6125 (株)岡本工作機械製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 412 | 412 | 405 | 408 | 9,000 | 4,080 |
| 1995-12-28 | 419 | 419 | 410 | 415 | 44,000 | 4,150 |
| 1995-12-27 | 391 | 410 | 391 | 409 | 23,000 | 4,090 |
| 1995-12-26 | 390 | 390 | 390 | 390 | 13,000 | 3,900 |
| 1995-12-25 | 392 | 392 | 390 | 390 | 25,000 | 3,900 |
| 1995-12-22 | 392 | 395 | 390 | 392 | 21,000 | 3,920 |
| 1995-12-21 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1995-12-20 | 392 | 392 | 390 | 390 | 9,000 | 3,900 |
| 1995-12-19 | 392 | 395 | 390 | 391 | 28,000 | 3,910 |
| 1995-12-18 | 401 | 401 | 395 | 395 | 15,000 | 3,950 |
| 1995-12-15 | 395 | 405 | 395 | 400 | 12,000 | 4,000 |
| 1995-12-14 | 398 | 400 | 395 | 395 | 17,000 | 3,950 |
| 1995-12-13 | 401 | 406 | 400 | 400 | 33,000 | 4,000 |
| 1995-12-12 | 395 | 400 | 395 | 396 | 30,000 | 3,960 |
| 1995-12-11 | 396 | 396 | 395 | 395 | 10,000 | 3,950 |
| 1995-12-08 | 396 | 396 | 391 | 391 | 8,000 | 3,910 |
| 1995-12-07 | 395 | 399 | 390 | 395 | 10,000 | 3,950 |
| 1995-12-06 | 396 | 397 | 393 | 395 | 15,000 | 3,950 |
| 1995-12-05 | 391 | 400 | 391 | 400 | 26,000 | 4,000 |
| 1995-12-04 | 391 | 400 | 390 | 391 | 21,000 | 3,910 |
| 1995-12-01 | 395 | 395 | 390 | 390 | 14,000 | 3,900 |
| 1995-11-30 | 381 | 381 | 371 | 380 | 16,000 | 3,800 |
| 1995-11-29 | 399 | 399 | 380 | 380 | 9,000 | 3,800 |
| 1995-11-28 | 383 | 400 | 380 | 400 | 23,000 | 4,000 |
| 1995-11-27 | 380 | 385 | 380 | 384 | 10,000 | 3,840 |
| 1995-11-24 | 385 | 385 | 365 | 365 | 11,000 | 3,650 |
| 1995-11-22 | 390 | 390 | 385 | 385 | 17,000 | 3,850 |
| 1995-11-21 | 388 | 390 | 386 | 389 | 12,000 | 3,890 |
| 1995-11-20 | 380 | 389 | 380 | 389 | 8,000 | 3,890 |
| 1995-11-17 | 376 | 388 | 376 | 388 | 4,000 | 3,880 |
| 1995-11-16 | 361 | 375 | 361 | 375 | 5,000 | 3,750 |
| 1995-11-15 | 361 | 370 | 361 | 361 | 9,000 | 3,610 |
| 1995-11-14 | 379 | 380 | 366 | 366 | 15,000 | 3,660 |
| 1995-11-13 | 395 | 395 | 381 | 381 | 11,000 | 3,810 |
| 1995-11-10 | 393 | 400 | 389 | 400 | 18,000 | 4,000 |
| 1995-11-09 | 409 | 418 | 400 | 400 | 41,000 | 4,000 |
| 1995-11-08 | 392 | 410 | 386 | 410 | 53,000 | 4,100 |
| 1995-11-07 | 386 | 390 | 385 | 386 | 21,000 | 3,860 |
| 1995-11-06 | 387 | 388 | 380 | 380 | 40,000 | 3,800 |
| 1995-11-02 | 400 | 400 | 385 | 390 | 56,000 | 3,900 |
| 1995-11-01 | 372 | 400 | 372 | 390 | 90,000 | 3,900 |
| 1995-10-31 | 360 | 375 | 360 | 360 | 40,000 | 3,600 |
| 1995-10-30 | 360 | 364 | 355 | 360 | 16,000 | 3,600 |
| 1995-10-27 | 355 | 364 | 350 | 350 | 6,000 | 3,500 |
| 1995-10-26 | 370 | 375 | 360 | 360 | 26,000 | 3,600 |
| 1995-10-25 | 383 | 383 | 375 | 375 | 26,000 | 3,750 |
| 1995-10-24 | 360 | 389 | 360 | 381 | 93,000 | 3,810 |
| 1995-10-23 | 351 | 365 | 345 | 365 | 49,000 | 3,650 |
| 1995-10-20 | 328 | 355 | 320 | 345 | 161,000 | 3,450 |
| 1995-10-19 | 308 | 328 | 308 | 328 | 27,000 | 3,280 |
| 1995-10-18 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1995-10-16 | 305 | 305 | 302 | 302 | 6,000 | 3,020 |
| 1995-10-13 | 305 | 310 | 305 | 310 | 4,000 | 3,100 |
| 1995-10-12 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1995-10-11 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1995-10-09 | 304 | 306 | 303 | 303 | 7,000 | 3,030 |
| 1995-10-06 | 308 | 308 | 303 | 303 | 11,000 | 3,030 |
| 1995-10-05 | 307 | 307 | 305 | 305 | 7,000 | 3,050 |
| 1995-10-04 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1995-10-03 | 308 | 308 | 304 | 304 | 7,000 | 3,040 |
| 1995-10-02 | 309 | 309 | 308 | 308 | 5,000 | 3,080 |
| 1995-09-29 | 309 | 309 | 308 | 308 | 4,000 | 3,080 |
| 1995-09-28 | 318 | 318 | 308 | 308 | 6,000 | 3,080 |
| 1995-09-27 | 304 | 304 | 303 | 303 | 3,000 | 3,030 |
| 1995-09-26 | 315 | 315 | 303 | 303 | 13,000 | 3,030 |
| 1995-09-25 | 330 | 330 | 315 | 315 | 4,000 | 3,150 |
| 1995-09-22 | 330 | 330 | 321 | 321 | 4,000 | 3,210 |
| 1995-09-21 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 1995-09-19 | 327 | 330 | 327 | 330 | 5,000 | 3,300 |
| 1995-09-18 | 327 | 330 | 326 | 328 | 15,000 | 3,280 |
| 1995-09-14 | 320 | 323 | 320 | 323 | 3,000 | 3,230 |
| 1995-09-13 | 316 | 320 | 316 | 316 | 7,000 | 3,160 |
| 1995-09-12 | 320 | 325 | 315 | 315 | 9,000 | 3,150 |
| 1995-09-11 | 321 | 325 | 320 | 320 | 5,000 | 3,200 |
| 1995-09-07 | 320 | 320 | 320 | 320 | 7,000 | 3,200 |
| 1995-09-05 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1995-09-04 | 324 | 330 | 324 | 325 | 8,000 | 3,250 |
| 1995-09-01 | 331 | 331 | 321 | 321 | 7,000 | 3,210 |
| 1995-08-31 | 330 | 330 | 330 | 330 | 18,000 | 3,300 |
| 1995-08-30 | 330 | 330 | 325 | 330 | 17,000 | 3,300 |
| 1995-08-28 | 330 | 330 | 315 | 315 | 5,000 | 3,150 |
| 1995-08-25 | 329 | 329 | 328 | 328 | 5,000 | 3,280 |
| 1995-08-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-08-23 | 322 | 322 | 321 | 321 | 2,000 | 3,210 |
| 1995-08-22 | 312 | 320 | 312 | 320 | 4,000 | 3,200 |
| 1995-08-21 | 330 | 330 | 311 | 311 | 8,000 | 3,110 |
| 1995-08-17 | 330 | 330 | 328 | 328 | 6,000 | 3,280 |
| 1995-08-16 | 321 | 332 | 321 | 327 | 33,000 | 3,270 |
| 1995-08-15 | 308 | 308 | 308 | 308 | 8,000 | 3,080 |
| 1995-08-14 | 300 | 308 | 300 | 308 | 13,000 | 3,080 |
| 1995-08-11 | 308 | 308 | 300 | 300 | 3,000 | 3,000 |
| 1995-08-09 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 1995-08-08 | 307 | 307 | 300 | 303 | 13,000 | 3,030 |
| 1995-08-07 | 316 | 316 | 308 | 308 | 10,000 | 3,080 |
| 1995-08-04 | 302 | 306 | 302 | 306 | 5,000 | 3,060 |
| 1995-08-03 | 288 | 300 | 288 | 300 | 21,000 | 3,000 |
| 1995-08-02 | 283 | 283 | 283 | 283 | 1,000 | 2,830 |
| 1995-07-28 | 290 | 290 | 280 | 280 | 9,000 | 2,800 |
| 1995-07-27 | 291 | 291 | 290 | 291 | 21,000 | 2,910 |
| 1995-07-26 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 1995-07-25 | 300 | 300 | 292 | 292 | 4,000 | 2,920 |
| 1995-07-24 | 300 | 300 | 299 | 300 | 6,000 | 3,000 |
| 1995-07-21 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1995-07-20 | 296 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1995-07-19 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1995-07-17 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1995-07-14 | 300 | 300 | 294 | 300 | 8,000 | 3,000 |
| 1995-07-13 | 291 | 293 | 291 | 293 | 4,000 | 2,930 |
| 1995-07-12 | 292 | 292 | 291 | 291 | 5,000 | 2,910 |
| 1995-07-11 | 291 | 300 | 290 | 290 | 6,000 | 2,900 |
| 1995-07-10 | 291 | 299 | 291 | 299 | 9,000 | 2,990 |
| 1995-07-07 | 280 | 283 | 280 | 280 | 55,000 | 2,800 |
| 1995-07-06 | 271 | 276 | 271 | 275 | 7,000 | 2,750 |
| 1995-07-05 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1995-07-04 | 274 | 280 | 274 | 280 | 3,000 | 2,800 |
| 1995-07-03 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 1995-06-30 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1995-06-28 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1995-06-27 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1995-06-26 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-06-23 | 290 | 290 | 285 | 285 | 4,000 | 2,850 |
| 1995-06-22 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1995-06-20 | 274 | 275 | 274 | 275 | 4,000 | 2,750 |
| 1995-06-19 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1995-06-14 | 282 | 283 | 282 | 283 | 4,000 | 2,830 |
| 1995-06-13 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-06-12 | 287 | 287 | 286 | 286 | 5,000 | 2,860 |
| 1995-06-09 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1995-06-08 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 1995-06-07 | 290 | 291 | 290 | 290 | 4,000 | 2,900 |
| 1995-06-06 | 287 | 287 | 287 | 287 | 3,000 | 2,870 |
| 1995-06-05 | 300 | 300 | 286 | 286 | 2,000 | 2,860 |
| 1995-06-02 | 305 | 305 | 300 | 300 | 3,000 | 3,000 |
| 1995-06-01 | 302 | 302 | 300 | 300 | 3,000 | 3,000 |
| 1995-05-31 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1995-05-30 | 301 | 302 | 300 | 302 | 3,000 | 3,020 |
| 1995-05-26 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1995-05-25 | 325 | 325 | 311 | 311 | 5,000 | 3,110 |
| 1995-05-24 | 310 | 310 | 306 | 310 | 5,000 | 3,100 |
| 1995-05-23 | 330 | 330 | 320 | 320 | 3,000 | 3,200 |
| 1995-05-19 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1995-05-17 | 330 | 330 | 320 | 320 | 2,000 | 3,200 |
| 1995-05-16 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1995-05-15 | 330 | 339 | 330 | 334 | 4,000 | 3,340 |
| 1995-05-12 | 334 | 335 | 330 | 331 | 9,000 | 3,310 |
| 1995-05-11 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1995-05-10 | 337 | 337 | 336 | 336 | 4,000 | 3,360 |
| 1995-05-09 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1995-05-08 | 340 | 342 | 335 | 340 | 14,000 | 3,400 |
| 1995-05-02 | 346 | 346 | 345 | 345 | 2,000 | 3,450 |
| 1995-05-01 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1995-04-28 | 347 | 347 | 347 | 347 | 1,000 | 3,470 |
| 1995-04-27 | 352 | 352 | 350 | 350 | 3,000 | 3,500 |
| 1995-04-26 | 351 | 351 | 351 | 351 | 6,000 | 3,510 |
| 1995-04-25 | 351 | 358 | 351 | 358 | 5,000 | 3,580 |
| 1995-04-24 | 355 | 360 | 342 | 342 | 18,000 | 3,420 |
| 1995-04-21 | 340 | 345 | 336 | 345 | 42,000 | 3,450 |
| 1995-04-20 | 340 | 340 | 335 | 335 | 20,000 | 3,350 |
| 1995-04-18 | 336 | 336 | 335 | 335 | 6,000 | 3,350 |
| 1995-04-17 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1995-04-14 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1995-04-13 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1995-04-12 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1995-04-10 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-04-07 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1995-04-04 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1995-03-31 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 1995-03-27 | 337 | 337 | 332 | 332 | 11,000 | 3,320 |
| 1995-03-24 | 339 | 339 | 339 | 339 | 7,000 | 3,390 |
| 1995-03-23 | 337 | 337 | 336 | 337 | 9,000 | 3,370 |
| 1995-03-22 | 336 | 340 | 336 | 336 | 34,000 | 3,360 |
| 1995-03-20 | 337 | 337 | 336 | 336 | 8,000 | 3,360 |
| 1995-03-17 | 355 | 355 | 336 | 336 | 8,000 | 3,360 |
| 1995-03-16 | 361 | 361 | 360 | 360 | 3,000 | 3,600 |
| 1995-03-15 | 369 | 369 | 355 | 360 | 8,000 | 3,600 |
| 1995-03-14 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 1995-03-13 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 1995-03-10 | 368 | 368 | 365 | 365 | 3,000 | 3,650 |
| 1995-03-09 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1995-03-06 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1995-03-03 | 370 | 380 | 370 | 380 | 7,000 | 3,800 |
| 1995-03-01 | 361 | 362 | 360 | 360 | 5,000 | 3,600 |
| 1995-02-27 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1995-02-24 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-02-23 | 380 | 381 | 365 | 365 | 7,000 | 3,650 |
| 1995-02-22 | 375 | 380 | 375 | 380 | 8,000 | 3,800 |
| 1995-02-21 | 361 | 375 | 361 | 375 | 6,000 | 3,750 |
| 1995-02-20 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-02-17 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1995-02-16 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1995-02-15 | 365 | 365 | 362 | 362 | 6,000 | 3,620 |
| 1995-02-14 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1995-02-13 | 370 | 370 | 365 | 365 | 2,000 | 3,650 |
| 1995-02-09 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1995-02-07 | 375 | 375 | 365 | 375 | 5,000 | 3,750 |
| 1995-02-06 | 364 | 365 | 364 | 365 | 3,000 | 3,650 |
| 1995-02-03 | 364 | 364 | 362 | 362 | 6,000 | 3,620 |
| 1995-02-02 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1995-02-01 | 370 | 374 | 362 | 362 | 10,000 | 3,620 |
| 1995-01-31 | 371 | 375 | 370 | 371 | 16,000 | 3,710 |
| 1995-01-30 | 386 | 386 | 371 | 371 | 9,000 | 3,710 |
| 1995-01-27 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1995-01-26 | 363 | 370 | 361 | 361 | 7,000 | 3,610 |
| 1995-01-25 | 370 | 370 | 360 | 360 | 44,000 | 3,600 |
| 1995-01-24 | 375 | 375 | 371 | 371 | 5,000 | 3,710 |
| 1995-01-23 | 390 | 390 | 380 | 380 | 4,000 | 3,800 |
| 1995-01-20 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1995-01-19 | 410 | 410 | 400 | 400 | 7,000 | 4,000 |
| 1995-01-18 | 421 | 421 | 410 | 410 | 7,000 | 4,100 |
| 1995-01-17 | 421 | 421 | 421 | 421 | 8,000 | 4,210 |
| 1995-01-13 | 424 | 425 | 421 | 425 | 5,000 | 4,250 |
| 1995-01-12 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1995-01-11 | 426 | 426 | 420 | 420 | 9,000 | 4,200 |
| 1995-01-10 | 425 | 425 | 424 | 425 | 9,000 | 4,250 |
| 1995-01-09 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1995-01-06 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1995-01-05 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1995-01-04 | 421 | 425 | 421 | 425 | 4,000 | 4,250 |
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
