6125 (株)岡本工作機械製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,280 | 1,280 | 1,260 | 1,280 | 40,000 | 10,240 |
| 1989-12-28 | 1,300 | 1,300 | 1,280 | 1,280 | 85,000 | 10,240 |
| 1989-12-27 | 1,290 | 1,300 | 1,280 | 1,280 | 70,000 | 10,240 |
| 1989-12-26 | 1,260 | 1,290 | 1,250 | 1,280 | 47,000 | 10,240 |
| 1989-12-25 | 1,270 | 1,270 | 1,250 | 1,250 | 29,000 | 10,000 |
| 1989-12-22 | 1,270 | 1,280 | 1,240 | 1,240 | 100,000 | 9,920 |
| 1989-12-21 | 1,290 | 1,300 | 1,250 | 1,270 | 120,000 | 10,160 |
| 1989-12-20 | 1,300 | 1,300 | 1,290 | 1,300 | 35,000 | 10,400 |
| 1989-12-19 | 1,330 | 1,340 | 1,300 | 1,300 | 212,000 | 10,400 |
| 1989-12-18 | 1,290 | 1,340 | 1,290 | 1,330 | 376,000 | 10,640 |
| 1989-12-15 | 1,200 | 1,260 | 1,200 | 1,250 | 393,000 | 10,000 |
| 1989-12-14 | 1,190 | 1,200 | 1,190 | 1,200 | 64,000 | 9,600 |
| 1989-12-13 | 1,190 | 1,200 | 1,180 | 1,180 | 49,000 | 9,440 |
| 1989-12-12 | 1,200 | 1,230 | 1,180 | 1,180 | 226,000 | 9,440 |
| 1989-12-11 | 1,250 | 1,260 | 1,180 | 1,200 | 989,000 | 9,600 |
| 1989-12-08 | 1,210 | 1,210 | 1,210 | 1,210 | 340,000 | 9,680 |
| 1989-12-07 | 1,010 | 1,020 | 1,000 | 1,010 | 32,000 | 8,080 |
| 1989-12-06 | 1,000 | 1,000 | 992 | 1,000 | 87,000 | 8,000 |
| 1989-12-05 | 1,010 | 1,010 | 994 | 1,000 | 42,000 | 8,000 |
| 1989-12-04 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 | 8,000 |
| 1989-12-01 | 1,040 | 1,040 | 1,000 | 1,020 | 63,000 | 8,160 |
| 1989-11-30 | 990 | 1,060 | 989 | 1,060 | 96,000 | 8,480 |
| 1989-11-29 | 994 | 994 | 991 | 992 | 9,000 | 7,936 |
| 1989-11-28 | 996 | 1,000 | 990 | 990 | 43,000 | 7,920 |
| 1989-11-27 | 990 | 991 | 985 | 990 | 22,000 | 7,920 |
| 1989-11-24 | 989 | 990 | 981 | 981 | 28,000 | 7,848 |
| 1989-11-22 | 990 | 990 | 971 | 971 | 40,000 | 7,768 |
| 1989-11-21 | 986 | 990 | 970 | 970 | 25,000 | 7,760 |
| 1989-11-20 | 990 | 990 | 960 | 960 | 42,000 | 7,680 |
| 1989-11-17 | 995 | 995 | 985 | 987 | 11,000 | 7,896 |
| 1989-11-16 | 999 | 999 | 985 | 985 | 28,000 | 7,880 |
| 1989-11-15 | 995 | 1,000 | 985 | 990 | 55,000 | 7,920 |
| 1989-11-14 | 990 | 997 | 985 | 985 | 18,000 | 7,880 |
| 1989-11-13 | 1,000 | 1,000 | 985 | 985 | 34,000 | 7,880 |
| 1989-11-10 | 979 | 990 | 979 | 990 | 13,000 | 7,920 |
| 1989-11-09 | 950 | 960 | 949 | 959 | 16,000 | 7,672 |
| 1989-11-08 | 940 | 960 | 940 | 950 | 18,000 | 7,600 |
| 1989-11-07 | 960 | 960 | 950 | 950 | 23,000 | 7,600 |
| 1989-11-06 | 989 | 989 | 960 | 960 | 7,000 | 7,680 |
| 1989-11-02 | 992 | 995 | 990 | 990 | 17,000 | 7,920 |
| 1989-11-01 | 990 | 995 | 990 | 992 | 28,000 | 7,936 |
| 1989-10-31 | 985 | 990 | 970 | 990 | 22,000 | 7,920 |
| 1989-10-30 | 975 | 990 | 975 | 980 | 16,000 | 7,840 |
| 1989-10-27 | 995 | 996 | 953 | 968 | 29,000 | 7,744 |
| 1989-10-26 | 1,000 | 1,000 | 999 | 999 | 31,000 | 7,992 |
| 1989-10-25 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 8,000 |
| 1989-10-24 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 8,240 |
| 1989-10-23 | 1,060 | 1,060 | 1,020 | 1,030 | 42,000 | 8,240 |
| 1989-10-20 | 1,050 | 1,060 | 1,040 | 1,050 | 40,000 | 8,400 |
| 1989-10-19 | 1,040 | 1,050 | 1,030 | 1,040 | 30,000 | 8,320 |
| 1989-10-18 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 | 8,160 |
| 1989-10-17 | 1,010 | 1,060 | 1,000 | 1,030 | 68,000 | 8,240 |
| 1989-10-16 | 990 | 1,030 | 990 | 1,000 | 73,000 | 8,000 |
| 1989-10-13 | 1,050 | 1,090 | 1,050 | 1,070 | 89,000 | 8,560 |
| 1989-10-12 | 1,120 | 1,130 | 1,090 | 1,090 | 193,000 | 8,720 |
| 1989-10-11 | 1,100 | 1,140 | 1,100 | 1,120 | 204,000 | 8,960 |
| 1989-10-09 | 1,060 | 1,100 | 1,050 | 1,100 | 205,000 | 8,800 |
| 1989-10-06 | 1,060 | 1,070 | 1,040 | 1,060 | 167,000 | 8,480 |
| 1989-10-05 | 1,080 | 1,110 | 1,050 | 1,050 | 415,000 | 8,400 |
| 1989-10-04 | 992 | 1,060 | 991 | 1,060 | 194,000 | 8,480 |
| 1989-10-03 | 1,000 | 1,000 | 992 | 993 | 62,000 | 7,944 |
| 1989-10-02 | 1,020 | 1,020 | 1,000 | 1,000 | 150,000 | 8,000 |
| 1989-09-29 | 968 | 1,020 | 960 | 1,010 | 260,000 | 8,080 |
| 1989-09-28 | 959 | 970 | 948 | 970 | 145,000 | 7,760 |
| 1989-09-27 | 945 | 964 | 942 | 960 | 92,000 | 7,680 |
| 1989-09-26 | 954 | 960 | 940 | 941 | 70,000 | 7,528 |
| 1989-09-25 | 949 | 950 | 940 | 950 | 107,000 | 7,600 |
| 1989-09-22 | 939 | 950 | 935 | 949 | 159,000 | 7,592 |
| 1989-09-21 | 920 | 930 | 912 | 930 | 69,000 | 7,440 |
| 1989-09-20 | 907 | 915 | 905 | 905 | 54,000 | 7,240 |
| 1989-09-19 | 910 | 919 | 905 | 905 | 35,000 | 7,240 |
| 1989-09-18 | 911 | 911 | 906 | 910 | 37,000 | 7,280 |
| 1989-09-14 | 920 | 920 | 905 | 910 | 41,000 | 7,280 |
| 1989-09-13 | 895 | 920 | 895 | 920 | 140,000 | 7,360 |
| 1989-09-12 | 887 | 887 | 880 | 885 | 55,000 | 7,080 |
| 1989-09-11 | 900 | 900 | 885 | 885 | 27,000 | 7,080 |
| 1989-09-08 | 885 | 900 | 880 | 880 | 43,000 | 7,040 |
| 1989-09-07 | 901 | 901 | 881 | 885 | 37,000 | 7,080 |
| 1989-09-06 | 900 | 904 | 890 | 900 | 28,000 | 7,200 |
| 1989-09-05 | 892 | 903 | 892 | 892 | 37,000 | 7,136 |
| 1989-09-04 | 901 | 906 | 890 | 899 | 25,000 | 7,192 |
| 1989-09-01 | 901 | 920 | 900 | 900 | 48,000 | 7,200 |
| 1989-08-31 | 915 | 915 | 900 | 900 | 35,000 | 7,200 |
| 1989-08-30 | 938 | 940 | 900 | 900 | 79,000 | 7,200 |
| 1989-08-29 | 938 | 938 | 920 | 935 | 56,000 | 7,480 |
| 1989-08-28 | 920 | 935 | 920 | 928 | 209,000 | 7,424 |
| 1989-08-25 | 925 | 925 | 908 | 908 | 38,000 | 7,264 |
| 1989-08-24 | 930 | 930 | 919 | 920 | 60,000 | 7,360 |
| 1989-08-23 | 928 | 943 | 922 | 930 | 96,000 | 7,440 |
| 1989-08-22 | 925 | 929 | 919 | 919 | 121,000 | 7,352 |
| 1989-08-21 | 925 | 925 | 906 | 920 | 71,000 | 7,360 |
| 1989-08-18 | 920 | 920 | 902 | 915 | 133,000 | 7,320 |
| 1989-08-17 | 900 | 920 | 890 | 919 | 109,000 | 7,352 |
| 1989-08-16 | 890 | 900 | 872 | 872 | 72,000 | 6,976 |
| 1989-08-15 | 872 | 880 | 871 | 871 | 7,000 | 6,968 |
| 1989-08-14 | 873 | 873 | 870 | 870 | 19,000 | 6,960 |
| 1989-08-11 | 890 | 900 | 890 | 893 | 61,000 | 7,144 |
| 1989-08-10 | 875 | 898 | 872 | 898 | 43,000 | 7,184 |
| 1989-08-09 | 868 | 875 | 868 | 870 | 13,000 | 6,960 |
| 1989-08-08 | 870 | 879 | 865 | 865 | 17,000 | 6,920 |
| 1989-08-07 | 870 | 880 | 870 | 870 | 15,000 | 6,960 |
| 1989-08-04 | 870 | 870 | 865 | 870 | 21,000 | 6,960 |
| 1989-08-03 | 862 | 869 | 862 | 865 | 6,000 | 6,920 |
| 1989-08-02 | 860 | 870 | 860 | 861 | 17,000 | 6,888 |
| 1989-08-01 | 870 | 871 | 869 | 870 | 34,000 | 6,960 |
| 1989-07-31 | 869 | 870 | 869 | 870 | 18,000 | 6,960 |
| 1989-07-28 | 894 | 899 | 880 | 880 | 46,000 | 7,040 |
| 1989-07-27 | 889 | 895 | 889 | 895 | 22,000 | 7,160 |
| 1989-07-26 | 852 | 899 | 852 | 899 | 26,000 | 7,192 |
| 1989-07-25 | 860 | 860 | 850 | 850 | 12,000 | 6,800 |
| 1989-07-24 | 870 | 870 | 870 | 870 | 3,000 | 6,960 |
| 1989-07-21 | 890 | 890 | 875 | 875 | 6,000 | 7,000 |
| 1989-07-20 | 890 | 897 | 890 | 890 | 30,000 | 7,120 |
| 1989-07-19 | 879 | 899 | 865 | 899 | 23,000 | 7,192 |
| 1989-07-18 | 875 | 900 | 874 | 900 | 45,000 | 7,200 |
| 1989-07-17 | 890 | 890 | 880 | 890 | 17,000 | 7,120 |
| 1989-07-14 | 899 | 899 | 880 | 886 | 28,000 | 7,088 |
| 1989-07-13 | 897 | 900 | 895 | 895 | 66,000 | 7,160 |
| 1989-07-12 | 894 | 900 | 881 | 900 | 59,000 | 7,200 |
| 1989-07-11 | 889 | 899 | 889 | 898 | 33,000 | 7,184 |
| 1989-07-10 | 875 | 900 | 873 | 900 | 130,000 | 7,200 |
| 1989-07-07 | 870 | 880 | 869 | 871 | 28,000 | 6,968 |
| 1989-07-06 | 853 | 865 | 853 | 853 | 33,000 | 6,824 |
| 1989-07-05 | 850 | 860 | 850 | 851 | 8,000 | 6,808 |
| 1989-07-04 | 850 | 860 | 845 | 859 | 22,000 | 6,872 |
| 1989-07-03 | 850 | 860 | 850 | 860 | 3,000 | 6,880 |
| 1989-06-30 | 861 | 870 | 850 | 850 | 10,000 | 6,800 |
| 1989-06-29 | 852 | 852 | 852 | 852 | 1,000 | 6,816 |
| 1989-06-28 | 869 | 869 | 852 | 852 | 28,000 | 6,816 |
| 1989-06-27 | 870 | 880 | 869 | 869 | 13,000 | 6,952 |
| 1989-06-26 | 866 | 876 | 860 | 860 | 15,000 | 6,880 |
| 1989-06-23 | 885 | 885 | 861 | 861 | 45,000 | 6,888 |
| 1989-06-22 | 900 | 904 | 880 | 880 | 54,000 | 7,040 |
| 1989-06-21 | 910 | 910 | 895 | 901 | 96,000 | 7,208 |
| 1989-06-20 | 889 | 898 | 874 | 890 | 134,000 | 7,120 |
| 1989-06-19 | 860 | 869 | 850 | 869 | 31,000 | 6,952 |
| 1989-06-16 | 845 | 858 | 845 | 857 | 27,000 | 6,856 |
| 1989-06-15 | 850 | 860 | 845 | 845 | 17,000 | 6,760 |
| 1989-06-14 | 849 | 849 | 840 | 840 | 7,000 | 6,720 |
| 1989-06-13 | 840 | 860 | 838 | 860 | 21,000 | 6,880 |
| 1989-06-12 | 860 | 870 | 860 | 860 | 36,000 | 6,880 |
| 1989-06-09 | 870 | 878 | 865 | 874 | 16,000 | 6,992 |
| 1989-06-08 | 851 | 865 | 851 | 863 | 12,000 | 6,904 |
| 1989-06-07 | 841 | 846 | 841 | 845 | 12,000 | 6,760 |
| 1989-06-06 | 878 | 878 | 851 | 851 | 17,000 | 6,808 |
| 1989-06-05 | 888 | 888 | 880 | 880 | 24,000 | 7,040 |
| 1989-06-02 | 898 | 898 | 880 | 894 | 33,000 | 7,152 |
| 1989-06-01 | 918 | 919 | 900 | 905 | 117,000 | 7,240 |
| 1989-05-31 | 920 | 920 | 900 | 920 | 217,000 | 7,360 |
| 1989-05-30 | 900 | 930 | 899 | 920 | 332,000 | 7,360 |
| 1989-05-29 | 880 | 900 | 875 | 900 | 129,000 | 7,200 |
| 1989-05-26 | 869 | 879 | 869 | 879 | 200,000 | 7,032 |
| 1989-05-25 | 870 | 879 | 870 | 879 | 198,000 | 7,032 |
| 1989-05-24 | 820 | 882 | 820 | 880 | 186,000 | 7,040 |
| 1989-05-23 | 848 | 849 | 832 | 840 | 41,000 | 6,720 |
| 1989-05-22 | 842 | 858 | 837 | 845 | 103,000 | 6,760 |
| 1989-05-19 | 847 | 850 | 832 | 832 | 92,000 | 6,656 |
| 1989-05-18 | 839 | 839 | 830 | 830 | 14,000 | 6,640 |
| 1989-05-17 | 839 | 840 | 836 | 840 | 52,000 | 6,720 |
| 1989-05-16 | 839 | 839 | 839 | 839 | 5,000 | 6,712 |
| 1989-05-15 | 820 | 840 | 815 | 840 | 10,000 | 6,720 |
| 1989-05-12 | 840 | 841 | 810 | 810 | 28,000 | 6,480 |
| 1989-05-11 | 841 | 841 | 830 | 830 | 13,000 | 6,640 |
| 1989-05-10 | 840 | 845 | 839 | 840 | 21,000 | 6,720 |
| 1989-05-09 | 856 | 860 | 840 | 840 | 100,000 | 6,720 |
| 1989-05-08 | 839 | 860 | 837 | 855 | 161,000 | 6,840 |
| 1989-05-02 | 799 | 820 | 785 | 819 | 76,000 | 6,552 |
| 1989-05-01 | 785 | 785 | 780 | 785 | 20,000 | 6,280 |
| 1989-04-28 | 800 | 800 | 787 | 788 | 29,000 | 6,304 |
| 1989-04-27 | 782 | 800 | 782 | 800 | 34,000 | 6,400 |
| 1989-04-26 | 768 | 780 | 768 | 780 | 24,000 | 6,240 |
| 1989-04-25 | 770 | 780 | 765 | 770 | 11,000 | 6,160 |
| 1989-04-24 | 770 | 770 | 765 | 766 | 20,000 | 6,128 |
| 1989-04-21 | 765 | 765 | 765 | 765 | 2,000 | 6,120 |
| 1989-04-20 | 759 | 770 | 745 | 755 | 15,000 | 6,040 |
| 1989-04-19 | 757 | 760 | 745 | 760 | 26,000 | 6,080 |
| 1989-04-18 | 770 | 770 | 760 | 760 | 15,000 | 6,080 |
| 1989-04-17 | 779 | 780 | 770 | 770 | 6,000 | 6,160 |
| 1989-04-14 | 769 | 779 | 760 | 779 | 17,000 | 6,232 |
| 1989-04-13 | 766 | 770 | 765 | 770 | 15,000 | 6,160 |
| 1989-04-12 | 769 | 770 | 760 | 760 | 24,000 | 6,080 |
| 1989-04-11 | 750 | 768 | 750 | 768 | 4,000 | 6,144 |
| 1989-04-10 | 750 | 760 | 741 | 750 | 8,000 | 6,000 |
| 1989-04-07 | 769 | 769 | 741 | 741 | 6,000 | 5,928 |
| 1989-04-06 | 750 | 770 | 750 | 770 | 16,000 | 6,160 |
| 1989-04-05 | 761 | 770 | 750 | 770 | 12,000 | 6,160 |
| 1989-04-04 | 760 | 760 | 760 | 760 | 8,000 | 6,080 |
| 1989-04-03 | 770 | 775 | 770 | 775 | 5,000 | 6,200 |
| 1989-03-31 | 760 | 770 | 755 | 770 | 21,000 | 6,160 |
| 1989-03-30 | 770 | 770 | 770 | 770 | 15,000 | 6,160 |
| 1989-03-29 | 770 | 770 | 770 | 770 | 8,000 | 6,160 |
| 1989-03-28 | 750 | 770 | 750 | 770 | 16,000 | 6,160 |
| 1989-03-27 | 752 | 752 | 728 | 750 | 340,000 | 6,000 |
| 1989-03-24 | 762 | 762 | 745 | 762 | 20,000 | 6,096 |
| 1989-03-23 | 760 | 768 | 755 | 760 | 14,000 | 6,080 |
| 1989-03-22 | 760 | 770 | 740 | 770 | 49,000 | 6,160 |
| 1989-03-20 | 751 | 760 | 740 | 760 | 12,000 | 6,080 |
| 1989-03-17 | 740 | 750 | 740 | 750 | 30,000 | 6,000 |
| 1989-03-16 | 744 | 745 | 725 | 745 | 23,000 | 5,960 |
| 1989-03-15 | 744 | 744 | 744 | 744 | 11,000 | 5,952 |
| 1989-03-14 | 745 | 746 | 745 | 745 | 11,000 | 5,960 |
| 1989-03-13 | 746 | 746 | 745 | 746 | 8,000 | 5,968 |
| 1989-03-09 | 749 | 749 | 745 | 746 | 12,000 | 5,968 |
| 1989-03-07 | 750 | 750 | 750 | 750 | 5,000 | 6,000 |
| 1989-03-06 | 747 | 747 | 745 | 745 | 3,000 | 5,960 |
| 1989-03-03 | 740 | 745 | 740 | 745 | 8,000 | 5,960 |
| 1989-03-02 | 743 | 744 | 743 | 743 | 3,000 | 5,944 |
| 1989-03-01 | 740 | 740 | 740 | 740 | 3,000 | 5,920 |
| 1989-02-28 | 741 | 770 | 741 | 770 | 6,000 | 6,160 |
| 1989-02-27 | 760 | 760 | 741 | 741 | 11,000 | 5,928 |
| 1989-02-23 | 742 | 760 | 740 | 760 | 28,000 | 6,080 |
| 1989-02-22 | 742 | 751 | 742 | 742 | 18,000 | 5,936 |
| 1989-02-21 | 750 | 750 | 740 | 745 | 14,000 | 5,960 |
| 1989-02-20 | 765 | 765 | 750 | 750 | 16,000 | 6,000 |
| 1989-02-17 | 780 | 780 | 755 | 765 | 19,000 | 6,120 |
| 1989-02-16 | 755 | 780 | 755 | 780 | 7,000 | 6,240 |
| 1989-02-15 | 760 | 775 | 760 | 765 | 19,000 | 6,120 |
| 1989-02-14 | 770 | 775 | 761 | 762 | 25,000 | 6,096 |
| 1989-02-13 | 770 | 780 | 770 | 780 | 15,000 | 6,240 |
| 1989-02-10 | 770 | 770 | 741 | 741 | 9,000 | 5,928 |
| 1989-02-09 | 780 | 785 | 770 | 770 | 15,000 | 6,160 |
| 1989-02-07 | 798 | 798 | 781 | 785 | 18,000 | 6,280 |
| 1989-02-06 | 780 | 798 | 780 | 798 | 6,000 | 6,384 |
| 1989-02-03 | 798 | 799 | 798 | 798 | 8,000 | 6,384 |
| 1989-02-02 | 800 | 809 | 787 | 787 | 28,000 | 6,296 |
| 1989-02-01 | 811 | 811 | 800 | 800 | 37,000 | 6,400 |
| 1989-01-31 | 790 | 800 | 781 | 799 | 28,000 | 6,392 |
| 1989-01-30 | 795 | 820 | 795 | 820 | 52,000 | 6,560 |
| 1989-01-28 | 805 | 810 | 780 | 780 | 39,000 | 6,240 |
| 1989-01-27 | 789 | 810 | 785 | 805 | 79,000 | 6,440 |
| 1989-01-26 | 771 | 782 | 760 | 780 | 32,000 | 6,240 |
| 1989-01-25 | 770 | 775 | 770 | 770 | 25,000 | 6,160 |
| 1989-01-24 | 775 | 790 | 775 | 779 | 40,000 | 6,232 |
| 1989-01-23 | 749 | 759 | 749 | 759 | 23,000 | 6,072 |
| 1989-01-20 | 749 | 749 | 730 | 730 | 23,000 | 5,840 |
| 1989-01-19 | 740 | 748 | 740 | 748 | 16,000 | 5,984 |
| 1989-01-18 | 735 | 748 | 733 | 748 | 15,000 | 5,984 |
| 1989-01-17 | 730 | 739 | 725 | 739 | 27,000 | 5,912 |
| 1989-01-13 | 710 | 720 | 710 | 720 | 32,000 | 5,760 |
| 1989-01-12 | 710 | 710 | 706 | 706 | 15,000 | 5,648 |
| 1989-01-11 | 710 | 710 | 706 | 710 | 19,000 | 5,680 |
| 1989-01-10 | 701 | 710 | 700 | 710 | 21,000 | 5,680 |
| 1989-01-09 | 670 | 680 | 670 | 680 | 23,000 | 5,440 |
| 1989-01-06 | 675 | 675 | 675 | 675 | 5,000 | 5,400 |
| 1989-01-05 | 680 | 680 | 670 | 670 | 9,000 | 5,360 |
| 1989-01-04 | 694 | 695 | 680 | 680 | 18,000 | 5,440 |
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
