6125 (株)岡本工作機械製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1994-12-29 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1994-12-28 | 430 | 435 | 430 | 430 | 10,000 | 4,300 |
| 1994-12-27 | 431 | 435 | 431 | 432 | 5,000 | 4,320 |
| 1994-12-26 | 421 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1994-12-22 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1994-12-21 | 424 | 425 | 421 | 421 | 5,000 | 4,210 |
| 1994-12-20 | 420 | 425 | 420 | 425 | 13,000 | 4,250 |
| 1994-12-19 | 419 | 420 | 416 | 416 | 11,000 | 4,160 |
| 1994-12-14 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1994-12-13 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1994-12-12 | 433 | 433 | 432 | 432 | 6,000 | 4,320 |
| 1994-12-09 | 437 | 440 | 432 | 432 | 6,000 | 4,320 |
| 1994-12-08 | 440 | 440 | 430 | 436 | 22,000 | 4,360 |
| 1994-12-06 | 446 | 446 | 441 | 441 | 2,000 | 4,410 |
| 1994-12-05 | 449 | 449 | 446 | 448 | 7,000 | 4,480 |
| 1994-12-02 | 454 | 454 | 446 | 446 | 16,000 | 4,460 |
| 1994-12-01 | 434 | 449 | 434 | 449 | 4,000 | 4,490 |
| 1994-11-30 | 421 | 430 | 421 | 430 | 6,000 | 4,300 |
| 1994-11-29 | 421 | 421 | 420 | 420 | 2,000 | 4,200 |
| 1994-11-28 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1994-11-25 | 439 | 439 | 420 | 420 | 5,000 | 4,200 |
| 1994-11-24 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1994-11-22 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1994-11-21 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 1994-11-18 | 455 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1994-11-17 | 450 | 451 | 450 | 450 | 12,000 | 4,500 |
| 1994-11-16 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 1994-11-15 | 420 | 420 | 415 | 416 | 11,000 | 4,160 |
| 1994-11-14 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 1994-11-11 | 435 | 435 | 420 | 420 | 6,000 | 4,200 |
| 1994-11-10 | 440 | 440 | 430 | 430 | 8,000 | 4,300 |
| 1994-11-09 | 442 | 442 | 440 | 440 | 5,000 | 4,400 |
| 1994-11-08 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 1994-11-07 | 451 | 451 | 442 | 442 | 10,000 | 4,420 |
| 1994-11-04 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-11-02 | 451 | 455 | 450 | 450 | 14,000 | 4,500 |
| 1994-11-01 | 460 | 460 | 455 | 460 | 9,000 | 4,600 |
| 1994-10-27 | 465 | 465 | 460 | 460 | 2,000 | 4,600 |
| 1994-10-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-10-24 | 480 | 480 | 475 | 475 | 4,000 | 4,750 |
| 1994-10-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1994-10-20 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 1994-10-19 | 480 | 485 | 480 | 484 | 8,000 | 4,840 |
| 1994-10-18 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1994-10-17 | 485 | 485 | 481 | 481 | 5,000 | 4,810 |
| 1994-10-14 | 459 | 470 | 459 | 470 | 12,000 | 4,700 |
| 1994-10-13 | 439 | 450 | 439 | 450 | 5,000 | 4,500 |
| 1994-10-12 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 1994-10-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-10-07 | 440 | 450 | 440 | 450 | 6,000 | 4,500 |
| 1994-10-06 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 1994-10-05 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1994-10-04 | 459 | 460 | 459 | 460 | 3,000 | 4,600 |
| 1994-10-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-09-30 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1994-09-29 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1994-09-28 | 465 | 465 | 461 | 461 | 4,000 | 4,610 |
| 1994-09-26 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1994-09-22 | 473 | 473 | 470 | 470 | 3,000 | 4,700 |
| 1994-09-21 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1994-09-20 | 470 | 470 | 468 | 468 | 2,000 | 4,680 |
| 1994-09-16 | 490 | 490 | 468 | 468 | 9,000 | 4,680 |
| 1994-09-14 | 490 | 491 | 490 | 491 | 9,000 | 4,910 |
| 1994-09-12 | 504 | 504 | 500 | 500 | 2,000 | 5,000 |
| 1994-09-09 | 485 | 503 | 485 | 503 | 9,000 | 5,030 |
| 1994-09-08 | 490 | 490 | 485 | 485 | 7,000 | 4,850 |
| 1994-09-07 | 500 | 500 | 495 | 495 | 13,000 | 4,950 |
| 1994-09-06 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1994-09-05 | 505 | 505 | 490 | 490 | 6,000 | 4,900 |
| 1994-09-02 | 490 | 505 | 490 | 505 | 12,000 | 5,050 |
| 1994-09-01 | 500 | 505 | 482 | 490 | 7,000 | 4,900 |
| 1994-08-31 | 509 | 509 | 499 | 500 | 12,000 | 5,000 |
| 1994-08-30 | 509 | 510 | 509 | 509 | 9,000 | 5,090 |
| 1994-08-29 | 490 | 510 | 490 | 509 | 14,000 | 5,090 |
| 1994-08-25 | 481 | 481 | 480 | 480 | 6,000 | 4,800 |
| 1994-08-23 | 506 | 506 | 501 | 501 | 10,000 | 5,010 |
| 1994-08-22 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1994-08-19 | 505 | 505 | 500 | 505 | 4,000 | 5,050 |
| 1994-08-18 | 505 | 519 | 505 | 510 | 8,000 | 5,100 |
| 1994-08-17 | 511 | 511 | 506 | 506 | 4,000 | 5,060 |
| 1994-08-16 | 499 | 510 | 499 | 510 | 14,000 | 5,100 |
| 1994-08-15 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-08-12 | 480 | 500 | 480 | 500 | 14,000 | 5,000 |
| 1994-08-11 | 472 | 480 | 472 | 480 | 4,000 | 4,800 |
| 1994-08-10 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1994-08-05 | 472 | 482 | 472 | 482 | 2,000 | 4,820 |
| 1994-08-04 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1994-08-03 | 480 | 480 | 473 | 473 | 5,000 | 4,730 |
| 1994-08-02 | 468 | 473 | 468 | 473 | 6,000 | 4,730 |
| 1994-07-28 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 1994-07-27 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1994-07-26 | 495 | 495 | 491 | 491 | 6,000 | 4,910 |
| 1994-07-25 | 500 | 510 | 495 | 495 | 22,000 | 4,950 |
| 1994-07-22 | 500 | 514 | 498 | 510 | 51,000 | 5,100 |
| 1994-07-20 | 496 | 500 | 496 | 500 | 7,000 | 5,000 |
| 1994-07-19 | 496 | 496 | 495 | 495 | 3,000 | 4,950 |
| 1994-07-15 | 495 | 500 | 495 | 495 | 37,000 | 4,950 |
| 1994-07-13 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1994-07-12 | 491 | 495 | 486 | 495 | 16,000 | 4,950 |
| 1994-07-11 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1994-07-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1994-07-07 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1994-07-06 | 508 | 509 | 500 | 500 | 9,000 | 5,000 |
| 1994-07-05 | 518 | 518 | 510 | 510 | 6,000 | 5,100 |
| 1994-07-04 | 520 | 520 | 519 | 519 | 10,000 | 5,190 |
| 1994-06-30 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
| 1994-06-29 | 497 | 510 | 497 | 504 | 5,000 | 5,040 |
| 1994-06-28 | 491 | 492 | 491 | 492 | 3,000 | 4,920 |
| 1994-06-27 | 499 | 499 | 490 | 490 | 15,000 | 4,900 |
| 1994-06-24 | 500 | 510 | 500 | 500 | 28,000 | 5,000 |
| 1994-06-23 | 500 | 500 | 492 | 492 | 14,000 | 4,920 |
| 1994-06-22 | 498 | 498 | 490 | 492 | 19,000 | 4,920 |
| 1994-06-21 | 516 | 522 | 515 | 515 | 9,000 | 5,150 |
| 1994-06-20 | 542 | 545 | 515 | 515 | 9,000 | 5,150 |
| 1994-06-17 | 535 | 542 | 521 | 542 | 21,000 | 5,420 |
| 1994-06-16 | 523 | 543 | 523 | 542 | 74,000 | 5,420 |
| 1994-06-15 | 506 | 520 | 506 | 519 | 11,000 | 5,190 |
| 1994-06-14 | 506 | 506 | 500 | 501 | 18,000 | 5,010 |
| 1994-06-13 | 528 | 535 | 528 | 535 | 18,000 | 5,350 |
| 1994-06-10 | 531 | 538 | 530 | 530 | 32,000 | 5,300 |
| 1994-06-09 | 520 | 534 | 520 | 530 | 74,000 | 5,300 |
| 1994-06-08 | 509 | 512 | 505 | 512 | 17,000 | 5,120 |
| 1994-06-07 | 507 | 510 | 507 | 509 | 26,000 | 5,090 |
| 1994-06-06 | 490 | 515 | 490 | 505 | 85,000 | 5,050 |
| 1994-06-03 | 504 | 505 | 490 | 490 | 17,000 | 4,900 |
| 1994-06-02 | 500 | 507 | 499 | 505 | 82,000 | 5,050 |
| 1994-06-01 | 480 | 486 | 480 | 485 | 32,000 | 4,850 |
| 1994-05-31 | 485 | 485 | 480 | 480 | 9,000 | 4,800 |
| 1994-05-30 | 475 | 485 | 475 | 480 | 16,000 | 4,800 |
| 1994-05-27 | 480 | 480 | 470 | 470 | 28,000 | 4,700 |
| 1994-05-26 | 471 | 495 | 470 | 485 | 89,000 | 4,850 |
| 1994-05-25 | 450 | 485 | 450 | 481 | 83,000 | 4,810 |
| 1994-05-24 | 435 | 445 | 426 | 445 | 10,000 | 4,450 |
| 1994-05-23 | 431 | 435 | 431 | 435 | 9,000 | 4,350 |
| 1994-05-20 | 424 | 430 | 424 | 426 | 18,000 | 4,260 |
| 1994-05-18 | 424 | 424 | 416 | 416 | 4,000 | 4,160 |
| 1994-05-17 | 416 | 425 | 416 | 425 | 6,000 | 4,250 |
| 1994-05-16 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1994-05-13 | 420 | 425 | 420 | 421 | 10,000 | 4,210 |
| 1994-05-12 | 425 | 425 | 423 | 425 | 7,000 | 4,250 |
| 1994-05-11 | 426 | 426 | 420 | 420 | 12,000 | 4,200 |
| 1994-05-10 | 416 | 426 | 416 | 426 | 9,000 | 4,260 |
| 1994-05-09 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1994-05-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1994-05-02 | 415 | 420 | 411 | 415 | 7,000 | 4,150 |
| 1994-04-28 | 422 | 425 | 422 | 425 | 3,000 | 4,250 |
| 1994-04-27 | 415 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1994-04-25 | 422 | 424 | 415 | 415 | 9,000 | 4,150 |
| 1994-04-22 | 420 | 424 | 414 | 414 | 3,000 | 4,140 |
| 1994-04-21 | 425 | 425 | 413 | 420 | 15,000 | 4,200 |
| 1994-04-20 | 430 | 435 | 426 | 435 | 21,000 | 4,350 |
| 1994-04-19 | 411 | 411 | 410 | 410 | 13,000 | 4,100 |
| 1994-04-18 | 410 | 410 | 410 | 410 | 13,000 | 4,100 |
| 1994-04-15 | 385 | 385 | 385 | 385 | 13,000 | 3,850 |
| 1994-04-14 | 381 | 385 | 381 | 385 | 7,000 | 3,850 |
| 1994-04-13 | 371 | 375 | 371 | 375 | 7,000 | 3,750 |
| 1994-04-12 | 371 | 371 | 370 | 370 | 7,000 | 3,700 |
| 1994-04-11 | 365 | 375 | 365 | 370 | 4,000 | 3,700 |
| 1994-04-08 | 376 | 376 | 375 | 375 | 9,000 | 3,750 |
| 1994-04-06 | 379 | 379 | 376 | 376 | 7,000 | 3,760 |
| 1994-04-05 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1994-04-04 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1994-04-01 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1994-03-31 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1994-03-30 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 1994-03-25 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1994-03-23 | 395 | 395 | 391 | 391 | 3,000 | 3,910 |
| 1994-03-22 | 400 | 400 | 395 | 395 | 12,000 | 3,950 |
| 1994-03-18 | 395 | 400 | 395 | 400 | 10,000 | 4,000 |
| 1994-03-17 | 378 | 391 | 378 | 391 | 12,000 | 3,910 |
| 1994-03-16 | 383 | 383 | 378 | 378 | 3,000 | 3,780 |
| 1994-03-15 | 375 | 383 | 375 | 383 | 9,000 | 3,830 |
| 1994-03-14 | 385 | 389 | 380 | 380 | 9,000 | 3,800 |
| 1994-03-11 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 1994-03-10 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1994-03-09 | 395 | 395 | 386 | 386 | 5,000 | 3,860 |
| 1994-03-08 | 386 | 395 | 386 | 395 | 7,000 | 3,950 |
| 1994-03-07 | 390 | 395 | 385 | 385 | 9,000 | 3,850 |
| 1994-03-04 | 385 | 388 | 385 | 388 | 2,000 | 3,880 |
| 1994-03-03 | 385 | 385 | 385 | 385 | 8,000 | 3,850 |
| 1994-03-02 | 390 | 395 | 385 | 385 | 11,000 | 3,850 |
| 1994-03-01 | 386 | 386 | 385 | 385 | 10,000 | 3,850 |
| 1994-02-28 | 370 | 378 | 367 | 375 | 8,000 | 3,750 |
| 1994-02-25 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1994-02-24 | 336 | 340 | 336 | 340 | 5,000 | 3,400 |
| 1994-02-23 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1994-02-22 | 336 | 340 | 336 | 340 | 7,000 | 3,400 |
| 1994-02-21 | 340 | 340 | 335 | 335 | 5,000 | 3,350 |
| 1994-02-18 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1994-02-17 | 345 | 345 | 336 | 336 | 16,000 | 3,360 |
| 1994-02-16 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1994-02-15 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1994-02-14 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1994-02-10 | 346 | 346 | 346 | 346 | 4,000 | 3,460 |
| 1994-02-09 | 351 | 351 | 351 | 351 | 4,000 | 3,510 |
| 1994-02-08 | 347 | 347 | 346 | 346 | 5,000 | 3,460 |
| 1994-02-07 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 1994-02-03 | 365 | 365 | 350 | 350 | 8,000 | 3,500 |
| 1994-02-02 | 366 | 366 | 361 | 361 | 6,000 | 3,610 |
| 1994-02-01 | 361 | 365 | 361 | 365 | 8,000 | 3,650 |
| 1994-01-31 | 350 | 352 | 350 | 351 | 13,000 | 3,510 |
| 1994-01-28 | 340 | 341 | 336 | 336 | 5,000 | 3,360 |
| 1994-01-27 | 333 | 340 | 333 | 336 | 3,000 | 3,360 |
| 1994-01-26 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1994-01-25 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1994-01-24 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 1994-01-21 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1994-01-20 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1994-01-19 | 332 | 333 | 332 | 333 | 5,000 | 3,330 |
| 1994-01-13 | 340 | 340 | 332 | 332 | 8,000 | 3,320 |
| 1994-01-12 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1994-01-11 | 328 | 328 | 321 | 321 | 2,000 | 3,210 |
| 1994-01-10 | 303 | 303 | 303 | 303 | 3,000 | 3,030 |
| 1994-01-06 | 302 | 302 | 301 | 301 | 6,000 | 3,010 |
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