6125 (株)岡本工作機械製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-12-24 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1992-12-22 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 1992-12-21 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 1992-12-18 | 350 | 351 | 349 | 351 | 16,000 | 3,510 |
| 1992-12-17 | 350 | 350 | 340 | 340 | 9,000 | 3,400 |
| 1992-12-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-12-15 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-12-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-12-11 | 354 | 354 | 354 | 354 | 9,000 | 3,540 |
| 1992-12-10 | 351 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1992-12-09 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1992-12-08 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1992-12-07 | 370 | 375 | 350 | 350 | 19,000 | 3,500 |
| 1992-12-03 | 350 | 350 | 350 | 350 | 12,000 | 3,500 |
| 1992-12-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-12-01 | 354 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1992-11-30 | 350 | 355 | 345 | 355 | 11,000 | 3,550 |
| 1992-11-27 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-11-26 | 350 | 360 | 350 | 355 | 11,000 | 3,550 |
| 1992-11-25 | 346 | 350 | 346 | 350 | 7,000 | 3,500 |
| 1992-11-24 | 316 | 330 | 315 | 330 | 4,000 | 3,300 |
| 1992-11-18 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 1992-11-12 | 340 | 340 | 339 | 339 | 4,000 | 3,390 |
| 1992-11-10 | 341 | 345 | 341 | 345 | 2,000 | 3,450 |
| 1992-11-09 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1992-11-04 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-11-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-10-30 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1992-10-29 | 356 | 356 | 350 | 350 | 2,000 | 3,500 |
| 1992-10-28 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-10-27 | 355 | 355 | 355 | 355 | 10,000 | 3,550 |
| 1992-10-26 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-10-23 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 1992-10-21 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1992-10-14 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1992-10-13 | 325 | 330 | 325 | 330 | 4,000 | 3,300 |
| 1992-10-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-10-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1992-10-07 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 1992-10-06 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-10-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-09-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-09-29 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1992-09-28 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 1992-09-25 | 370 | 370 | 360 | 360 | 8,000 | 3,600 |
| 1992-09-24 | 370 | 370 | 366 | 370 | 4,000 | 3,700 |
| 1992-09-22 | 360 | 365 | 360 | 365 | 2,000 | 3,650 |
| 1992-09-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-09-17 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1992-09-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-09-14 | 380 | 380 | 369 | 369 | 3,000 | 3,690 |
| 1992-09-11 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1992-09-10 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1992-09-09 | 405 | 405 | 395 | 395 | 3,000 | 3,950 |
| 1992-09-08 | 396 | 401 | 395 | 395 | 7,000 | 3,950 |
| 1992-09-07 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
| 1992-09-04 | 400 | 400 | 390 | 390 | 7,000 | 3,900 |
| 1992-09-03 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1992-09-02 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1992-08-28 | 350 | 356 | 350 | 356 | 14,000 | 3,560 |
| 1992-08-27 | 331 | 340 | 331 | 339 | 11,000 | 3,390 |
| 1992-08-26 | 331 | 336 | 331 | 336 | 11,000 | 3,360 |
| 1992-08-25 | 334 | 334 | 329 | 330 | 16,000 | 3,300 |
| 1992-08-20 | 300 | 319 | 300 | 319 | 6,000 | 3,190 |
| 1992-08-19 | 300 | 300 | 290 | 295 | 8,000 | 2,950 |
| 1992-08-18 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-08-11 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 1992-08-10 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1992-08-07 | 345 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1992-08-05 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1992-08-04 | 370 | 370 | 350 | 350 | 12,000 | 3,500 |
| 1992-08-03 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-07-31 | 365 | 380 | 365 | 380 | 8,000 | 3,800 |
| 1992-07-30 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-07-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-07-28 | 385 | 385 | 370 | 370 | 4,000 | 3,700 |
| 1992-07-27 | 385 | 385 | 385 | 385 | 13,000 | 3,850 |
| 1992-07-24 | 400 | 400 | 390 | 390 | 8,000 | 3,900 |
| 1992-07-23 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 1992-07-22 | 391 | 391 | 390 | 390 | 7,000 | 3,900 |
| 1992-07-21 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1992-07-16 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1992-07-15 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1992-07-14 | 391 | 391 | 390 | 391 | 5,000 | 3,910 |
| 1992-07-13 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1992-07-09 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 1992-07-08 | 391 | 393 | 391 | 393 | 2,000 | 3,930 |
| 1992-07-07 | 410 | 410 | 400 | 400 | 5,000 | 4,000 |
| 1992-07-06 | 420 | 420 | 415 | 415 | 6,000 | 4,150 |
| 1992-07-03 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1992-07-02 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1992-07-01 | 399 | 399 | 399 | 399 | 9,000 | 3,990 |
| 1992-06-30 | 400 | 400 | 399 | 399 | 7,000 | 3,990 |
| 1992-06-29 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1992-06-26 | 401 | 404 | 400 | 400 | 6,000 | 4,000 |
| 1992-06-25 | 400 | 406 | 400 | 401 | 17,000 | 4,010 |
| 1992-06-24 | 401 | 410 | 401 | 401 | 21,000 | 4,010 |
| 1992-06-23 | 405 | 405 | 405 | 405 | 7,000 | 4,050 |
| 1992-06-22 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1992-06-19 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-06-18 | 410 | 410 | 405 | 405 | 4,000 | 4,050 |
| 1992-06-17 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1992-06-11 | 411 | 411 | 411 | 411 | 7,000 | 4,110 |
| 1992-06-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-06-05 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 1992-06-04 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
| 1992-06-03 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1992-06-02 | 440 | 440 | 435 | 435 | 13,000 | 4,350 |
| 1992-06-01 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-05-29 | 435 | 445 | 435 | 445 | 2,000 | 4,450 |
| 1992-05-28 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1992-05-27 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1992-05-26 | 435 | 450 | 435 | 450 | 3,000 | 4,500 |
| 1992-05-25 | 460 | 460 | 450 | 450 | 7,000 | 4,500 |
| 1992-05-22 | 450 | 451 | 450 | 451 | 6,000 | 4,510 |
| 1992-05-19 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 1992-05-18 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1992-05-15 | 486 | 486 | 481 | 481 | 9,000 | 4,810 |
| 1992-05-14 | 487 | 487 | 486 | 486 | 8,000 | 4,860 |
| 1992-05-13 | 481 | 481 | 481 | 481 | 5,000 | 4,810 |
| 1992-05-12 | 446 | 456 | 446 | 456 | 13,000 | 4,560 |
| 1992-05-11 | 425 | 432 | 425 | 432 | 6,000 | 4,320 |
| 1992-05-08 | 415 | 430 | 415 | 430 | 4,000 | 4,300 |
| 1992-05-01 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-04-30 | 414 | 419 | 414 | 419 | 6,000 | 4,190 |
| 1992-04-28 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1992-04-27 | 431 | 435 | 430 | 435 | 10,000 | 4,350 |
| 1992-04-24 | 427 | 427 | 426 | 426 | 7,000 | 4,260 |
| 1992-04-23 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1992-04-22 | 444 | 445 | 444 | 445 | 4,000 | 4,450 |
| 1992-04-20 | 450 | 455 | 450 | 455 | 8,000 | 4,550 |
| 1992-04-17 | 452 | 452 | 450 | 450 | 8,000 | 4,500 |
| 1992-04-15 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-04-13 | 390 | 390 | 385 | 385 | 3,000 | 3,850 |
| 1992-04-10 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1992-04-07 | 426 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1992-04-06 | 425 | 425 | 425 | 425 | 7,000 | 4,250 |
| 1992-04-02 | 445 | 445 | 440 | 440 | 25,000 | 4,400 |
| 1992-03-30 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1992-03-26 | 464 | 474 | 464 | 474 | 3,000 | 4,740 |
| 1992-03-25 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1992-03-24 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1992-03-23 | 470 | 480 | 470 | 480 | 11,000 | 4,800 |
| 1992-03-19 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1992-03-18 | 475 | 480 | 475 | 475 | 11,000 | 4,750 |
| 1992-03-17 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 1992-03-16 | 480 | 480 | 480 | 480 | 245,000 | 4,800 |
| 1992-03-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-03-12 | 480 | 485 | 475 | 485 | 23,000 | 4,850 |
| 1992-03-11 | 470 | 480 | 465 | 480 | 14,000 | 4,800 |
| 1992-03-09 | 480 | 480 | 475 | 475 | 3,000 | 4,750 |
| 1992-03-06 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-03-04 | 475 | 475 | 470 | 470 | 3,000 | 4,700 |
| 1992-03-03 | 475 | 475 | 475 | 475 | 152,000 | 4,750 |
| 1992-03-02 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1992-02-28 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 1992-02-27 | 500 | 500 | 500 | 500 | 22,000 | 5,000 |
| 1992-02-26 | 500 | 500 | 500 | 500 | 20,000 | 5,000 |
| 1992-02-25 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1992-02-21 | 480 | 485 | 480 | 485 | 5,000 | 4,850 |
| 1992-02-20 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-02-19 | 481 | 500 | 481 | 500 | 7,000 | 5,000 |
| 1992-02-18 | 495 | 495 | 490 | 490 | 10,000 | 4,900 |
| 1992-02-17 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1992-02-14 | 500 | 500 | 495 | 500 | 12,000 | 5,000 |
| 1992-02-13 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-02-10 | 496 | 500 | 496 | 500 | 4,000 | 5,000 |
| 1992-02-07 | 487 | 500 | 487 | 495 | 12,000 | 4,950 |
| 1992-02-06 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1992-02-05 | 490 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1992-02-04 | 492 | 492 | 492 | 492 | 8,000 | 4,920 |
| 1992-02-03 | 495 | 495 | 490 | 490 | 8,000 | 4,900 |
| 1992-01-31 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-01-30 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1992-01-29 | 490 | 490 | 485 | 485 | 9,000 | 4,850 |
| 1992-01-28 | 495 | 495 | 490 | 490 | 9,000 | 4,900 |
| 1992-01-27 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1992-01-24 | 500 | 500 | 495 | 495 | 11,000 | 4,950 |
| 1992-01-23 | 490 | 490 | 485 | 485 | 6,000 | 4,850 |
| 1992-01-22 | 500 | 500 | 495 | 495 | 47,000 | 4,950 |
| 1992-01-21 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1992-01-20 | 500 | 501 | 500 | 500 | 11,000 | 5,000 |
| 1992-01-17 | 490 | 500 | 490 | 500 | 31,000 | 5,000 |
| 1992-01-16 | 500 | 500 | 500 | 500 | 15,000 | 5,000 |
| 1992-01-14 | 485 | 500 | 485 | 500 | 25,000 | 5,000 |
| 1992-01-13 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1992-01-10 | 488 | 488 | 483 | 483 | 9,000 | 4,830 |
| 1992-01-09 | 491 | 491 | 488 | 488 | 11,000 | 4,880 |
| 1992-01-08 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1992-01-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-01-06 | 490 | 490 | 487 | 487 | 3,000 | 4,870 |
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
