6125 (株)岡本工作機械製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 304 | 304 | 301 | 301 | 11,000 | 3,010 |
| 1993-12-28 | 300 | 303 | 300 | 303 | 4,000 | 3,030 |
| 1993-12-24 | 320 | 320 | 315 | 320 | 11,000 | 3,200 |
| 1993-12-22 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1993-12-21 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 1993-12-20 | 326 | 326 | 321 | 321 | 6,000 | 3,210 |
| 1993-12-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1993-12-16 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1993-12-14 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1993-12-13 | 325 | 330 | 322 | 330 | 4,000 | 3,300 |
| 1993-12-10 | 328 | 328 | 325 | 325 | 4,000 | 3,250 |
| 1993-12-09 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1993-12-07 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-12-06 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 1993-12-02 | 316 | 316 | 315 | 315 | 5,000 | 3,150 |
| 1993-12-01 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1993-11-30 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1993-11-29 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1993-11-26 | 325 | 325 | 315 | 315 | 9,000 | 3,150 |
| 1993-11-25 | 331 | 331 | 325 | 325 | 12,000 | 3,250 |
| 1993-11-24 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1993-11-22 | 334 | 334 | 329 | 330 | 5,000 | 3,300 |
| 1993-11-19 | 336 | 336 | 334 | 334 | 3,000 | 3,340 |
| 1993-11-18 | 338 | 338 | 335 | 335 | 4,000 | 3,350 |
| 1993-11-17 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1993-11-16 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 1993-11-15 | 329 | 340 | 329 | 331 | 7,000 | 3,310 |
| 1993-11-12 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 1993-11-11 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1993-11-10 | 325 | 325 | 320 | 320 | 5,000 | 3,200 |
| 1993-11-09 | 340 | 340 | 331 | 331 | 4,000 | 3,310 |
| 1993-11-08 | 350 | 350 | 341 | 341 | 9,000 | 3,410 |
| 1993-11-05 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1993-11-04 | 357 | 357 | 355 | 355 | 4,000 | 3,550 |
| 1993-11-02 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1993-11-01 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1993-10-29 | 356 | 356 | 351 | 351 | 7,000 | 3,510 |
| 1993-10-28 | 366 | 366 | 361 | 361 | 5,000 | 3,610 |
| 1993-10-27 | 368 | 372 | 367 | 372 | 3,000 | 3,720 |
| 1993-10-26 | 371 | 371 | 367 | 367 | 18,000 | 3,670 |
| 1993-10-25 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1993-10-22 | 371 | 371 | 367 | 367 | 5,000 | 3,670 |
| 1993-10-21 | 380 | 380 | 375 | 375 | 3,000 | 3,750 |
| 1993-10-20 | 380 | 381 | 380 | 380 | 4,000 | 3,800 |
| 1993-10-19 | 387 | 387 | 381 | 381 | 9,000 | 3,810 |
| 1993-10-13 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1993-10-12 | 389 | 389 | 386 | 387 | 6,000 | 3,870 |
| 1993-10-08 | 390 | 390 | 388 | 388 | 9,000 | 3,880 |
| 1993-10-07 | 390 | 390 | 388 | 388 | 11,000 | 3,880 |
| 1993-10-06 | 391 | 391 | 386 | 386 | 10,000 | 3,860 |
| 1993-10-05 | 392 | 400 | 392 | 392 | 12,000 | 3,920 |
| 1993-10-04 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1993-10-01 | 413 | 413 | 407 | 407 | 8,000 | 4,070 |
| 1993-09-29 | 434 | 434 | 428 | 428 | 2,000 | 4,280 |
| 1993-09-28 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1993-09-24 | 452 | 452 | 450 | 450 | 17,000 | 4,500 |
| 1993-09-22 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 1993-09-21 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 1993-09-20 | 454 | 454 | 453 | 453 | 4,000 | 4,530 |
| 1993-09-17 | 450 | 455 | 450 | 455 | 6,000 | 4,550 |
| 1993-09-16 | 456 | 456 | 454 | 455 | 8,000 | 4,550 |
| 1993-09-14 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 1993-09-13 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1993-09-10 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1993-09-09 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 1993-09-08 | 456 | 456 | 456 | 456 | 8,000 | 4,560 |
| 1993-09-07 | 470 | 470 | 461 | 461 | 10,000 | 4,610 |
| 1993-09-03 | 461 | 461 | 460 | 460 | 12,000 | 4,600 |
| 1993-09-02 | 470 | 471 | 470 | 471 | 11,000 | 4,710 |
| 1993-08-27 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1993-08-25 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 1993-08-24 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1993-08-23 | 476 | 476 | 476 | 476 | 1,000 | 4,760 |
| 1993-08-20 | 476 | 476 | 476 | 476 | 5,000 | 4,760 |
| 1993-08-19 | 482 | 482 | 480 | 480 | 4,000 | 4,800 |
| 1993-08-18 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-08-17 | 482 | 490 | 482 | 490 | 2,000 | 4,900 |
| 1993-08-16 | 482 | 487 | 482 | 487 | 2,000 | 4,870 |
| 1993-08-13 | 500 | 500 | 490 | 490 | 2,000 | 4,900 |
| 1993-08-12 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1993-08-10 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1993-08-09 | 512 | 512 | 512 | 512 | 8,000 | 5,120 |
| 1993-08-06 | 499 | 499 | 497 | 497 | 5,000 | 4,970 |
| 1993-08-05 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1993-08-03 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1993-08-02 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1993-07-30 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-07-29 | 500 | 520 | 500 | 520 | 15,000 | 5,200 |
| 1993-07-28 | 500 | 500 | 495 | 495 | 13,000 | 4,950 |
| 1993-07-23 | 495 | 495 | 480 | 490 | 11,000 | 4,900 |
| 1993-07-22 | 486 | 486 | 476 | 486 | 9,000 | 4,860 |
| 1993-07-20 | 531 | 531 | 511 | 511 | 78,000 | 5,110 |
| 1993-07-14 | 436 | 446 | 436 | 446 | 13,000 | 4,460 |
| 1993-07-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1993-07-09 | 445 | 445 | 430 | 430 | 5,000 | 4,300 |
| 1993-07-08 | 445 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1993-07-07 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1993-07-06 | 440 | 445 | 440 | 445 | 5,000 | 4,450 |
| 1993-07-05 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1993-07-02 | 457 | 457 | 447 | 447 | 11,000 | 4,470 |
| 1993-07-01 | 440 | 447 | 440 | 447 | 4,000 | 4,470 |
| 1993-06-30 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1993-06-28 | 452 | 455 | 452 | 452 | 3,000 | 4,520 |
| 1993-06-25 | 455 | 455 | 451 | 451 | 10,000 | 4,510 |
| 1993-06-24 | 450 | 450 | 450 | 450 | 14,000 | 4,500 |
| 1993-06-23 | 447 | 450 | 447 | 450 | 2,000 | 4,500 |
| 1993-06-22 | 441 | 445 | 441 | 445 | 16,000 | 4,450 |
| 1993-06-21 | 455 | 455 | 446 | 446 | 13,000 | 4,460 |
| 1993-06-18 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 1993-06-17 | 475 | 475 | 450 | 450 | 9,000 | 4,500 |
| 1993-06-16 | 482 | 482 | 480 | 480 | 9,000 | 4,800 |
| 1993-06-15 | 487 | 487 | 485 | 485 | 3,000 | 4,850 |
| 1993-06-14 | 483 | 485 | 483 | 485 | 3,000 | 4,850 |
| 1993-06-11 | 505 | 505 | 481 | 481 | 8,000 | 4,810 |
| 1993-06-10 | 496 | 496 | 491 | 491 | 4,000 | 4,910 |
| 1993-06-08 | 503 | 504 | 490 | 496 | 29,000 | 4,960 |
| 1993-06-07 | 505 | 505 | 500 | 503 | 38,000 | 5,030 |
| 1993-06-04 | 500 | 500 | 494 | 500 | 25,000 | 5,000 |
| 1993-06-03 | 500 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1993-06-02 | 503 | 505 | 500 | 500 | 21,000 | 5,000 |
| 1993-06-01 | 510 | 510 | 500 | 500 | 14,000 | 5,000 |
| 1993-05-31 | 520 | 520 | 504 | 510 | 16,000 | 5,100 |
| 1993-05-28 | 530 | 530 | 520 | 520 | 29,000 | 5,200 |
| 1993-05-27 | 524 | 525 | 520 | 520 | 25,000 | 5,200 |
| 1993-05-26 | 530 | 530 | 525 | 525 | 23,000 | 5,250 |
| 1993-05-25 | 515 | 530 | 515 | 530 | 23,000 | 5,300 |
| 1993-05-24 | 514 | 514 | 509 | 509 | 16,000 | 5,090 |
| 1993-05-21 | 484 | 500 | 484 | 500 | 9,000 | 5,000 |
| 1993-05-20 | 500 | 500 | 485 | 485 | 8,000 | 4,850 |
| 1993-05-19 | 480 | 500 | 480 | 500 | 5,000 | 5,000 |
| 1993-05-18 | 507 | 507 | 496 | 496 | 16,000 | 4,960 |
| 1993-05-17 | 514 | 515 | 506 | 506 | 40,000 | 5,060 |
| 1993-05-14 | 486 | 504 | 486 | 504 | 20,000 | 5,040 |
| 1993-05-13 | 495 | 497 | 485 | 485 | 47,000 | 4,850 |
| 1993-05-12 | 470 | 493 | 470 | 493 | 74,000 | 4,930 |
| 1993-05-11 | 465 | 467 | 455 | 455 | 49,000 | 4,550 |
| 1993-05-10 | 450 | 454 | 450 | 450 | 17,000 | 4,500 |
| 1993-05-07 | 454 | 460 | 454 | 460 | 8,000 | 4,600 |
| 1993-05-06 | 454 | 454 | 450 | 454 | 60,000 | 4,540 |
| 1993-04-30 | 441 | 450 | 441 | 450 | 3,000 | 4,500 |
| 1993-04-28 | 433 | 435 | 433 | 435 | 4,000 | 4,350 |
| 1993-04-23 | 420 | 420 | 400 | 400 | 8,000 | 4,000 |
| 1993-04-22 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1993-04-21 | 430 | 430 | 425 | 425 | 7,000 | 4,250 |
| 1993-04-20 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 1993-04-19 | 460 | 461 | 460 | 460 | 26,000 | 4,600 |
| 1993-04-16 | 465 | 465 | 462 | 462 | 36,000 | 4,620 |
| 1993-04-15 | 457 | 460 | 457 | 460 | 13,000 | 4,600 |
| 1993-04-14 | 455 | 457 | 455 | 457 | 12,000 | 4,570 |
| 1993-04-13 | 435 | 448 | 434 | 448 | 18,000 | 4,480 |
| 1993-04-12 | 420 | 420 | 420 | 420 | 10,000 | 4,200 |
| 1993-04-09 | 394 | 400 | 394 | 400 | 14,000 | 4,000 |
| 1993-04-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1993-04-07 | 398 | 398 | 388 | 388 | 14,000 | 3,880 |
| 1993-04-06 | 401 | 401 | 398 | 398 | 16,000 | 3,980 |
| 1993-04-02 | 428 | 428 | 418 | 418 | 12,000 | 4,180 |
| 1993-03-31 | 438 | 438 | 438 | 438 | 13,000 | 4,380 |
| 1993-03-26 | 375 | 378 | 375 | 378 | 6,000 | 3,780 |
| 1993-03-25 | 380 | 380 | 373 | 374 | 7,000 | 3,740 |
| 1993-03-24 | 370 | 370 | 365 | 365 | 5,000 | 3,650 |
| 1993-03-23 | 376 | 376 | 360 | 360 | 8,000 | 3,600 |
| 1993-03-22 | 371 | 380 | 365 | 380 | 6,000 | 3,800 |
| 1993-03-19 | 381 | 382 | 376 | 376 | 8,000 | 3,760 |
| 1993-03-18 | 375 | 380 | 373 | 380 | 5,000 | 3,800 |
| 1993-03-17 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 1993-03-16 | 367 | 367 | 366 | 366 | 3,000 | 3,660 |
| 1993-03-15 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1993-03-12 | 365 | 375 | 365 | 365 | 11,000 | 3,650 |
| 1993-03-11 | 364 | 365 | 364 | 365 | 2,000 | 3,650 |
| 1993-03-10 | 363 | 364 | 363 | 364 | 7,000 | 3,640 |
| 1993-03-09 | 367 | 367 | 365 | 365 | 9,000 | 3,650 |
| 1993-03-08 | 365 | 367 | 365 | 367 | 8,000 | 3,670 |
| 1993-03-05 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 1993-03-04 | 365 | 365 | 365 | 365 | 10,000 | 3,650 |
| 1993-03-03 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-03-02 | 366 | 366 | 366 | 366 | 5,000 | 3,660 |
| 1993-03-01 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1993-02-26 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 1993-02-25 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1993-02-24 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1993-02-23 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-02-22 | 360 | 370 | 360 | 366 | 12,000 | 3,660 |
| 1993-02-19 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1993-02-18 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1993-02-17 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1993-02-16 | 365 | 365 | 360 | 360 | 3,000 | 3,600 |
| 1993-02-15 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1993-02-12 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 1993-02-10 | 370 | 372 | 370 | 372 | 13,000 | 3,720 |
| 1993-02-09 | 370 | 374 | 370 | 370 | 4,000 | 3,700 |
| 1993-02-08 | 374 | 374 | 370 | 370 | 3,000 | 3,700 |
| 1993-02-05 | 374 | 374 | 374 | 374 | 5,000 | 3,740 |
| 1993-02-04 | 375 | 375 | 374 | 374 | 3,000 | 3,740 |
| 1993-02-03 | 370 | 380 | 367 | 375 | 11,000 | 3,750 |
| 1993-02-02 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1993-02-01 | 363 | 365 | 363 | 365 | 7,000 | 3,650 |
| 1993-01-29 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 1993-01-28 | 363 | 365 | 362 | 363 | 10,000 | 3,630 |
| 1993-01-27 | 361 | 362 | 361 | 362 | 4,000 | 3,620 |
| 1993-01-26 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1993-01-25 | 365 | 365 | 360 | 361 | 18,000 | 3,610 |
| 1993-01-22 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 1993-01-21 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1993-01-20 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 1993-01-19 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
| 1993-01-18 | 361 | 365 | 361 | 361 | 18,000 | 3,610 |
| 1993-01-14 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 1993-01-13 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1993-01-12 | 356 | 360 | 356 | 360 | 8,000 | 3,600 |
| 1993-01-11 | 355 | 356 | 355 | 356 | 9,000 | 3,560 |
| 1993-01-08 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1993-01-07 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1993-01-06 | 351 | 355 | 351 | 355 | 6,000 | 3,550 |
| 1993-01-05 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1993-01-04 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
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
