 4,264 |
| 1987-11-24 | 520 | 520 | 520 | 520 | 3,000 | 4,160 |
| 1987-11-20 | 530 | 530 | 530 | 530 | 6,000 | 4,240 |
| 1987-11-18 | 530 | 530 | 530 | 530 | 1,000 | 4,240 |
| 1987-11-17 | 555 | 555 | 550 | 550 | 7,000 | 4,400 |
| 1987-11-13 | 530 | 531 | 525 | 525 | 9,000 | 4,200 |
| 1987-11-12 | 490 | 500 | 490 | 500 | 38,000 | 4,000 |
| 1987-11-10 | 555 | 560 | 550 | 550 | 9,000 | 4,400 |
| 1987-11-09 | 560 | 560 | 555 | 555 | 7,000 | 4,440 |
| 1987-11-05 | 560 | 560 | 555 | 555 | 4,000 | 4,440 |
| 1987-11-04 | 570 | 570 | 560 | 560 | 3,000 | 4,480 |
| 1987-11-02 | 571 | 581 | 571 | 580 | 7,000 | 4,640 |
| 1987-10-31 | 551 | 574 | 550 | 561 | 19,000 | 4,488 |
| 1987-10-30 | 550 | 551 | 540 | 550 | 24,000 | 4,400 |
| 1987-10-29 | 550 | 559 | 550 | 559 | 3,000 | 4,472 |
| 1987-10-28 | 570 | 570 | 570 | 570 | 13,000 | 4,560 |
| 1987-10-27 | 570 | 590 | 560 | 590 | 17,000 | 4,720 |
| 1987-10-26 | 595 | 595 | 590 | 590 | 24,000 | 4,720 |
| 1987-10-23 | 600 | 611 | 595 | 595 | 19,000 | 4,760 |
| 1987-10-22 | 610 | 610 | 601 | 601 | 22,000 | 4,808 |
| 1987-10-21 | 577 | 590 | 577 | 590 | 14,000 | 4,720 |
| 1987-10-19 | 647 | 648 | 637 | 647 | 9,000 | 5,176 |
| 1987-10-16 | 666 | 666 | 650 | 655 | 10,000 | 5,240 |
| 1987-10-15 | 689 | 689 | 665 | 665 | 19,000 | 5,320 |
| 1987-10-14 | 700 | 700 | 690 | 690 | 8,000 | 5,520 |
| 1987-10-13 | 685 | 696 | 685 | 696 | 10,000 | 5,568 |
| 1987-10-12 | 700 | 700 | 682 | 688 | 12,000 | 5,504 |
| 1987-10-09 | 708 | 708 | 700 | 700 | 34,000 | 5,600 |
| 1987-10-08 | 718 | 719 | 700 | 715 | 96,000 | 5,720 |
| 1987-10-07 | 690 | 730 | 681 | 720 | 330,000 | 5,760 |
| 1987-10-06 | 665 | 705 | 656 | 705 | 130,000 | 5,640 |
| 1987-10-05 | 656 | 665 | 655 | 665 | 33,000 | 5,320 |
| 1987-10-03 | 659 | 660 | 652 | 655 | 10,000 | 5,240 |
| 1987-10-02 | 660 | 665 | 660 | 662 | 13,000 | 5,296 |
| 1987-10-01 | 649 | 650 | 649 | 650 | 7,000 | 5,200 |
| 1987-09-30 | 660 | 665 | 660 | 665 | 12,000 | 5,320 |
| 1987-09-29 | 640 | 660 | 640 | 656 | 9,000 | 5,248 |
| 1987-09-28 | 631 | 631 | 631 | 631 | 2,000 | 5,048 |
| 1987-09-26 | 630 | 630 | 630 | 630 | 11,000 | 5,040 |
| 1987-09-25 | 651 | 655 | 650 | 650 | 28,000 | 5,200 |
| 1987-09-24 | 654 | 654 | 650 | 651 | 12,000 | 5,208 |
| 1987-09-22 | 656 | 656 | 655 | 655 | 7,000 | 5,240 |
| 1987-09-21 | 655 | 665 | 655 | 655 | 22,000 | 5,240 |
| 1987-09-18 | 659 | 659 | 650 | 655 | 27,000 | 5,240 |
| 1987-09-17 | 659 | 664 | 655 | 659 | 35,000 | 5,272 |
| 1987-09-16 | 650 | 650 | 643 | 650 | 33,000 | 5,200 |
| 1987-09-14 | 641 | 641 | 623 | 623 | 22,000 | 4,984 |
| 1987-09-11 | 649 | 649 | 649 | 649 | 1,000 | 5,192 |
| 1987-09-10 | 631 | 645 | 631 | 645 | 6,000 | 5,160 |
| 1987-09-09 | 636 | 650 | 630 | 630 | 15,000 | 5,040 |
| 1987-09-08 | 630 | 630 | 630 | 630 | 14,000 | 5,040 |
| 1987-09-05 | 659 | 659 | 630 | 630 | 19,000 | 5,040 |
| 1987-09-04 | 639 | 639 | 639 | 639 | 1,000 | 5,112 |
| 1987-09-03 | 660 | 660 | 640 | 640 | 12,000 | 5,120 |
| 1987-09-02 | 630 | 664 | 630 | 664 | 31,000 | 5,312 |
| 1987-09-01 | 650 | 665 | 630 | 630 | 47,000 | 5,040 |
| 1987-08-31 | 665 | 665 | 651 | 651 | 16,000 | 5,208 |
| 1987-08-29 | 669 | 670 | 650 | 665 | 29,000 | 5,320 |
| 1987-08-28 | 635 | 665 | 635 | 665 | 37,000 | 5,320 |
| 1987-08-27 | 649 | 660 | 640 | 660 | 27,000 | 5,280 |
| 1987-08-26 | 646 | 650 | 632 | 650 | 29,000 | 5,200 |
| 1987-08-25 | 650 | 650 | 640 | 640 | 17,000 | 5,120 |
| 1987-08-24 | 650 | 650 | 640 | 640 | 18,000 | 5,120 |
| 1987-08-21 | 630 | 660 | 630 | 650 | 21,000 | 5,200 |
| 1987-08-18 | 679 | 679 | 670 | 670 | 63,000 | 5,360 |
| 1987-08-17 | 664 | 675 | 660 | 669 | 120,000 | 5,352 |
| 1987-08-14 | 621 | 691 | 621 | 690 | 166,000 | 5,520 |
| 1987-08-13 | 592 | 620 | 592 | 620 | 63,000 | 4,960 |
| 1987-08-12 | 592 | 592 | 590 | 590 | 24,000 | 4,720 |
| 1987-08-11 | 591 | 595 | 591 | 591 | 16,000 | 4,728 |
| 1987-08-10 | 590 | 590 | 580 | 590 | 8,000 | 4,720 |
| 1987-08-07 | 591 | 591 | 580 | 590 | 24,000 | 4,720 |
| 1987-08-06 | 592 | 595 | 592 | 595 | 14,000 | 4,760 |
| 1987-08-05 | 591 | 591 | 591 | 591 | 3,000 | 4,728 |
| 1987-08-04 | 590 | 592 | 590 | 592 | 4,000 | 4,736 |
| 1987-08-03 | 609 | 609 | 565 | 590 | 27,000 | 4,720 |
| 1987-08-01 | 600 | 600 | 600 | 600 | 8,000 | 4,800 |
| 1987-07-31 | 601 | 610 | 600 | 600 | 36,000 | 4,800 |
| 1987-07-30 | 600 | 610 | 600 | 600 | 55,000 | 4,800 |
| 1987-07-29 | 561 | 580 | 561 | 580 | 25,000 | 4,640 |
| 1987-07-28 | 560 | 560 | 560 | 560 | 2,000 | 4,480 |
| 1987-07-27 | 561 | 561 | 552 | 560 | 9,000 | 4,480 |
| 1987-07-24 | 544 | 544 | 541 | 541 | 2,000 | 4,328 |
| 1987-07-23 | 544 | 544 | 544 | 544 | 3,000 | 4,352 |
| 1987-07-22 | 541 | 545 | 541 | 545 | 5,000 | 4,360 |
| 1987-07-21 | 540 | 540 | 540 | 540 | 3,000 | 4,320 |
| 1987-07-20 | 560 | 560 | 550 | 550 | 10,000 | 4,400 |
| 1987-07-17 | 560 | 560 | 560 | 560 | 4,000 | 4,480 |
| 1987-07-16 | 561 | 561 | 557 | 557 | 4,000 | 4,456 |
| 1987-07-15 | 570 | 570 | 559 | 559 | 14,000 | 4,472 |
| 1987-07-14 | 565 | 566 | 565 | 566 | 6,000 | 4,528 |
| 1987-07-13 | 560 | 560 | 559 | 560 | 13,000 | 4,480 |
| 1987-07-09 | 561 | 561 | 550 | 550 | 4,000 | 4,400 |
| 1987-07-08 | 560 | 570 | 560 | 560 | 19,000 | 4,480 |
| 1987-07-07 | 560 | 570 | 560 | 560 | 9,000 | 4,480 |
| 1987-07-06 | 560 | 561 | 560 | 560 | 9,000 | 4,480 |
| 1987-07-04 | 566 | 570 | 560 | 568 | 10,000 | 4,544 |
| 1987-07-03 | 568 | 568 | 560 | 565 | 19,000 | 4,520 |
| 1987-07-02 | 551 | 551 | 551 | 551 | 1,000 | 4,408 |
| 1987-07-01 | 560 | 560 | 545 | 551 | 10,000 | 4,408 |
| 1987-06-30 | 565 | 570 | 565 | 570 | 8,000 | 4,560 |
| 1987-06-29 | 560 | 560 | 540 | 545 | 8,000 | 4,360 |
| 1987-06-26 | 551 | 560 | 551 | 560 | 6,000 | 4,480 |
| 1987-06-25 | 569 | 570 | 550 | 550 | 14,000 | 4,400 |
| 1987-06-24 | 555 | 559 | 555 | 559 | 12,000 | 4,472 |
| 1987-06-23 | 546 | 550 | 545 | 550 | 10,000 | 4,400 |
| 1987-06-22 | 540 | 540 | 540 | 540 | 5,000 | 4,320 |
| 1987-06-19 | 560 | 560 | 560 | 560 | 3,000 | 4,480 |
| 1987-06-18 | 589 | 590 | 560 | 560 | 17,000 | 4,480 |
| 1987-06-17 | 585 | 600 | 585 | 590 | 22,000 | 4,720 |
| 1987-06-16 | 565 | 580 | 565 | 580 | 24,000 | 4,640 |
| 1987-06-15 | 560 | 570 | 560 | 565 | 13,000 | 4,520 |
| 1987-06-12 | 541 | 550 | 541 | 550 | 4,000 | 4,400 |
| 1987-06-10 | 550 | 560 | 550 | 559 | 6,000 | 4,472 |
| 1987-06-09 | 560 | 563 | 550 | 550 | 22,000 | 4,400 |
| 1987-06-08 | 540 | 550 | 530 | 550 | 14,000 | 4,400 |
| 1987-06-05 | 521 | 530 | 521 | 530 | 5,000 | 4,240 |
| 1987-06-04 | 520 | 531 | 520 | 531 | 8,000 | 4,248 |
| 1987-06-03 | 520 | 520 | 520 | 520 | 2,000 | 4,160 |
| 1987-06-01 | 515 | 515 | 511 | 511 | 11,000 | 4,088 |
| 1987-05-30 | 515 | 515 | 515 | 515 | 2,000 | 4,120 |
| 1987-05-29 | 520 | 520 | 515 | 515 | 17,000 | 4,120 |
| 1987-05-28 | 507 | 520 | 507 | 520 | 6,000 | 4,160 |
| 1987-05-27 | 501 | 501 | 501 | 501 | 3,000 | 4,008 |
| 1987-05-26 | 502 | 502 | 491 | 491 | 6,000 | 3,928 |
| 1987-05-25 | 515 | 515 | 515 | 515 | 2,000 | 4,120 |
| 1987-05-22 | 502 | 502 | 502 | 502 | 2,000 | 4,016 |
| 1987-05-21 | 516 | 520 | 515 | 520 | 3,000 | 4,160 |
| 1987-05-20 | 520 | 520 | 510 | 510 | 5,000 | 4,080 |
| 1987-05-19 | 503 | 503 | 503 | 503 | 2,000 | 4,024 |
| 1987-05-18 | 499 | 500 | 499 | 500 | 5,000 | 4,000 |
| 1987-05-15 | 500 | 500 | 500 | 500 | 4,000 | 4,000 |
| 1987-05-14 | 500 | 500 | 500 | 500 | 6,000 | 4,000 |
| 1987-05-13 | 499 | 499 | 499 | 499 | 7,000 | 3,992 |
| 1987-05-12 | 499 | 499 | 499 | 499 | 10,000 | 3,992 |
| 1987-05-11 | 500 | 500 | 500 | 500 | 3,000 | 4,000 |
| 1987-05-08 | 500 | 500 | 500 | 500 | 4,000 | 4,000 |
| 1987-05-07 | 500 | 500 | 500 | 500 | 10,000 | 4,000 |
| 1987-05-06 | 466 | 466 | 466 | 466 | 1,000 | 3,728 |
| 1987-05-01 | 461 | 461 | 461 | 461 | 3,000 | 3,688 |
| 1987-04-30 | 455 | 460 | 455 | 460 | 10,000 | 3,680 |
| 1987-04-28 | 475 | 475 | 465 | 465 | 2,000 | 3,720 |
| 1987-04-27 | 485 | 485 | 485 | 485 | 3,000 | 3,880 |
| 1987-04-25 | 486 | 486 | 486 | 486 | 3,000 | 3,888 |
| 1987-04-24 | 486 | 486 | 486 | 486 | 4,000 | 3,888 |
| 1987-04-23 | 485 | 485 | 485 | 485 | 3,000 | 3,880 |
| 1987-04-21 | 485 | 485 | 485 | 485 | 3,000 | 3,880 |
| 1987-04-17 | 475 | 475 | 475 | 475 | 8,000 | 3,800 |
| 1987-04-14 | 530 | 530 | 525 | 530 | 25,000 | 4,240 |
| 1987-04-10 | 539 | 540 | 539 | 540 | 21,000 | 4,320 |
| 1987-04-09 | 550 | 550 | 540 | 540 | 16,000 | 4,320 |
| 1987-04-08 | 550 | 560 | 540 | 560 | 61,000 | 4,480 |
| 1987-04-07 | 500 | 550 | 500 | 550 | 73,000 | 4,400 |
| 1987-04-03 | 520 | 550 | 520 | 550 | 10,000 | 4,400 |
| 1987-03-27 | 543 | 549 | 543 | 549 | 3,000 | 4,392 |
| 1987-03-26 | 550 | 550 | 550 | 550 | 17,000 | 4,400 |
| 1987-03-25 | 538 | 543 | 538 | 543 | 43,000 | 4,344 |
| 1987-03-24 | 530 | 540 | 530 | 538 | 19,000 | 4,304 |
| 1987-03-23 | 526 | 526 | 526 | 526 | 6,000 | 4,208 |
| 1987-03-20 | 525 | 526 | 525 | 526 | 14,000 | 4,208 |
| 1987-03-19 | 525 | 526 | 525 | 525 | 50,000 | 4,200 |
| 1987-03-18 | 510 | 525 | 510 | 525 | 12,000 | 4,200 |
| 1987-03-17 | 501 | 501 | 501 | 501 | 1,000 | 4,008 |
| 1987-03-16 | 510 | 510 | 510 | 510 | 9,000 | 4,080 |
| 1987-03-13 | 501 | 510 | 500 | 500 | 22,000 | 4,000 |
| 1987-03-12 | 500 | 510 | 500 | 500 | 20,000 | 4,000 |
| 1987-03-11 | 480 | 500 | 480 | 500 | 14,000 | 4,000 |
| 1987-03-10 | 470 | 475 | 470 | 475 | 11,000 | 3,800 |
| 1987-03-07 | 470 | 470 | 470 | 470 | 2,000 | 3,760 |
| 1987-03-06 | 460 | 470 | 460 | 470 | 8,000 | 3,760 |
| 1987-03-05 | 451 | 470 | 451 | 470 | 21,000 | 3,760 |
| 1987-03-04 | 450 | 450 | 450 | 450 | 6,000 | 3,600 |
| 1987-03-03 | 450 | 451 | 450 | 450 | 15,000 | 3,600 |
| 1987-03-02 | 450 | 460 | 450 | 460 | 14,000 | 3,680 |
| 1987-02-28 | 452 | 452 | 450 | 450 | 7,000 | 3,600 |
| 1987-02-27 | 459 | 459 | 450 | 450 | 23,000 | 3,600 |
| 1987-02-26 | 470 | 479 | 460 | 460 | 17,000 | 3,680 |
| 1987-02-25 | 471 | 476 | 470 | 470 | 21,000 | 3,760 |
| 1987-02-24 | 470 | 471 | 470 | 471 | 4,000 | 3,768 |
| 1987-02-23 | 453 | 460 | 453 | 460 | 18,000 | 3,680 |
| 1987-02-20 | 454 | 454 | 451 | 453 | 21,000 | 3,624 |
| 1987-02-19 | 456 | 456 | 454 | 454 | 9,000 | 3,632 |
| 1987-02-18 | 460 | 460 | 454 | 454 | 8,000 | 3,632 |
| 1987-02-17 | 456 | 456 | 455 | 455 | 4,000 | 3,640 |
| 1987-02-16 | 465 | 465 | 455 | 455 | 7,000 | 3,640 |
| 1987-02-13 | 469 | 470 | 465 | 465 | 12,000 | 3,720 |
| 1987-02-12 | 470 | 470 | 470 | 470 | 16,000 | 3,760 |
| 1987-02-10 | 460 | 460 | 460 | 460 | 48,000 | 3,680 |
| 1987-02-09 | 460 | 462 | 460 | 460 | 27,000 | 3,680 |
| 1987-02-07 | 451 | 451 | 451 | 451 | 2,000 | 3,608 |
| 1987-02-06 | 455 | 455 | 452 | 452 | 13,000 | 3,616 |
| 1987-02-05 | 463 | 464 | 460 | 460 | 19,000 | 3,680 |
| 1987-02-04 | 460 | 460 | 460 | 460 | 4,000 | 3,680 |
| 1987-02-03 | 466 | 466 | 464 | 464 | 7,000 | 3,712 |
| 1987-02-02 | 461 | 461 | 460 | 461 | 15,000 | 3,688 |
| 1987-01-31 | 455 | 460 | 455 | 460 | 5,000 | 3,680 |
| 1987-01-30 | 465 | 465 | 460 | 460 | 51,000 | 3,680 |
| 1987-01-29 | 468 | 468 | 465 | 465 | 39,000 | 3,720 |
| 1987-01-28 | 465 | 465 | 462 | 465 | 11,000 | 3,720 |
| 1987-01-27 | 466 | 466 | 465 | 465 | 4,000 | 3,720 |
| 1987-01-24 | 469 | 469 | 465 | 465 | 4,000 | 3,720 |
| 1987-01-23 | 463 | 464 | 463 | 464 | 8,000 | 3,712 |
| 1987-01-22 | 465 | 470 | 462 | 462 | 15,000 | 3,696 |
| 1987-01-21 | 469 | 470 | 459 | 460 | 23,000 | 3,680 |
| 1987-01-20 | 480 | 484 | 468 | 468 | 19,000 | 3,744 |
| 1987-01-19 | 486 | 486 | 484 | 484 | 6,000 | 3,872 |
| 1987-01-16 | 490 | 491 | 490 | 491 | 2,000 | 3,928 |
| 1987-01-14 | 495 | 495 | 490 | 495 | 10,000 | 3,960 |
| 1987-01-13 | 500 | 506 | 495 | 495 | 15,000 | 3,960 |
| 1987-01-12 | 501 | 501 | 500 | 500 | 8,000 | 4,000 |
| 1987-01-09 | 502 | 510 | 500 | 500 | 12,000 | 4,000 |
| 1987-01-08 | 500 | 502 | 495 | 500 | 8,000 | 4,000 |
| 1987-01-07 | 505 | 540 | 505 | 540 | 6,000 | 4,320 |
| 1987-01-06 | 511 | 511 | 510 | 510 | 6,000 | 4,080 |
| 1987-01-05 | 511 | 511 | 511 | 511 | 2,000 | 4,088 |
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