6125 (株)岡本工作機械製作所 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 683 | 684 | 683 | 684 | 8,000 | 5,472 |
| 1988-12-27 | 695 | 698 | 681 | 681 | 6,000 | 5,448 |
| 1988-12-26 | 699 | 700 | 681 | 700 | 15,000 | 5,600 |
| 1988-12-24 | 700 | 700 | 700 | 700 | 3,000 | 5,600 |
| 1988-12-23 | 695 | 700 | 695 | 695 | 4,000 | 5,560 |
| 1988-12-22 | 704 | 704 | 700 | 701 | 11,000 | 5,608 |
| 1988-12-21 | 706 | 706 | 705 | 705 | 4,000 | 5,640 |
| 1988-12-20 | 710 | 710 | 705 | 705 | 8,000 | 5,640 |
| 1988-12-19 | 706 | 718 | 706 | 718 | 6,000 | 5,744 |
| 1988-12-16 | 700 | 712 | 700 | 706 | 24,000 | 5,648 |
| 1988-12-15 | 695 | 720 | 695 | 710 | 35,000 | 5,680 |
| 1988-12-14 | 699 | 700 | 686 | 686 | 12,000 | 5,488 |
| 1988-12-13 | 700 | 700 | 700 | 700 | 31,000 | 5,600 |
| 1988-12-12 | 686 | 690 | 685 | 685 | 24,000 | 5,480 |
| 1988-12-09 | 685 | 685 | 682 | 685 | 10,000 | 5,480 |
| 1988-12-08 | 689 | 690 | 682 | 682 | 16,000 | 5,456 |
| 1988-12-07 | 689 | 690 | 681 | 681 | 18,000 | 5,448 |
| 1988-12-06 | 688 | 688 | 682 | 683 | 5,000 | 5,464 |
| 1988-12-05 | 681 | 689 | 681 | 689 | 4,000 | 5,512 |
| 1988-12-03 | 690 | 690 | 680 | 680 | 11,000 | 5,440 |
| 1988-12-02 | 690 | 690 | 680 | 690 | 12,000 | 5,520 |
| 1988-11-30 | 680 | 680 | 670 | 670 | 2,000 | 5,360 |
| 1988-11-29 | 700 | 700 | 700 | 700 | 3,000 | 5,600 |
| 1988-11-28 | 700 | 700 | 698 | 700 | 14,000 | 5,600 |
| 1988-11-26 | 680 | 700 | 680 | 700 | 5,000 | 5,600 |
| 1988-11-25 | 690 | 690 | 670 | 670 | 12,000 | 5,360 |
| 1988-11-24 | 690 | 700 | 690 | 690 | 8,000 | 5,520 |
| 1988-11-22 | 690 | 690 | 670 | 670 | 11,000 | 5,360 |
| 1988-11-21 | 647 | 660 | 646 | 660 | 11,000 | 5,280 |
| 1988-11-18 | 621 | 640 | 612 | 640 | 32,000 | 5,120 |
| 1988-11-16 | 630 | 630 | 612 | 612 | 8,000 | 4,896 |
| 1988-11-15 | 630 | 630 | 630 | 630 | 4,000 | 5,040 |
| 1988-11-14 | 630 | 630 | 630 | 630 | 1,000 | 5,040 |
| 1988-11-11 | 630 | 640 | 630 | 640 | 7,000 | 5,120 |
| 1988-11-10 | 640 | 640 | 640 | 640 | 3,000 | 5,120 |
| 1988-11-09 | 640 | 640 | 640 | 640 | 3,000 | 5,120 |
| 1988-11-08 | 640 | 640 | 640 | 640 | 4,000 | 5,120 |
| 1988-11-05 | 650 | 650 | 640 | 640 | 4,000 | 5,120 |
| 1988-11-02 | 650 | 650 | 650 | 650 | 4,000 | 5,200 |
| 1988-11-01 | 641 | 641 | 641 | 641 | 4,000 | 5,128 |
| 1988-10-31 | 610 | 613 | 608 | 611 | 14,000 | 4,888 |
| 1988-10-29 | 610 | 610 | 607 | 607 | 6,000 | 4,856 |
| 1988-10-28 | 610 | 610 | 610 | 610 | 4,000 | 4,880 |
| 1988-10-27 | 607 | 607 | 607 | 607 | 1,000 | 4,856 |
| 1988-10-26 | 610 | 615 | 603 | 603 | 8,000 | 4,824 |
| 1988-10-25 | 602 | 602 | 602 | 602 | 2,000 | 4,816 |
| 1988-10-24 | 601 | 602 | 600 | 600 | 6,000 | 4,800 |
| 1988-10-21 | 615 | 615 | 600 | 600 | 2,000 | 4,800 |
| 1988-10-20 | 605 | 605 | 600 | 600 | 4,000 | 4,800 |
| 1988-10-17 | 601 | 601 | 600 | 600 | 2,000 | 4,800 |
| 1988-10-14 | 610 | 610 | 600 | 600 | 4,000 | 4,800 |
| 1988-10-12 | 615 | 615 | 615 | 615 | 1,000 | 4,920 |
| 1988-10-11 | 630 | 630 | 630 | 630 | 7,000 | 5,040 |
| 1988-10-07 | 630 | 630 | 630 | 630 | 4,000 | 5,040 |
| 1988-10-06 | 664 | 664 | 653 | 653 | 3,000 | 5,224 |
| 1988-10-05 | 670 | 675 | 670 | 670 | 7,000 | 5,360 |
| 1988-10-04 | 670 | 670 | 668 | 668 | 8,000 | 5,344 |
| 1988-10-03 | 676 | 676 | 670 | 670 | 6,000 | 5,360 |
| 1988-09-30 | 666 | 666 | 666 | 666 | 7,000 | 5,328 |
| 1988-09-29 | 665 | 665 | 665 | 665 | 2,000 | 5,320 |
| 1988-09-28 | 665 | 665 | 665 | 665 | 11,000 | 5,320 |
| 1988-09-27 | 685 | 685 | 665 | 665 | 4,000 | 5,320 |
| 1988-09-26 | 670 | 670 | 660 | 665 | 3,000 | 5,320 |
| 1988-09-24 | 671 | 671 | 661 | 661 | 5,000 | 5,288 |
| 1988-09-22 | 670 | 670 | 670 | 670 | 3,000 | 5,360 |
| 1988-09-21 | 690 | 690 | 670 | 670 | 10,000 | 5,360 |
| 1988-09-20 | 700 | 700 | 690 | 690 | 10,000 | 5,520 |
| 1988-09-19 | 680 | 700 | 666 | 700 | 342,000 | 5,600 |
| 1988-09-16 | 680 | 680 | 680 | 680 | 4,000 | 5,440 |
| 1988-09-14 | 670 | 680 | 670 | 680 | 12,000 | 5,440 |
| 1988-09-13 | 670 | 670 | 670 | 670 | 22,000 | 5,360 |
| 1988-09-09 | 670 | 670 | 670 | 670 | 4,000 | 5,360 |
| 1988-09-08 | 680 | 680 | 670 | 670 | 16,000 | 5,360 |
| 1988-09-07 | 690 | 690 | 681 | 681 | 12,000 | 5,448 |
| 1988-09-06 | 700 | 700 | 700 | 700 | 17,000 | 5,600 |
| 1988-09-05 | 700 | 700 | 700 | 700 | 6,000 | 5,600 |
| 1988-09-02 | 680 | 680 | 660 | 660 | 2,000 | 5,280 |
| 1988-09-01 | 680 | 680 | 680 | 680 | 3,000 | 5,440 |
| 1988-08-31 | 690 | 690 | 680 | 680 | 4,000 | 5,440 |
| 1988-08-30 | 715 | 715 | 690 | 690 | 7,000 | 5,520 |
| 1988-08-29 | 695 | 715 | 695 | 715 | 20,000 | 5,720 |
| 1988-08-27 | 695 | 695 | 695 | 695 | 2,000 | 5,560 |
| 1988-08-26 | 699 | 699 | 690 | 690 | 8,000 | 5,520 |
| 1988-08-25 | 700 | 700 | 700 | 700 | 4,000 | 5,600 |
| 1988-08-24 | 700 | 700 | 690 | 690 | 4,000 | 5,520 |
| 1988-08-23 | 705 | 705 | 700 | 700 | 15,000 | 5,600 |
| 1988-08-22 | 706 | 710 | 705 | 706 | 18,000 | 5,648 |
| 1988-08-19 | 705 | 705 | 705 | 705 | 13,000 | 5,640 |
| 1988-08-18 | 706 | 710 | 705 | 705 | 4,000 | 5,640 |
| 1988-08-17 | 701 | 710 | 701 | 705 | 8,000 | 5,640 |
| 1988-08-16 | 701 | 701 | 701 | 701 | 3,000 | 5,608 |
| 1988-08-12 | 700 | 710 | 700 | 710 | 5,000 | 5,680 |
| 1988-08-11 | 700 | 700 | 700 | 700 | 2,000 | 5,600 |
| 1988-08-10 | 676 | 676 | 676 | 676 | 2,000 | 5,408 |
| 1988-08-09 | 675 | 675 | 660 | 660 | 6,000 | 5,280 |
| 1988-08-08 | 680 | 680 | 666 | 680 | 32,000 | 5,440 |
| 1988-08-06 | 690 | 700 | 685 | 700 | 7,000 | 5,600 |
| 1988-08-05 | 690 | 690 | 690 | 690 | 3,000 | 5,520 |
| 1988-08-04 | 700 | 710 | 700 | 710 | 3,000 | 5,680 |
| 1988-08-03 | 705 | 710 | 705 | 710 | 3,000 | 5,680 |
| 1988-08-02 | 701 | 715 | 700 | 715 | 11,000 | 5,720 |
| 1988-08-01 | 700 | 700 | 700 | 700 | 7,000 | 5,600 |
| 1988-07-30 | 715 | 715 | 715 | 715 | 3,000 | 5,720 |
| 1988-07-29 | 690 | 690 | 690 | 690 | 6,000 | 5,520 |
| 1988-07-27 | 690 | 690 | 690 | 690 | 4,000 | 5,520 |
| 1988-07-26 | 702 | 702 | 680 | 680 | 17,000 | 5,440 |
| 1988-07-25 | 719 | 719 | 702 | 702 | 12,000 | 5,616 |
| 1988-07-23 | 700 | 700 | 689 | 689 | 14,000 | 5,512 |
| 1988-07-22 | 730 | 730 | 700 | 700 | 38,000 | 5,600 |
| 1988-07-21 | 740 | 740 | 720 | 720 | 19,000 | 5,760 |
| 1988-07-20 | 736 | 740 | 736 | 740 | 7,000 | 5,920 |
| 1988-07-19 | 750 | 750 | 735 | 735 | 10,000 | 5,880 |
| 1988-07-18 | 751 | 760 | 740 | 740 | 15,000 | 5,920 |
| 1988-07-15 | 750 | 760 | 735 | 735 | 13,000 | 5,880 |
| 1988-07-13 | 765 | 765 | 750 | 750 | 12,000 | 6,000 |
| 1988-07-12 | 751 | 760 | 730 | 760 | 22,000 | 6,080 |
| 1988-07-11 | 750 | 751 | 750 | 751 | 5,000 | 6,008 |
| 1988-07-08 | 746 | 750 | 746 | 750 | 11,000 | 6,000 |
| 1988-07-07 | 740 | 748 | 740 | 745 | 9,000 | 5,960 |
| 1988-07-06 | 733 | 745 | 733 | 745 | 30,000 | 5,960 |
| 1988-07-05 | 741 | 744 | 733 | 733 | 12,000 | 5,864 |
| 1988-07-04 | 749 | 750 | 740 | 740 | 22,000 | 5,920 |
| 1988-07-02 | 749 | 750 | 720 | 730 | 29,000 | 5,840 |
| 1988-07-01 | 780 | 780 | 750 | 750 | 17,000 | 6,000 |
| 1988-06-30 | 755 | 770 | 750 | 770 | 34,000 | 6,160 |
| 1988-06-29 | 755 | 766 | 755 | 765 | 12,000 | 6,120 |
| 1988-06-28 | 776 | 784 | 750 | 750 | 16,000 | 6,000 |
| 1988-06-27 | 798 | 798 | 786 | 786 | 8,000 | 6,288 |
| 1988-06-25 | 799 | 800 | 785 | 799 | 17,000 | 6,392 |
| 1988-06-24 | 805 | 805 | 790 | 800 | 31,000 | 6,400 |
| 1988-06-23 | 790 | 810 | 785 | 790 | 62,000 | 6,320 |
| 1988-06-22 | 765 | 800 | 765 | 790 | 102,000 | 6,320 |
| 1988-06-21 | 761 | 767 | 760 | 761 | 34,000 | 6,088 |
| 1988-06-20 | 766 | 770 | 755 | 760 | 31,000 | 6,080 |
| 1988-06-17 | 770 | 770 | 760 | 760 | 33,000 | 6,080 |
| 1988-06-16 | 770 | 770 | 770 | 770 | 23,000 | 6,160 |
| 1988-06-15 | 770 | 770 | 761 | 770 | 17,000 | 6,160 |
| 1988-06-14 | 770 | 780 | 766 | 770 | 26,000 | 6,160 |
| 1988-06-13 | 749 | 761 | 749 | 761 | 21,000 | 6,088 |
| 1988-06-10 | 756 | 756 | 750 | 750 | 33,000 | 6,000 |
| 1988-06-09 | 763 | 764 | 750 | 752 | 16,000 | 6,016 |
| 1988-06-08 | 769 | 769 | 751 | 764 | 32,000 | 6,112 |
| 1988-06-07 | 775 | 780 | 769 | 769 | 38,000 | 6,152 |
| 1988-06-06 | 781 | 785 | 769 | 769 | 40,000 | 6,152 |
| 1988-06-04 | 785 | 785 | 770 | 771 | 37,000 | 6,168 |
| 1988-06-03 | 790 | 800 | 785 | 785 | 43,000 | 6,280 |
| 1988-06-02 | 780 | 790 | 770 | 780 | 55,000 | 6,240 |
| 1988-06-01 | 786 | 786 | 769 | 770 | 33,000 | 6,160 |
| 1988-05-31 | 800 | 800 | 771 | 785 | 35,000 | 6,280 |
| 1988-05-30 | 795 | 799 | 788 | 795 | 12,000 | 6,360 |
| 1988-05-28 | 788 | 800 | 785 | 800 | 31,000 | 6,400 |
| 1988-05-27 | 772 | 788 | 770 | 788 | 39,000 | 6,304 |
| 1988-05-26 | 785 | 788 | 772 | 772 | 42,000 | 6,176 |
| 1988-05-25 | 789 | 790 | 769 | 770 | 67,000 | 6,160 |
| 1988-05-24 | 774 | 775 | 765 | 769 | 51,000 | 6,152 |
| 1988-05-23 | 808 | 809 | 775 | 778 | 68,000 | 6,224 |
| 1988-05-20 | 835 | 836 | 815 | 816 | 151,000 | 6,528 |
| 1988-05-19 | 820 | 839 | 812 | 839 | 105,000 | 6,712 |
| 1988-05-18 | 840 | 849 | 825 | 840 | 281,000 | 6,720 |
| 1988-05-17 | 820 | 850 | 811 | 850 | 535,000 | 6,800 |
| 1988-05-16 | 750 | 831 | 745 | 819 | 469,000 | 6,552 |
| 1988-05-13 | 744 | 745 | 730 | 740 | 45,000 | 5,920 |
| 1988-05-12 | 730 | 745 | 725 | 725 | 55,000 | 5,800 |
| 1988-05-11 | 745 | 745 | 735 | 735 | 61,000 | 5,880 |
| 1988-05-10 | 740 | 744 | 736 | 744 | 74,000 | 5,952 |
| 1988-05-09 | 731 | 743 | 730 | 735 | 82,000 | 5,880 |
| 1988-05-07 | 730 | 734 | 720 | 720 | 64,000 | 5,760 |
| 1988-05-06 | 714 | 720 | 710 | 720 | 17,000 | 5,760 |
| 1988-05-02 | 717 | 720 | 711 | 711 | 24,000 | 5,688 |
| 1988-04-30 | 710 | 715 | 710 | 715 | 6,000 | 5,720 |
| 1988-04-28 | 715 | 715 | 700 | 706 | 40,000 | 5,648 |
| 1988-04-27 | 700 | 710 | 700 | 705 | 32,000 | 5,640 |
| 1988-04-26 | 715 | 715 | 700 | 706 | 83,000 | 5,648 |
| 1988-04-25 | 719 | 719 | 704 | 709 | 75,000 | 5,672 |
| 1988-04-23 | 699 | 700 | 690 | 690 | 68,000 | 5,520 |
| 1988-04-22 | 675 | 683 | 675 | 675 | 116,000 | 5,400 |
| 1988-04-21 | 668 | 672 | 660 | 672 | 31,000 | 5,376 |
| 1988-04-20 | 650 | 659 | 650 | 659 | 19,000 | 5,272 |
| 1988-04-19 | 650 | 652 | 650 | 650 | 9,000 | 5,200 |
| 1988-04-18 | 646 | 655 | 646 | 655 | 13,000 | 5,240 |
| 1988-04-15 | 635 | 640 | 635 | 640 | 10,000 | 5,120 |
| 1988-04-14 | 649 | 650 | 635 | 635 | 21,000 | 5,080 |
| 1988-04-12 | 649 | 650 | 635 | 649 | 13,000 | 5,192 |
| 1988-04-11 | 650 | 650 | 650 | 650 | 19,000 | 5,200 |
| 1988-04-08 | 641 | 651 | 641 | 650 | 10,000 | 5,200 |
| 1988-04-07 | 650 | 650 | 641 | 641 | 7,000 | 5,128 |
| 1988-04-06 | 655 | 655 | 641 | 650 | 8,000 | 5,200 |
| 1988-04-05 | 645 | 655 | 645 | 655 | 5,000 | 5,240 |
| 1988-04-04 | 645 | 645 | 635 | 635 | 21,000 | 5,080 |
| 1988-04-02 | 641 | 645 | 641 | 641 | 7,000 | 5,128 |
| 1988-04-01 | 641 | 650 | 635 | 635 | 14,000 | 5,080 |
| 1988-03-31 | 650 | 650 | 645 | 650 | 5,000 | 5,200 |
| 1988-03-30 | 632 | 647 | 632 | 647 | 6,000 | 5,176 |
| 1988-03-29 | 630 | 630 | 630 | 630 | 2,000 | 5,040 |
| 1988-03-28 | 670 | 670 | 642 | 642 | 8,000 | 5,136 |
| 1988-03-26 | 670 | 685 | 668 | 668 | 29,000 | 5,344 |
| 1988-03-25 | 650 | 670 | 647 | 670 | 29,000 | 5,360 |
| 1988-03-24 | 645 | 650 | 645 | 650 | 14,000 | 5,200 |
| 1988-03-23 | 645 | 655 | 645 | 645 | 18,000 | 5,160 |
| 1988-03-22 | 650 | 655 | 650 | 655 | 13,000 | 5,240 |
| 1988-03-18 | 630 | 640 | 630 | 640 | 26,000 | 5,120 |
| 1988-03-17 | 639 | 640 | 630 | 631 | 19,000 | 5,048 |
| 1988-03-16 | 639 | 639 | 639 | 639 | 3,000 | 5,112 |
| 1988-03-15 | 640 | 641 | 630 | 640 | 24,000 | 5,120 |
| 1988-03-14 | 630 | 640 | 626 | 640 | 56,000 | 5,120 |
| 1988-03-11 | 630 | 630 | 630 | 630 | 3,000 | 5,040 |
| 1988-03-10 | 623 | 626 | 623 | 623 | 20,000 | 4,984 |
| 1988-03-09 | 630 | 630 | 623 | 625 | 12,000 | 5,000 |
| 1988-03-08 | 630 | 635 | 627 | 627 | 16,000 | 5,016 |
| 1988-03-07 | 635 | 635 | 630 | 630 | 6,000 | 5,040 |
| 1988-03-05 | 630 | 634 | 623 | 634 | 6,000 | 5,072 |
| 1988-03-04 | 622 | 640 | 622 | 640 | 34,000 | 5,120 |
| 1988-03-03 | 611 | 620 | 605 | 620 | 17,000 | 4,960 |
| 1988-03-02 | 610 | 610 | 606 | 606 | 16,000 | 4,848 |
| 1988-03-01 | 610 | 620 | 610 | 610 | 4,000 | 4,880 |
| 1988-02-29 | 605 | 605 | 600 | 601 | 6,000 | 4,808 |
| 1988-02-27 | 602 | 610 | 602 | 603 | 5,000 | 4,824 |
| 1988-02-26 | 616 | 616 | 600 | 600 | 33,000 | 4,800 |
| 1988-02-25 | 621 | 630 | 614 | 622 | 15,000 | 4,976 |
| 1988-02-24 | 629 | 630 | 626 | 626 | 12,000 | 5,008 |
| 1988-02-23 | 626 | 626 | 626 | 626 | 4,000 | 5,008 |
| 1988-02-22 | 616 | 616 | 610 | 616 | 14,000 | 4,928 |
| 1988-02-19 | 615 | 615 | 610 | 610 | 8,000 | 4,880 |
| 1988-02-18 | 620 | 626 | 620 | 622 | 6,000 | 4,976 |
| 1988-02-17 | 629 | 629 | 620 | 620 | 9,000 | 4,960 |
| 1988-02-16 | 630 | 630 | 630 | 630 | 12,000 | 5,040 |
| 1988-02-15 | 633 | 633 | 619 | 619 | 7,000 | 4,952 |
| 1988-02-12 | 620 | 620 | 603 | 603 | 5,000 | 4,824 |
| 1988-02-10 | 629 | 629 | 614 | 614 | 4,000 | 4,912 |
| 1988-02-09 | 602 | 630 | 602 | 630 | 7,000 | 5,040 |
| 1988-02-08 | 621 | 622 | 612 | 612 | 13,000 | 4,896 |
| 1988-02-06 | 630 | 640 | 630 | 640 | 27,000 | 5,120 |
| 1988-02-05 | 638 | 638 | 638 | 638 | 3,000 | 5,104 |
| 1988-02-04 | 639 | 639 | 613 | 613 | 12,000 | 4,904 |
| 1988-02-03 | 640 | 640 | 611 | 640 | 31,000 | 5,120 |
| 1988-02-02 | 630 | 630 | 621 | 630 | 12,000 | 5,040 |
| 1988-02-01 | 639 | 649 | 611 | 611 | 12,000 | 4,888 |
| 1988-01-30 | 630 | 640 | 625 | 640 | 14,000 | 5,120 |
| 1988-01-29 | 601 | 630 | 601 | 630 | 52,000 | 5,040 |
| 1988-01-28 | 600 | 600 | 600 | 600 | 4,000 | 4,800 |
| 1988-01-27 | 610 | 610 | 600 | 600 | 19,000 | 4,800 |
| 1988-01-26 | 600 | 620 | 600 | 620 | 27,000 | 4,960 |
| 1988-01-25 | 600 | 600 | 599 | 600 | 16,000 | 4,800 |
| 1988-01-23 | 599 | 599 | 599 | 599 | 2,000 | 4,792 |
| 1988-01-22 | 589 | 600 | 589 | 600 | 9,000 | 4,800 |
| 1988-01-20 | 585 | 590 | 585 | 585 | 6,000 | 4,680 |
| 1988-01-18 | 595 | 605 | 595 | 605 | 10,000 | 4,840 |
| 1988-01-12 | 590 | 590 | 590 | 590 | 4,000 | 4,720 |
| 1988-01-11 | 591 | 599 | 591 | 598 | 5,000 | 4,784 |
| 1988-01-08 | 580 | 601 | 580 | 601 | 6,000 | 4,808 |
| 1988-01-07 | 580 | 580 | 578 | 578 | 4,000 | 4,624 |
| 1988-01-06 | 550 | 550 | 550 | 550 | 1,000 | 4,400 |
| 1988-01-05 | 550 | 550 | 550 | 550 | 21,000 | 4,400 |
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
