6125 (株)岡本工作機械製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 497 | 497 | 480 | 480 | 15,000 | 4,800 |
| 1991-12-27 | 498 | 498 | 497 | 497 | 11,000 | 4,970 |
| 1991-12-26 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1991-12-25 | 500 | 500 | 499 | 499 | 9,000 | 4,990 |
| 1991-12-24 | 501 | 501 | 496 | 496 | 14,000 | 4,960 |
| 1991-12-20 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1991-12-19 | 505 | 505 | 500 | 500 | 8,000 | 5,000 |
| 1991-12-18 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1991-12-17 | 512 | 515 | 512 | 512 | 12,000 | 5,120 |
| 1991-12-16 | 500 | 510 | 500 | 510 | 11,000 | 5,100 |
| 1991-12-13 | 501 | 510 | 501 | 510 | 3,000 | 5,100 |
| 1991-12-12 | 501 | 501 | 496 | 500 | 21,000 | 5,000 |
| 1991-12-11 | 506 | 506 | 500 | 500 | 16,000 | 5,000 |
| 1991-12-10 | 505 | 506 | 505 | 506 | 7,000 | 5,060 |
| 1991-12-09 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1991-12-06 | 513 | 513 | 506 | 506 | 36,000 | 5,060 |
| 1991-12-05 | 512 | 512 | 511 | 511 | 9,000 | 5,110 |
| 1991-12-04 | 511 | 511 | 511 | 511 | 7,000 | 5,110 |
| 1991-12-03 | 511 | 511 | 510 | 510 | 9,000 | 5,100 |
| 1991-12-02 | 515 | 515 | 511 | 511 | 10,000 | 5,110 |
| 1991-11-29 | 516 | 516 | 515 | 515 | 12,000 | 5,150 |
| 1991-11-28 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1991-11-27 | 513 | 513 | 511 | 511 | 6,000 | 5,110 |
| 1991-11-26 | 513 | 513 | 513 | 513 | 5,000 | 5,130 |
| 1991-11-25 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1991-11-22 | 513 | 520 | 505 | 513 | 31,000 | 5,130 |
| 1991-11-21 | 515 | 516 | 513 | 513 | 14,000 | 5,130 |
| 1991-11-20 | 517 | 517 | 515 | 515 | 9,000 | 5,150 |
| 1991-11-19 | 530 | 530 | 517 | 517 | 12,000 | 5,170 |
| 1991-11-18 | 520 | 525 | 515 | 515 | 7,000 | 5,150 |
| 1991-11-15 | 534 | 535 | 530 | 530 | 7,000 | 5,300 |
| 1991-11-13 | 535 | 535 | 533 | 533 | 7,000 | 5,330 |
| 1991-11-12 | 535 | 535 | 532 | 533 | 12,000 | 5,330 |
| 1991-11-11 | 531 | 535 | 531 | 532 | 16,000 | 5,320 |
| 1991-11-08 | 536 | 536 | 532 | 532 | 14,000 | 5,320 |
| 1991-11-07 | 538 | 538 | 535 | 535 | 6,000 | 5,350 |
| 1991-11-06 | 530 | 540 | 530 | 539 | 11,000 | 5,390 |
| 1991-11-05 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1991-11-01 | 535 | 535 | 532 | 532 | 5,000 | 5,320 |
| 1991-10-31 | 535 | 540 | 530 | 530 | 15,000 | 5,300 |
| 1991-10-30 | 530 | 545 | 530 | 545 | 5,000 | 5,450 |
| 1991-10-29 | 545 | 545 | 520 | 520 | 7,000 | 5,200 |
| 1991-10-28 | 511 | 530 | 511 | 530 | 22,000 | 5,300 |
| 1991-10-25 | 530 | 530 | 515 | 516 | 8,000 | 5,160 |
| 1991-10-24 | 510 | 510 | 505 | 510 | 40,000 | 5,100 |
| 1991-10-23 | 510 | 511 | 510 | 510 | 32,000 | 5,100 |
| 1991-10-22 | 520 | 520 | 510 | 510 | 5,000 | 5,100 |
| 1991-10-21 | 530 | 530 | 523 | 523 | 15,000 | 5,230 |
| 1991-10-18 | 510 | 511 | 510 | 510 | 42,000 | 5,100 |
| 1991-10-17 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 1991-10-16 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1991-10-15 | 530 | 530 | 510 | 510 | 13,000 | 5,100 |
| 1991-10-14 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1991-10-11 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1991-10-08 | 515 | 520 | 515 | 520 | 5,000 | 5,200 |
| 1991-10-07 | 528 | 531 | 520 | 530 | 16,000 | 5,300 |
| 1991-10-04 | 531 | 540 | 528 | 528 | 12,000 | 5,280 |
| 1991-10-03 | 527 | 535 | 527 | 535 | 3,000 | 5,350 |
| 1991-10-02 | 523 | 523 | 523 | 523 | 8,000 | 5,230 |
| 1991-10-01 | 536 | 536 | 520 | 520 | 11,000 | 5,200 |
| 1991-09-30 | 525 | 530 | 525 | 530 | 4,000 | 5,300 |
| 1991-09-27 | 526 | 530 | 526 | 526 | 7,000 | 5,260 |
| 1991-09-26 | 511 | 530 | 511 | 530 | 12,000 | 5,300 |
| 1991-09-25 | 509 | 510 | 508 | 510 | 12,000 | 5,100 |
| 1991-09-24 | 506 | 508 | 506 | 507 | 5,000 | 5,070 |
| 1991-09-20 | 506 | 506 | 506 | 506 | 7,000 | 5,060 |
| 1991-09-19 | 530 | 530 | 505 | 505 | 6,000 | 5,050 |
| 1991-09-18 | 531 | 531 | 531 | 531 | 8,000 | 5,310 |
| 1991-09-17 | 510 | 511 | 501 | 501 | 37,000 | 5,010 |
| 1991-09-13 | 518 | 518 | 508 | 510 | 14,000 | 5,100 |
| 1991-09-12 | 507 | 508 | 507 | 508 | 3,000 | 5,080 |
| 1991-09-11 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1991-09-10 | 511 | 511 | 510 | 510 | 2,000 | 5,100 |
| 1991-09-06 | 511 | 512 | 502 | 505 | 9,000 | 5,050 |
| 1991-09-05 | 510 | 520 | 510 | 520 | 10,000 | 5,200 |
| 1991-09-04 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 1991-09-03 | 510 | 520 | 510 | 520 | 5,000 | 5,200 |
| 1991-09-02 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1991-08-30 | 519 | 519 | 510 | 510 | 7,000 | 5,100 |
| 1991-08-29 | 510 | 510 | 500 | 500 | 4,000 | 5,000 |
| 1991-08-28 | 520 | 520 | 519 | 519 | 3,000 | 5,190 |
| 1991-08-27 | 519 | 519 | 500 | 500 | 8,000 | 5,000 |
| 1991-08-26 | 525 | 525 | 520 | 520 | 10,000 | 5,200 |
| 1991-08-23 | 536 | 536 | 535 | 535 | 3,000 | 5,350 |
| 1991-08-22 | 540 | 550 | 520 | 520 | 18,000 | 5,200 |
| 1991-08-21 | 506 | 530 | 506 | 530 | 9,000 | 5,300 |
| 1991-08-20 | 529 | 529 | 500 | 500 | 18,000 | 5,000 |
| 1991-08-19 | 540 | 540 | 530 | 530 | 13,000 | 5,300 |
| 1991-08-16 | 551 | 551 | 540 | 540 | 8,000 | 5,400 |
| 1991-08-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-08-13 | 550 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1991-08-12 | 565 | 565 | 550 | 550 | 5,000 | 5,500 |
| 1991-08-09 | 587 | 587 | 565 | 565 | 6,000 | 5,650 |
| 1991-08-08 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
| 1991-08-07 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1991-08-06 | 560 | 589 | 560 | 589 | 6,000 | 5,890 |
| 1991-08-05 | 589 | 589 | 560 | 560 | 10,000 | 5,600 |
| 1991-08-01 | 589 | 589 | 589 | 589 | 3,000 | 5,890 |
| 1991-07-31 | 590 | 590 | 589 | 589 | 11,000 | 5,890 |
| 1991-07-30 | 580 | 598 | 580 | 590 | 19,000 | 5,900 |
| 1991-07-29 | 570 | 575 | 570 | 575 | 4,000 | 5,750 |
| 1991-07-26 | 592 | 592 | 570 | 570 | 10,000 | 5,700 |
| 1991-07-25 | 588 | 590 | 583 | 583 | 14,000 | 5,830 |
| 1991-07-24 | 551 | 570 | 551 | 570 | 4,000 | 5,700 |
| 1991-07-23 | 551 | 551 | 551 | 551 | 4,000 | 5,510 |
| 1991-07-22 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 1991-07-19 | 570 | 570 | 569 | 570 | 7,000 | 5,700 |
| 1991-07-18 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1991-07-17 | 598 | 598 | 590 | 590 | 9,000 | 5,900 |
| 1991-07-16 | 593 | 593 | 583 | 583 | 3,000 | 5,830 |
| 1991-07-15 | 563 | 563 | 563 | 563 | 4,000 | 5,630 |
| 1991-07-11 | 580 | 585 | 570 | 580 | 9,000 | 5,800 |
| 1991-07-10 | 555 | 560 | 550 | 560 | 16,000 | 5,600 |
| 1991-07-09 | 550 | 550 | 530 | 535 | 33,000 | 5,350 |
| 1991-07-08 | 565 | 565 | 540 | 540 | 15,000 | 5,400 |
| 1991-07-05 | 580 | 580 | 565 | 565 | 21,000 | 5,650 |
| 1991-07-04 | 600 | 600 | 580 | 580 | 15,000 | 5,800 |
| 1991-07-03 | 612 | 612 | 605 | 605 | 10,000 | 6,050 |
| 1991-07-02 | 620 | 620 | 612 | 612 | 5,000 | 6,120 |
| 1991-07-01 | 620 | 620 | 610 | 620 | 9,000 | 6,200 |
| 1991-06-28 | 600 | 620 | 600 | 610 | 19,000 | 6,100 |
| 1991-06-27 | 591 | 591 | 591 | 591 | 10,000 | 5,910 |
| 1991-06-26 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-06-25 | 658 | 658 | 657 | 657 | 4,000 | 6,570 |
| 1991-06-24 | 638 | 639 | 628 | 628 | 9,000 | 6,280 |
| 1991-06-21 | 638 | 638 | 637 | 638 | 7,000 | 6,380 |
| 1991-06-20 | 650 | 650 | 648 | 648 | 17,000 | 6,480 |
| 1991-06-19 | 655 | 655 | 650 | 650 | 16,000 | 6,500 |
| 1991-06-18 | 660 | 660 | 660 | 660 | 12,000 | 6,600 |
| 1991-06-17 | 651 | 660 | 651 | 651 | 11,000 | 6,510 |
| 1991-06-14 | 651 | 651 | 650 | 650 | 5,000 | 6,500 |
| 1991-06-13 | 651 | 660 | 650 | 650 | 9,000 | 6,500 |
| 1991-06-12 | 642 | 651 | 642 | 651 | 18,000 | 6,510 |
| 1991-06-11 | 652 | 652 | 650 | 650 | 12,000 | 6,500 |
| 1991-06-10 | 662 | 663 | 662 | 662 | 7,000 | 6,620 |
| 1991-06-07 | 663 | 663 | 662 | 662 | 5,000 | 6,620 |
| 1991-06-06 | 685 | 685 | 650 | 650 | 15,000 | 6,500 |
| 1991-06-05 | 700 | 700 | 695 | 695 | 4,000 | 6,950 |
| 1991-06-03 | 705 | 705 | 700 | 700 | 5,000 | 7,000 |
| 1991-05-31 | 697 | 700 | 696 | 700 | 5,000 | 7,000 |
| 1991-05-30 | 690 | 690 | 688 | 690 | 4,000 | 6,900 |
| 1991-05-29 | 681 | 688 | 681 | 688 | 6,000 | 6,880 |
| 1991-05-28 | 700 | 700 | 680 | 681 | 4,000 | 6,810 |
| 1991-05-27 | 700 | 700 | 699 | 700 | 18,000 | 7,000 |
| 1991-05-24 | 710 | 710 | 700 | 700 | 22,000 | 7,000 |
| 1991-05-23 | 701 | 705 | 701 | 705 | 5,000 | 7,050 |
| 1991-05-22 | 707 | 708 | 700 | 700 | 28,000 | 7,000 |
| 1991-05-21 | 712 | 712 | 712 | 712 | 4,000 | 7,120 |
| 1991-05-20 | 740 | 740 | 702 | 702 | 6,000 | 7,020 |
| 1991-05-17 | 730 | 735 | 730 | 730 | 6,000 | 7,300 |
| 1991-05-16 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-05-15 | 743 | 750 | 743 | 750 | 37,000 | 7,500 |
| 1991-05-14 | 762 | 763 | 750 | 750 | 14,000 | 7,500 |
| 1991-05-13 | 761 | 770 | 760 | 761 | 10,000 | 7,610 |
| 1991-05-10 | 770 | 775 | 760 | 770 | 16,000 | 7,700 |
| 1991-05-09 | 775 | 775 | 765 | 765 | 13,000 | 7,650 |
| 1991-05-08 | 770 | 780 | 770 | 775 | 18,000 | 7,750 |
| 1991-05-07 | 760 | 770 | 750 | 770 | 21,000 | 7,700 |
| 1991-05-02 | 740 | 769 | 740 | 768 | 23,000 | 7,680 |
| 1991-05-01 | 740 | 750 | 730 | 740 | 18,000 | 7,400 |
| 1991-04-30 | 716 | 725 | 715 | 725 | 18,000 | 7,250 |
| 1991-04-26 | 717 | 717 | 711 | 715 | 21,000 | 7,150 |
| 1991-04-25 | 750 | 750 | 717 | 717 | 15,000 | 7,170 |
| 1991-04-24 | 740 | 750 | 740 | 745 | 10,000 | 7,450 |
| 1991-04-23 | 772 | 773 | 750 | 750 | 17,000 | 7,500 |
| 1991-04-22 | 770 | 789 | 770 | 775 | 45,000 | 7,750 |
| 1991-04-19 | 770 | 779 | 760 | 760 | 28,000 | 7,600 |
| 1991-04-18 | 778 | 800 | 778 | 780 | 56,000 | 7,800 |
| 1991-04-17 | 765 | 777 | 762 | 770 | 37,000 | 7,700 |
| 1991-04-16 | 762 | 762 | 752 | 752 | 20,000 | 7,520 |
| 1991-04-15 | 740 | 755 | 732 | 732 | 44,000 | 7,320 |
| 1991-04-12 | 740 | 750 | 730 | 730 | 25,000 | 7,300 |
| 1991-04-11 | 740 | 740 | 716 | 716 | 29,000 | 7,160 |
| 1991-04-10 | 749 | 749 | 730 | 740 | 14,000 | 7,400 |
| 1991-04-09 | 721 | 750 | 720 | 750 | 30,000 | 7,500 |
| 1991-04-08 | 704 | 720 | 700 | 715 | 35,000 | 7,150 |
| 1991-04-05 | 701 | 705 | 696 | 700 | 31,000 | 7,000 |
| 1991-04-04 | 703 | 703 | 690 | 691 | 17,000 | 6,910 |
| 1991-04-03 | 717 | 718 | 700 | 710 | 14,000 | 7,100 |
| 1991-04-02 | 732 | 732 | 725 | 725 | 14,000 | 7,250 |
| 1991-04-01 | 709 | 730 | 705 | 730 | 20,000 | 7,300 |
| 1991-03-29 | 710 | 710 | 700 | 709 | 30,000 | 7,090 |
| 1991-03-28 | 663 | 680 | 662 | 680 | 5,000 | 6,800 |
| 1991-03-27 | 716 | 716 | 672 | 672 | 16,000 | 6,720 |
| 1991-03-26 | 716 | 716 | 700 | 700 | 19,000 | 7,000 |
| 1991-03-25 | 730 | 730 | 700 | 702 | 16,000 | 7,020 |
| 1991-03-22 | 750 | 750 | 735 | 735 | 7,000 | 7,350 |
| 1991-03-20 | 749 | 749 | 720 | 732 | 24,000 | 7,320 |
| 1991-03-19 | 774 | 775 | 750 | 750 | 15,000 | 7,500 |
| 1991-03-18 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-03-15 | 750 | 780 | 750 | 780 | 10,000 | 7,800 |
| 1991-03-14 | 751 | 758 | 750 | 750 | 14,000 | 7,500 |
| 1991-03-13 | 770 | 770 | 757 | 758 | 11,000 | 7,580 |
| 1991-03-12 | 770 | 771 | 752 | 760 | 13,000 | 7,600 |
| 1991-03-11 | 764 | 764 | 750 | 764 | 16,000 | 7,640 |
| 1991-03-08 | 775 | 785 | 771 | 780 | 20,000 | 7,800 |
| 1991-03-07 | 769 | 775 | 769 | 769 | 49,000 | 7,690 |
| 1991-03-06 | 741 | 760 | 741 | 760 | 20,000 | 7,600 |
| 1991-03-05 | 732 | 750 | 730 | 735 | 66,000 | 7,350 |
| 1991-03-04 | 719 | 728 | 719 | 728 | 10,000 | 7,280 |
| 1991-03-01 | 699 | 709 | 699 | 709 | 13,000 | 7,090 |
| 1991-02-28 | 697 | 698 | 697 | 697 | 12,000 | 6,970 |
| 1991-02-27 | 697 | 700 | 696 | 697 | 32,000 | 6,970 |
| 1991-02-26 | 695 | 705 | 695 | 696 | 25,000 | 6,960 |
| 1991-02-25 | 705 | 705 | 700 | 702 | 17,000 | 7,020 |
| 1991-02-22 | 700 | 705 | 680 | 700 | 35,000 | 7,000 |
| 1991-02-21 | 710 | 720 | 700 | 700 | 26,000 | 7,000 |
| 1991-02-20 | 715 | 730 | 710 | 710 | 34,000 | 7,100 |
| 1991-02-19 | 701 | 716 | 701 | 701 | 40,000 | 7,010 |
| 1991-02-18 | 685 | 685 | 683 | 683 | 60,000 | 6,830 |
| 1991-02-15 | 650 | 665 | 640 | 665 | 49,000 | 6,650 |
| 1991-02-14 | 629 | 632 | 620 | 632 | 16,000 | 6,320 |
| 1991-02-13 | 640 | 650 | 640 | 642 | 27,000 | 6,420 |
| 1991-02-12 | 601 | 639 | 600 | 639 | 51,000 | 6,390 |
| 1991-02-08 | 580 | 610 | 580 | 601 | 23,000 | 6,010 |
| 1991-02-07 | 580 | 590 | 575 | 575 | 12,000 | 5,750 |
| 1991-02-06 | 550 | 570 | 545 | 570 | 33,000 | 5,700 |
| 1991-02-05 | 530 | 540 | 530 | 540 | 17,000 | 5,400 |
| 1991-02-04 | 538 | 540 | 538 | 538 | 9,000 | 5,380 |
| 1991-02-01 | 537 | 538 | 535 | 538 | 4,000 | 5,380 |
| 1991-01-31 | 539 | 549 | 538 | 538 | 14,000 | 5,380 |
| 1991-01-30 | 539 | 539 | 538 | 539 | 16,000 | 5,390 |
| 1991-01-29 | 540 | 549 | 540 | 540 | 8,000 | 5,400 |
| 1991-01-28 | 560 | 560 | 550 | 550 | 11,000 | 5,500 |
| 1991-01-25 | 569 | 569 | 563 | 569 | 12,000 | 5,690 |
| 1991-01-24 | 569 | 569 | 560 | 560 | 23,000 | 5,600 |
| 1991-01-23 | 571 | 575 | 570 | 570 | 7,000 | 5,700 |
| 1991-01-21 | 571 | 582 | 571 | 571 | 14,000 | 5,710 |
| 1991-01-18 | 600 | 610 | 570 | 571 | 13,000 | 5,710 |
| 1991-01-17 | 580 | 600 | 580 | 599 | 8,000 | 5,990 |
| 1991-01-14 | 589 | 600 | 589 | 600 | 10,000 | 6,000 |
| 1991-01-11 | 600 | 600 | 589 | 600 | 13,000 | 6,000 |
| 1991-01-10 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1991-01-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-01-08 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1991-01-07 | 580 | 580 | 570 | 570 | 12,000 | 5,700 |
| 1991-01-04 | 590 | 590 | 580 | 580 | 2,000 | 5,800 |
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