6125 (株)岡本工作機械製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 590 | 591 | 590 | 590 | 11,000 | 5,900 |
| 1990-12-27 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1990-12-26 | 609 | 609 | 590 | 590 | 3,000 | 5,900 |
| 1990-12-25 | 613 | 613 | 610 | 610 | 10,000 | 6,100 |
| 1990-12-21 | 630 | 630 | 611 | 611 | 7,000 | 6,110 |
| 1990-12-20 | 636 | 636 | 631 | 631 | 6,000 | 6,310 |
| 1990-12-19 | 660 | 660 | 640 | 640 | 14,000 | 6,400 |
| 1990-12-18 | 659 | 664 | 659 | 664 | 6,000 | 6,640 |
| 1990-12-17 | 659 | 659 | 650 | 659 | 6,000 | 6,590 |
| 1990-12-14 | 660 | 660 | 640 | 660 | 21,000 | 6,600 |
| 1990-12-13 | 660 | 660 | 660 | 660 | 16,000 | 6,600 |
| 1990-12-12 | 666 | 666 | 660 | 660 | 14,000 | 6,600 |
| 1990-12-11 | 670 | 670 | 666 | 666 | 3,000 | 6,660 |
| 1990-12-10 | 659 | 660 | 659 | 660 | 29,000 | 6,600 |
| 1990-12-06 | 580 | 580 | 570 | 570 | 18,000 | 5,700 |
| 1990-12-05 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1990-12-04 | 601 | 601 | 570 | 570 | 14,000 | 5,700 |
| 1990-12-03 | 610 | 610 | 600 | 600 | 11,000 | 6,000 |
| 1990-11-30 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1990-11-28 | 639 | 645 | 639 | 640 | 11,000 | 6,400 |
| 1990-11-27 | 650 | 650 | 645 | 645 | 4,000 | 6,450 |
| 1990-11-26 | 641 | 650 | 640 | 640 | 8,000 | 6,400 |
| 1990-11-22 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1990-11-21 | 650 | 650 | 640 | 640 | 13,000 | 6,400 |
| 1990-11-20 | 671 | 671 | 640 | 650 | 17,000 | 6,500 |
| 1990-11-19 | 675 | 675 | 665 | 670 | 18,000 | 6,700 |
| 1990-11-16 | 694 | 694 | 675 | 675 | 12,000 | 6,750 |
| 1990-11-15 | 700 | 709 | 700 | 709 | 14,000 | 7,090 |
| 1990-11-14 | 686 | 700 | 686 | 700 | 26,000 | 7,000 |
| 1990-11-13 | 671 | 672 | 670 | 670 | 64,000 | 6,700 |
| 1990-11-08 | 715 | 715 | 695 | 701 | 18,000 | 7,010 |
| 1990-11-07 | 735 | 735 | 735 | 735 | 9,000 | 7,350 |
| 1990-11-06 | 763 | 765 | 763 | 765 | 3,000 | 7,650 |
| 1990-11-05 | 760 | 763 | 760 | 763 | 5,000 | 7,630 |
| 1990-11-02 | 756 | 766 | 756 | 757 | 10,000 | 7,570 |
| 1990-11-01 | 800 | 800 | 755 | 755 | 13,000 | 7,550 |
| 1990-10-31 | 800 | 800 | 800 | 800 | 16,000 | 8,000 |
| 1990-10-30 | 771 | 771 | 751 | 751 | 9,000 | 7,510 |
| 1990-10-29 | 801 | 810 | 800 | 801 | 13,000 | 8,010 |
| 1990-10-26 | 810 | 810 | 800 | 800 | 21,000 | 8,000 |
| 1990-10-25 | 800 | 810 | 800 | 810 | 17,000 | 8,100 |
| 1990-10-24 | 792 | 792 | 770 | 780 | 13,000 | 7,800 |
| 1990-10-23 | 801 | 801 | 792 | 792 | 21,000 | 7,920 |
| 1990-10-22 | 743 | 790 | 743 | 790 | 18,000 | 7,900 |
| 1990-10-19 | 721 | 750 | 721 | 745 | 12,000 | 7,450 |
| 1990-10-18 | 690 | 701 | 689 | 701 | 33,000 | 7,010 |
| 1990-10-17 | 699 | 700 | 698 | 698 | 9,000 | 6,980 |
| 1990-10-16 | 700 | 705 | 695 | 695 | 13,000 | 6,950 |
| 1990-10-15 | 670 | 691 | 670 | 691 | 8,000 | 6,910 |
| 1990-10-12 | 690 | 700 | 690 | 700 | 7,000 | 7,000 |
| 1990-10-11 | 720 | 720 | 700 | 707 | 11,000 | 7,070 |
| 1990-10-09 | 715 | 731 | 715 | 719 | 29,000 | 7,190 |
| 1990-10-08 | 686 | 686 | 686 | 686 | 17,000 | 6,860 |
| 1990-10-05 | 634 | 635 | 627 | 635 | 61,000 | 6,350 |
| 1990-10-04 | 647 | 647 | 634 | 634 | 14,000 | 6,340 |
| 1990-10-03 | 631 | 637 | 631 | 637 | 67,000 | 6,370 |
| 1990-10-02 | 595 | 624 | 595 | 624 | 41,000 | 6,240 |
| 1990-09-26 | 725 | 725 | 725 | 725 | 12,000 | 7,250 |
| 1990-09-21 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
| 1990-09-20 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-09-19 | 828 | 828 | 828 | 828 | 1,000 | 8,280 |
| 1990-09-18 | 831 | 831 | 819 | 828 | 9,000 | 8,280 |
| 1990-09-17 | 863 | 863 | 831 | 831 | 6,000 | 8,310 |
| 1990-09-14 | 881 | 881 | 863 | 863 | 9,000 | 8,630 |
| 1990-09-13 | 890 | 900 | 880 | 880 | 5,000 | 8,800 |
| 1990-09-12 | 900 | 910 | 900 | 900 | 7,000 | 9,000 |
| 1990-09-11 | 920 | 920 | 910 | 910 | 4,000 | 9,100 |
| 1990-09-10 | 875 | 900 | 875 | 900 | 16,000 | 9,000 |
| 1990-09-07 | 863 | 863 | 862 | 862 | 18,000 | 8,620 |
| 1990-09-06 | 850 | 860 | 839 | 849 | 10,000 | 8,490 |
| 1990-09-05 | 880 | 880 | 850 | 850 | 10,000 | 8,500 |
| 1990-09-04 | 900 | 900 | 880 | 880 | 6,000 | 8,800 |
| 1990-09-03 | 892 | 921 | 890 | 910 | 24,000 | 9,100 |
| 1990-08-31 | 876 | 890 | 870 | 885 | 22,000 | 8,850 |
| 1990-08-30 | 895 | 895 | 860 | 870 | 19,000 | 8,700 |
| 1990-08-29 | 881 | 885 | 880 | 885 | 17,000 | 8,850 |
| 1990-08-28 | 860 | 865 | 860 | 865 | 10,000 | 8,650 |
| 1990-08-27 | 850 | 855 | 850 | 855 | 21,000 | 8,550 |
| 1990-08-21 | 970 | 970 | 950 | 960 | 20,000 | 9,600 |
| 1990-08-20 | 985 | 985 | 970 | 970 | 4,000 | 9,700 |
| 1990-08-17 | 1,000 | 1,000 | 985 | 985 | 25,000 | 9,850 |
| 1990-08-16 | 990 | 990 | 982 | 985 | 12,000 | 9,850 |
| 1990-08-15 | 998 | 1,000 | 970 | 970 | 18,000 | 9,700 |
| 1990-08-14 | 989 | 998 | 989 | 998 | 11,000 | 9,980 |
| 1990-08-13 | 1,030 | 1,030 | 999 | 999 | 21,000 | 9,990 |
| 1990-08-10 | 1,000 | 1,020 | 1,000 | 1,010 | 36,000 | 10,100 |
| 1990-08-09 | 995 | 995 | 985 | 985 | 32,000 | 9,850 |
| 1990-08-08 | 965 | 985 | 965 | 985 | 18,000 | 9,850 |
| 1990-08-07 | 950 | 970 | 950 | 970 | 28,000 | 9,700 |
| 1990-08-06 | 1,100 | 1,100 | 990 | 990 | 20,000 | 9,900 |
| 1990-08-03 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 | 11,000 |
| 1990-08-01 | 1,110 | 1,120 | 1,100 | 1,100 | 27,000 | 11,000 |
| 1990-07-31 | 1,100 | 1,100 | 1,080 | 1,100 | 6,000 | 11,000 |
| 1990-07-30 | 1,120 | 1,130 | 1,100 | 1,120 | 6,000 | 11,200 |
| 1990-07-27 | 1,160 | 1,160 | 1,100 | 1,100 | 26,000 | 11,000 |
| 1990-07-26 | 1,150 | 1,200 | 1,140 | 1,140 | 46,000 | 11,400 |
| 1990-07-25 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 11,500 |
| 1990-07-24 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 11,500 |
| 1990-07-23 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 | 11,700 |
| 1990-07-20 | 1,180 | 1,180 | 1,160 | 1,160 | 16,000 | 11,600 |
| 1990-07-19 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 | 11,800 |
| 1990-07-18 | 1,190 | 1,190 | 1,140 | 1,140 | 51,000 | 11,400 |
| 1990-07-17 | 1,190 | 1,190 | 1,160 | 1,180 | 28,000 | 11,800 |
| 1990-07-16 | 1,200 | 1,200 | 1,170 | 1,190 | 45,000 | 11,900 |
| 1990-07-13 | 1,190 | 1,200 | 1,180 | 1,190 | 43,000 | 11,900 |
| 1990-07-12 | 1,240 | 1,240 | 1,180 | 1,180 | 69,000 | 11,800 |
| 1990-07-11 | 1,250 | 1,260 | 1,230 | 1,230 | 39,000 | 12,300 |
| 1990-07-10 | 1,220 | 1,280 | 1,220 | 1,240 | 106,000 | 12,400 |
| 1990-07-09 | 1,200 | 1,220 | 1,190 | 1,210 | 95,000 | 12,100 |
| 1990-07-06 | 1,190 | 1,200 | 1,190 | 1,200 | 31,000 | 12,000 |
| 1990-07-05 | 1,140 | 1,200 | 1,140 | 1,200 | 64,000 | 12,000 |
| 1990-07-04 | 1,130 | 1,140 | 1,130 | 1,140 | 28,000 | 11,400 |
| 1990-07-03 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1990-07-02 | 1,120 | 1,140 | 1,100 | 1,110 | 25,000 | 11,100 |
| 1990-06-29 | 1,110 | 1,140 | 1,100 | 1,140 | 29,000 | 11,400 |
| 1990-06-28 | 1,140 | 1,140 | 1,100 | 1,120 | 33,000 | 11,200 |
| 1990-06-27 | 1,120 | 1,150 | 1,100 | 1,150 | 33,000 | 11,500 |
| 1990-06-26 | 1,100 | 1,120 | 1,100 | 1,120 | 22,000 | 11,200 |
| 1990-06-25 | 1,150 | 1,150 | 1,120 | 1,120 | 19,000 | 11,200 |
| 1990-06-22 | 1,160 | 1,170 | 1,120 | 1,120 | 19,000 | 11,200 |
| 1990-06-21 | 1,160 | 1,200 | 1,160 | 1,170 | 11,000 | 11,700 |
| 1990-06-20 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 | 11,500 |
| 1990-06-19 | 1,200 | 1,220 | 1,150 | 1,170 | 27,000 | 11,700 |
| 1990-06-18 | 1,200 | 1,200 | 1,160 | 1,200 | 39,000 | 12,000 |
| 1990-06-15 | 1,170 | 1,200 | 1,170 | 1,200 | 67,000 | 12,000 |
| 1990-06-14 | 1,200 | 1,220 | 1,170 | 1,170 | 17,000 | 11,700 |
| 1990-06-13 | 1,200 | 1,220 | 1,200 | 1,200 | 84,000 | 12,000 |
| 1990-06-12 | 1,190 | 1,200 | 1,180 | 1,180 | 17,000 | 11,800 |
| 1990-06-08 | 1,200 | 1,200 | 1,160 | 1,160 | 56,000 | 11,600 |
| 1990-06-07 | 1,180 | 1,200 | 1,170 | 1,200 | 38,000 | 12,000 |
| 1990-06-06 | 1,180 | 1,180 | 1,160 | 1,170 | 38,000 | 11,700 |
| 1990-06-05 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 | 11,600 |
| 1990-06-04 | 1,180 | 1,200 | 1,180 | 1,190 | 23,000 | 11,900 |
| 1990-06-01 | 1,160 | 1,180 | 1,160 | 1,180 | 10,000 | 11,800 |
| 1990-05-31 | 1,150 | 1,200 | 1,150 | 1,200 | 40,000 | 12,000 |
| 1990-05-30 | 1,200 | 1,220 | 1,150 | 1,150 | 19,000 | 11,500 |
| 1990-05-29 | 1,120 | 1,200 | 1,100 | 1,200 | 19,000 | 12,000 |
| 1990-05-28 | 1,150 | 1,150 | 1,080 | 1,080 | 18,000 | 10,800 |
| 1990-05-25 | 1,170 | 1,170 | 1,150 | 1,150 | 25,000 | 11,500 |
| 1990-05-24 | 1,200 | 1,200 | 1,150 | 1,150 | 12,000 | 11,500 |
| 1990-05-23 | 1,200 | 1,250 | 1,200 | 1,200 | 35,000 | 12,000 |
| 1990-05-22 | 1,220 | 1,220 | 1,180 | 1,200 | 15,000 | 12,000 |
| 1990-05-21 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 11,900 |
| 1990-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 12,000 |
| 1990-05-17 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1990-05-16 | 1,250 | 1,250 | 1,200 | 1,200 | 18,000 | 12,000 |
| 1990-05-15 | 1,230 | 1,260 | 1,230 | 1,250 | 41,000 | 12,500 |
| 1990-05-14 | 1,220 | 1,260 | 1,220 | 1,220 | 58,000 | 12,200 |
| 1990-05-10 | 1,100 | 1,140 | 1,100 | 1,100 | 15,000 | 11,000 |
| 1990-05-09 | 1,110 | 1,110 | 1,080 | 1,100 | 15,000 | 11,000 |
| 1990-05-08 | 1,070 | 1,100 | 1,050 | 1,080 | 26,000 | 10,800 |
| 1990-05-02 | 952 | 976 | 952 | 975 | 22,000 | 9,750 |
| 1990-05-01 | 970 | 970 | 951 | 951 | 4,000 | 9,510 |
| 1990-04-27 | 951 | 951 | 950 | 950 | 11,000 | 9,500 |
| 1990-04-26 | 970 | 970 | 950 | 951 | 10,000 | 9,510 |
| 1990-04-25 | 991 | 991 | 970 | 970 | 18,000 | 9,700 |
| 1990-04-24 | 998 | 1,000 | 981 | 981 | 21,000 | 9,810 |
| 1990-04-23 | 1,010 | 1,010 | 989 | 989 | 18,000 | 9,890 |
| 1990-04-20 | 951 | 1,000 | 951 | 1,000 | 20,000 | 10,000 |
| 1990-04-19 | 949 | 950 | 919 | 950 | 26,000 | 9,500 |
| 1990-04-18 | 980 | 980 | 950 | 950 | 10,000 | 9,500 |
| 1990-04-17 | 979 | 991 | 979 | 980 | 7,000 | 9,800 |
| 1990-04-16 | 980 | 980 | 980 | 980 | 7,000 | 9,800 |
| 1990-04-13 | 1,030 | 1,040 | 999 | 1,040 | 20,000 | 10,400 |
| 1990-04-12 | 1,040 | 1,060 | 1,020 | 1,040 | 10,000 | 10,400 |
| 1990-04-11 | 1,050 | 1,060 | 1,040 | 1,060 | 15,000 | 10,600 |
| 1990-04-10 | 1,030 | 1,050 | 1,020 | 1,040 | 21,000 | 10,400 |
| 1990-04-06 | 900 | 930 | 900 | 930 | 42,000 | 9,300 |
| 1990-04-04 | 1,020 | 1,020 | 950 | 950 | 33,000 | 9,500 |
| 1990-04-03 | 980 | 1,020 | 980 | 1,020 | 34,000 | 10,200 |
| 1990-03-30 | 1,160 | 1,200 | 1,100 | 1,100 | 35,000 | 11,000 |
| 1990-03-29 | 1,230 | 1,230 | 1,160 | 1,180 | 22,000 | 11,800 |
| 1990-03-28 | 1,310 | 1,320 | 1,240 | 1,240 | 28,000 | 12,400 |
| 1990-03-27 | 1,330 | 1,350 | 1,300 | 1,300 | 68,000 | 13,000 |
| 1990-03-26 | 1,600 | 1,700 | 1,600 | 1,690 | 165,000 | 13,520 |
| 1990-03-23 | 1,550 | 1,590 | 1,530 | 1,530 | 200,000 | 12,240 |
| 1990-03-22 | 1,650 | 1,650 | 1,500 | 1,550 | 74,000 | 12,400 |
| 1990-03-20 | 1,670 | 1,690 | 1,650 | 1,670 | 95,000 | 13,360 |
| 1990-03-19 | 1,710 | 1,720 | 1,670 | 1,670 | 142,000 | 13,360 |
| 1990-03-16 | 1,730 | 1,730 | 1,700 | 1,700 | 96,000 | 13,600 |
| 1990-03-15 | 1,700 | 1,740 | 1,680 | 1,680 | 161,000 | 13,440 |
| 1990-03-14 | 1,770 | 1,770 | 1,710 | 1,710 | 139,000 | 13,680 |
| 1990-03-13 | 1,800 | 1,800 | 1,770 | 1,770 | 159,000 | 14,160 |
| 1990-03-12 | 1,800 | 1,810 | 1,790 | 1,800 | 99,000 | 14,400 |
| 1990-03-09 | 1,800 | 1,800 | 1,790 | 1,790 | 67,000 | 14,320 |
| 1990-03-08 | 1,800 | 1,800 | 1,790 | 1,800 | 57,000 | 14,400 |
| 1990-03-07 | 1,780 | 1,800 | 1,760 | 1,790 | 101,000 | 14,320 |
| 1990-03-06 | 1,800 | 1,820 | 1,800 | 1,800 | 154,000 | 14,400 |
| 1990-03-05 | 1,800 | 1,800 | 1,790 | 1,800 | 103,000 | 14,400 |
| 1990-03-02 | 1,790 | 1,790 | 1,760 | 1,790 | 95,000 | 14,320 |
| 1990-03-01 | 1,790 | 1,790 | 1,750 | 1,780 | 83,000 | 14,240 |
| 1990-02-28 | 1,770 | 1,790 | 1,750 | 1,780 | 107,000 | 14,240 |
| 1990-02-27 | 1,710 | 1,720 | 1,680 | 1,710 | 151,000 | 13,680 |
| 1990-02-26 | 1,750 | 1,750 | 1,570 | 1,620 | 178,000 | 12,960 |
| 1990-02-23 | 1,790 | 1,800 | 1,770 | 1,770 | 155,000 | 14,160 |
| 1990-02-22 | 1,790 | 1,790 | 1,700 | 1,780 | 196,000 | 14,240 |
| 1990-02-21 | 1,800 | 1,810 | 1,780 | 1,780 | 132,000 | 14,240 |
| 1990-02-20 | 1,790 | 1,820 | 1,780 | 1,810 | 176,000 | 14,480 |
| 1990-02-19 | 1,760 | 1,800 | 1,750 | 1,780 | 129,000 | 14,240 |
| 1990-02-16 | 1,730 | 1,780 | 1,720 | 1,750 | 186,000 | 14,000 |
| 1990-02-15 | 1,720 | 1,740 | 1,700 | 1,700 | 235,000 | 13,600 |
| 1990-02-14 | 1,790 | 1,790 | 1,750 | 1,750 | 202,000 | 14,000 |
| 1990-02-13 | 1,820 | 1,840 | 1,780 | 1,780 | 412,000 | 14,240 |
| 1990-02-09 | 1,740 | 1,820 | 1,730 | 1,820 | 471,000 | 14,560 |
| 1990-02-08 | 1,650 | 1,730 | 1,650 | 1,730 | 314,000 | 13,840 |
| 1990-02-07 | 1,650 | 1,660 | 1,630 | 1,640 | 289,000 | 13,120 |
| 1990-02-06 | 1,640 | 1,650 | 1,630 | 1,630 | 208,000 | 13,040 |
| 1990-02-05 | 1,640 | 1,650 | 1,630 | 1,630 | 279,000 | 13,040 |
| 1990-02-02 | 1,600 | 1,650 | 1,600 | 1,640 | 379,000 | 13,120 |
| 1990-02-01 | 1,610 | 1,640 | 1,600 | 1,600 | 703,000 | 12,800 |
| 1990-01-31 | 1,600 | 1,630 | 1,590 | 1,600 | 1,098,000 | 12,800 |
| 1990-01-30 | 1,450 | 1,450 | 1,430 | 1,440 | 95,000 | 11,520 |
| 1990-01-29 | 1,440 | 1,450 | 1,410 | 1,450 | 132,000 | 11,600 |
| 1990-01-26 | 1,430 | 1,450 | 1,430 | 1,430 | 186,000 | 11,440 |
| 1990-01-25 | 1,400 | 1,410 | 1,380 | 1,410 | 156,000 | 11,280 |
| 1990-01-24 | 1,370 | 1,400 | 1,370 | 1,390 | 149,000 | 11,120 |
| 1990-01-23 | 1,370 | 1,370 | 1,350 | 1,370 | 116,000 | 10,960 |
| 1990-01-22 | 1,350 | 1,370 | 1,340 | 1,370 | 107,000 | 10,960 |
| 1990-01-19 | 1,340 | 1,350 | 1,330 | 1,350 | 96,000 | 10,800 |
| 1990-01-18 | 1,330 | 1,350 | 1,330 | 1,330 | 150,000 | 10,640 |
| 1990-01-17 | 1,310 | 1,340 | 1,310 | 1,340 | 88,000 | 10,720 |
| 1990-01-16 | 1,340 | 1,350 | 1,290 | 1,300 | 128,000 | 10,400 |
| 1990-01-12 | 1,300 | 1,340 | 1,290 | 1,330 | 318,000 | 10,640 |
| 1990-01-11 | 1,270 | 1,280 | 1,260 | 1,270 | 110,000 | 10,160 |
| 1990-01-10 | 1,270 | 1,280 | 1,260 | 1,270 | 78,000 | 10,160 |
| 1990-01-09 | 1,280 | 1,300 | 1,260 | 1,280 | 134,000 | 10,240 |
| 1990-01-08 | 1,270 | 1,290 | 1,270 | 1,280 | 36,000 | 10,240 |
| 1990-01-05 | 1,290 | 1,300 | 1,260 | 1,270 | 103,000 | 10,160 |
| 1990-01-04 | 1,290 | 1,300 | 1,250 | 1,280 | 54,000 | 10,240 |
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
