6125 (株)岡本工作機械製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 350 | 355 | 350 | 355 | 16,000 | 3,550 |
| 1996-12-27 | 355 | 355 | 345 | 355 | 29,000 | 3,550 |
| 1996-12-26 | 355 | 355 | 335 | 345 | 38,000 | 3,450 |
| 1996-12-25 | 360 | 360 | 345 | 350 | 20,000 | 3,500 |
| 1996-12-24 | 382 | 382 | 350 | 350 | 18,000 | 3,500 |
| 1996-12-20 | 380 | 385 | 380 | 380 | 16,000 | 3,800 |
| 1996-12-19 | 400 | 400 | 385 | 385 | 18,000 | 3,850 |
| 1996-12-18 | 405 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1996-12-17 | 415 | 415 | 410 | 410 | 9,000 | 4,100 |
| 1996-12-16 | 410 | 411 | 410 | 410 | 5,000 | 4,100 |
| 1996-12-13 | 430 | 430 | 410 | 410 | 9,000 | 4,100 |
| 1996-12-12 | 438 | 440 | 430 | 430 | 13,000 | 4,300 |
| 1996-12-11 | 430 | 430 | 428 | 428 | 4,000 | 4,280 |
| 1996-12-10 | 431 | 431 | 428 | 428 | 7,000 | 4,280 |
| 1996-12-09 | 428 | 428 | 428 | 428 | 7,000 | 4,280 |
| 1996-12-06 | 443 | 448 | 443 | 448 | 11,000 | 4,480 |
| 1996-12-05 | 430 | 435 | 425 | 435 | 10,000 | 4,350 |
| 1996-12-04 | 425 | 430 | 419 | 424 | 9,000 | 4,240 |
| 1996-12-03 | 436 | 436 | 430 | 430 | 5,000 | 4,300 |
| 1996-12-02 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1996-11-29 | 430 | 439 | 430 | 439 | 18,000 | 4,390 |
| 1996-11-28 | 450 | 452 | 432 | 432 | 24,000 | 4,320 |
| 1996-11-27 | 460 | 460 | 455 | 455 | 10,000 | 4,550 |
| 1996-11-26 | 471 | 471 | 470 | 470 | 11,000 | 4,700 |
| 1996-11-25 | 475 | 475 | 471 | 471 | 3,000 | 4,710 |
| 1996-11-22 | 480 | 480 | 465 | 465 | 28,000 | 4,650 |
| 1996-11-21 | 480 | 481 | 480 | 480 | 17,000 | 4,800 |
| 1996-11-20 | 495 | 495 | 480 | 480 | 31,000 | 4,800 |
| 1996-11-18 | 490 | 495 | 490 | 495 | 4,000 | 4,950 |
| 1996-11-15 | 492 | 495 | 485 | 486 | 18,000 | 4,860 |
| 1996-11-14 | 500 | 500 | 491 | 491 | 16,000 | 4,910 |
| 1996-11-13 | 508 | 508 | 500 | 504 | 54,000 | 5,040 |
| 1996-11-12 | 504 | 504 | 491 | 503 | 41,000 | 5,030 |
| 1996-11-11 | 509 | 512 | 495 | 499 | 87,000 | 4,990 |
| 1996-11-08 | 482 | 503 | 482 | 500 | 165,000 | 5,000 |
| 1996-11-07 | 468 | 485 | 462 | 482 | 68,000 | 4,820 |
| 1996-11-06 | 463 | 468 | 463 | 468 | 10,000 | 4,680 |
| 1996-11-05 | 469 | 470 | 468 | 468 | 14,000 | 4,680 |
| 1996-11-01 | 468 | 470 | 468 | 470 | 39,000 | 4,700 |
| 1996-10-31 | 469 | 470 | 460 | 469 | 12,000 | 4,690 |
| 1996-10-30 | 466 | 466 | 461 | 465 | 15,000 | 4,650 |
| 1996-10-29 | 456 | 465 | 456 | 465 | 16,000 | 4,650 |
| 1996-10-28 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1996-10-25 | 472 | 472 | 470 | 470 | 13,000 | 4,700 |
| 1996-10-24 | 466 | 473 | 466 | 473 | 4,000 | 4,730 |
| 1996-10-23 | 468 | 468 | 460 | 467 | 13,000 | 4,670 |
| 1996-10-22 | 475 | 475 | 466 | 467 | 11,000 | 4,670 |
| 1996-10-21 | 480 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1996-10-18 | 475 | 480 | 471 | 476 | 12,000 | 4,760 |
| 1996-10-17 | 464 | 470 | 464 | 470 | 23,000 | 4,700 |
| 1996-10-16 | 456 | 464 | 456 | 464 | 10,000 | 4,640 |
| 1996-10-15 | 445 | 455 | 445 | 455 | 13,000 | 4,550 |
| 1996-10-14 | 444 | 444 | 435 | 435 | 7,000 | 4,350 |
| 1996-10-11 | 441 | 449 | 435 | 449 | 27,000 | 4,490 |
| 1996-10-09 | 451 | 451 | 450 | 450 | 13,000 | 4,500 |
| 1996-10-08 | 451 | 451 | 450 | 450 | 12,000 | 4,500 |
| 1996-10-07 | 465 | 465 | 450 | 450 | 10,000 | 4,500 |
| 1996-10-04 | 468 | 468 | 460 | 460 | 11,000 | 4,600 |
| 1996-10-03 | 471 | 471 | 465 | 470 | 13,000 | 4,700 |
| 1996-10-02 | 475 | 475 | 460 | 468 | 16,000 | 4,680 |
| 1996-10-01 | 490 | 493 | 475 | 480 | 11,000 | 4,800 |
| 1996-09-30 | 481 | 485 | 481 | 485 | 3,000 | 4,850 |
| 1996-09-26 | 460 | 466 | 460 | 466 | 6,000 | 4,660 |
| 1996-09-25 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1996-09-24 | 475 | 475 | 455 | 455 | 14,000 | 4,550 |
| 1996-09-20 | 472 | 485 | 472 | 475 | 12,000 | 4,750 |
| 1996-09-19 | 473 | 473 | 468 | 468 | 11,000 | 4,680 |
| 1996-09-18 | 469 | 472 | 465 | 472 | 10,000 | 4,720 |
| 1996-09-17 | 464 | 464 | 464 | 464 | 21,000 | 4,640 |
| 1996-09-13 | 454 | 464 | 454 | 464 | 6,000 | 4,640 |
| 1996-09-12 | 464 | 464 | 450 | 464 | 18,000 | 4,640 |
| 1996-09-11 | 461 | 464 | 456 | 456 | 13,000 | 4,560 |
| 1996-09-10 | 464 | 464 | 454 | 464 | 19,000 | 4,640 |
| 1996-09-09 | 470 | 470 | 469 | 469 | 4,000 | 4,690 |
| 1996-09-06 | 470 | 475 | 470 | 475 | 13,000 | 4,750 |
| 1996-09-05 | 475 | 476 | 475 | 475 | 5,000 | 4,750 |
| 1996-09-03 | 484 | 484 | 480 | 480 | 6,000 | 4,800 |
| 1996-09-02 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1996-08-30 | 498 | 508 | 493 | 508 | 30,000 | 5,080 |
| 1996-08-29 | 500 | 508 | 500 | 508 | 28,000 | 5,080 |
| 1996-08-28 | 495 | 504 | 495 | 504 | 9,000 | 5,040 |
| 1996-08-27 | 495 | 500 | 495 | 500 | 12,000 | 5,000 |
| 1996-08-26 | 495 | 495 | 495 | 495 | 11,000 | 4,950 |
| 1996-08-23 | 496 | 496 | 495 | 495 | 6,000 | 4,950 |
| 1996-08-22 | 491 | 500 | 491 | 495 | 13,000 | 4,950 |
| 1996-08-21 | 485 | 490 | 485 | 490 | 16,000 | 4,900 |
| 1996-08-20 | 480 | 485 | 480 | 480 | 9,000 | 4,800 |
| 1996-08-19 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1996-08-16 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1996-08-15 | 473 | 480 | 473 | 480 | 4,000 | 4,800 |
| 1996-08-14 | 471 | 480 | 471 | 472 | 5,000 | 4,720 |
| 1996-08-13 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1996-08-12 | 470 | 470 | 470 | 470 | 11,000 | 4,700 |
| 1996-08-09 | 470 | 471 | 470 | 470 | 7,000 | 4,700 |
| 1996-08-07 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1996-08-06 | 480 | 485 | 480 | 485 | 11,000 | 4,850 |
| 1996-08-05 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 1996-08-02 | 481 | 486 | 475 | 475 | 10,000 | 4,750 |
| 1996-08-01 | 485 | 485 | 482 | 485 | 5,000 | 4,850 |
| 1996-07-31 | 490 | 490 | 480 | 480 | 5,000 | 4,800 |
| 1996-07-30 | 500 | 500 | 495 | 495 | 5,000 | 4,950 |
| 1996-07-29 | 504 | 525 | 500 | 500 | 14,000 | 5,000 |
| 1996-07-26 | 500 | 500 | 496 | 500 | 11,000 | 5,000 |
| 1996-07-25 | 492 | 496 | 491 | 496 | 8,000 | 4,960 |
| 1996-07-24 | 507 | 507 | 495 | 495 | 29,000 | 4,950 |
| 1996-07-23 | 510 | 510 | 505 | 505 | 5,000 | 5,050 |
| 1996-07-22 | 515 | 515 | 510 | 510 | 9,000 | 5,100 |
| 1996-07-19 | 514 | 516 | 514 | 516 | 6,000 | 5,160 |
| 1996-07-18 | 512 | 515 | 512 | 515 | 7,000 | 5,150 |
| 1996-07-17 | 510 | 512 | 510 | 510 | 13,000 | 5,100 |
| 1996-07-16 | 519 | 519 | 503 | 503 | 21,000 | 5,030 |
| 1996-07-15 | 521 | 521 | 521 | 521 | 6,000 | 5,210 |
| 1996-07-12 | 522 | 522 | 520 | 521 | 10,000 | 5,210 |
| 1996-07-11 | 529 | 535 | 521 | 535 | 10,000 | 5,350 |
| 1996-07-10 | 529 | 539 | 529 | 529 | 9,000 | 5,290 |
| 1996-07-09 | 516 | 529 | 516 | 529 | 21,000 | 5,290 |
| 1996-07-08 | 521 | 525 | 515 | 516 | 19,000 | 5,160 |
| 1996-07-05 | 531 | 535 | 525 | 525 | 20,000 | 5,250 |
| 1996-07-04 | 530 | 535 | 530 | 530 | 19,000 | 5,300 |
| 1996-07-03 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1996-07-02 | 540 | 540 | 526 | 526 | 23,000 | 5,260 |
| 1996-07-01 | 533 | 540 | 533 | 540 | 7,000 | 5,400 |
| 1996-06-28 | 541 | 541 | 530 | 530 | 25,000 | 5,300 |
| 1996-06-27 | 550 | 550 | 541 | 541 | 5,000 | 5,410 |
| 1996-06-26 | 550 | 550 | 540 | 540 | 10,000 | 5,400 |
| 1996-06-25 | 559 | 560 | 550 | 550 | 25,000 | 5,500 |
| 1996-06-24 | 559 | 569 | 556 | 560 | 25,000 | 5,600 |
| 1996-06-21 | 535 | 559 | 535 | 559 | 26,000 | 5,590 |
| 1996-06-20 | 545 | 545 | 540 | 545 | 25,000 | 5,450 |
| 1996-06-19 | 530 | 550 | 530 | 545 | 25,000 | 5,450 |
| 1996-06-18 | 530 | 530 | 520 | 520 | 32,000 | 5,200 |
| 1996-06-17 | 522 | 532 | 522 | 525 | 6,000 | 5,250 |
| 1996-06-14 | 531 | 531 | 520 | 520 | 9,000 | 5,200 |
| 1996-06-13 | 520 | 522 | 515 | 521 | 19,000 | 5,210 |
| 1996-06-12 | 513 | 525 | 511 | 520 | 23,000 | 5,200 |
| 1996-06-11 | 515 | 515 | 513 | 513 | 18,000 | 5,130 |
| 1996-06-10 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1996-06-07 | 531 | 535 | 525 | 525 | 11,000 | 5,250 |
| 1996-06-06 | 535 | 555 | 535 | 535 | 43,000 | 5,350 |
| 1996-06-05 | 515 | 525 | 515 | 515 | 24,000 | 5,150 |
| 1996-06-04 | 511 | 520 | 511 | 515 | 27,000 | 5,150 |
| 1996-06-03 | 545 | 545 | 517 | 520 | 18,000 | 5,200 |
| 1996-05-31 | 541 | 541 | 531 | 535 | 10,000 | 5,350 |
| 1996-05-30 | 541 | 541 | 536 | 540 | 10,000 | 5,400 |
| 1996-05-29 | 540 | 540 | 527 | 531 | 23,000 | 5,310 |
| 1996-05-28 | 523 | 540 | 523 | 530 | 20,000 | 5,300 |
| 1996-05-27 | 556 | 556 | 530 | 533 | 33,000 | 5,330 |
| 1996-05-24 | 565 | 565 | 555 | 555 | 20,000 | 5,550 |
| 1996-05-23 | 560 | 580 | 560 | 560 | 39,000 | 5,600 |
| 1996-05-22 | 570 | 578 | 556 | 560 | 47,000 | 5,600 |
| 1996-05-21 | 590 | 590 | 575 | 590 | 24,000 | 5,900 |
| 1996-05-20 | 571 | 592 | 571 | 580 | 35,000 | 5,800 |
| 1996-05-17 | 592 | 593 | 580 | 580 | 45,000 | 5,800 |
| 1996-05-16 | 595 | 600 | 586 | 594 | 49,000 | 5,940 |
| 1996-05-15 | 595 | 596 | 585 | 596 | 79,000 | 5,960 |
| 1996-05-14 | 579 | 590 | 575 | 575 | 67,000 | 5,750 |
| 1996-05-13 | 609 | 610 | 580 | 585 | 120,000 | 5,850 |
| 1996-05-10 | 580 | 616 | 575 | 610 | 680,000 | 6,100 |
| 1996-05-09 | 555 | 580 | 550 | 565 | 195,000 | 5,650 |
| 1996-05-08 | 562 | 562 | 545 | 545 | 85,000 | 5,450 |
| 1996-05-07 | 545 | 564 | 540 | 563 | 120,000 | 5,630 |
| 1996-05-02 | 540 | 549 | 535 | 545 | 31,000 | 5,450 |
| 1996-05-01 | 531 | 549 | 530 | 535 | 25,000 | 5,350 |
| 1996-04-30 | 548 | 548 | 530 | 540 | 28,000 | 5,400 |
| 1996-04-26 | 550 | 550 | 525 | 549 | 64,000 | 5,490 |
| 1996-04-25 | 540 | 550 | 535 | 550 | 33,000 | 5,500 |
| 1996-04-24 | 532 | 532 | 524 | 530 | 37,000 | 5,300 |
| 1996-04-23 | 530 | 541 | 522 | 522 | 73,000 | 5,220 |
| 1996-04-22 | 530 | 542 | 530 | 535 | 47,000 | 5,350 |
| 1996-04-19 | 540 | 540 | 528 | 528 | 29,000 | 5,280 |
| 1996-04-18 | 540 | 545 | 530 | 544 | 44,000 | 5,440 |
| 1996-04-17 | 552 | 554 | 540 | 540 | 98,000 | 5,400 |
| 1996-04-16 | 562 | 564 | 550 | 552 | 181,000 | 5,520 |
| 1996-04-15 | 541 | 564 | 540 | 545 | 201,000 | 5,450 |
| 1996-04-12 | 530 | 530 | 520 | 528 | 55,000 | 5,280 |
| 1996-04-11 | 519 | 530 | 519 | 528 | 68,000 | 5,280 |
| 1996-04-10 | 515 | 525 | 511 | 520 | 29,000 | 5,200 |
| 1996-04-09 | 508 | 515 | 505 | 513 | 29,000 | 5,130 |
| 1996-04-08 | 520 | 521 | 510 | 513 | 42,000 | 5,130 |
| 1996-04-05 | 520 | 530 | 520 | 520 | 62,000 | 5,200 |
| 1996-04-04 | 515 | 522 | 505 | 521 | 75,000 | 5,210 |
| 1996-04-03 | 543 | 545 | 510 | 532 | 214,000 | 5,320 |
| 1996-04-02 | 528 | 548 | 523 | 538 | 388,000 | 5,380 |
| 1996-04-01 | 498 | 529 | 495 | 523 | 202,000 | 5,230 |
| 1996-03-29 | 498 | 498 | 489 | 498 | 38,000 | 4,980 |
| 1996-03-28 | 485 | 492 | 485 | 490 | 30,000 | 4,900 |
| 1996-03-27 | 488 | 490 | 485 | 486 | 31,000 | 4,860 |
| 1996-03-26 | 490 | 494 | 485 | 485 | 72,000 | 4,850 |
| 1996-03-25 | 490 | 495 | 485 | 489 | 50,000 | 4,890 |
| 1996-03-22 | 498 | 498 | 489 | 497 | 60,000 | 4,970 |
| 1996-03-21 | 489 | 499 | 489 | 497 | 70,000 | 4,970 |
| 1996-03-19 | 500 | 501 | 486 | 489 | 169,000 | 4,890 |
| 1996-03-18 | 478 | 499 | 478 | 492 | 157,000 | 4,920 |
| 1996-03-15 | 484 | 484 | 475 | 477 | 53,000 | 4,770 |
| 1996-03-14 | 476 | 487 | 466 | 480 | 135,000 | 4,800 |
| 1996-03-13 | 460 | 493 | 460 | 475 | 223,000 | 4,750 |
| 1996-03-12 | 455 | 458 | 447 | 447 | 35,000 | 4,470 |
| 1996-03-11 | 450 | 450 | 431 | 432 | 32,000 | 4,320 |
| 1996-03-08 | 457 | 461 | 453 | 460 | 41,000 | 4,600 |
| 1996-03-07 | 459 | 460 | 452 | 452 | 35,000 | 4,520 |
| 1996-03-06 | 476 | 476 | 460 | 469 | 77,000 | 4,690 |
| 1996-03-05 | 474 | 479 | 470 | 471 | 135,000 | 4,710 |
| 1996-03-04 | 484 | 485 | 465 | 474 | 206,000 | 4,740 |
| 1996-03-01 | 452 | 475 | 452 | 474 | 210,000 | 4,740 |
| 1996-02-29 | 458 | 482 | 445 | 445 | 256,000 | 4,450 |
| 1996-02-28 | 455 | 455 | 445 | 448 | 91,000 | 4,480 |
| 1996-02-27 | 447 | 465 | 447 | 455 | 250,000 | 4,550 |
| 1996-02-26 | 440 | 449 | 437 | 441 | 143,000 | 4,410 |
| 1996-02-23 | 438 | 438 | 430 | 430 | 23,000 | 4,300 |
| 1996-02-22 | 437 | 437 | 434 | 434 | 16,000 | 4,340 |
| 1996-02-21 | 430 | 435 | 430 | 432 | 17,000 | 4,320 |
| 1996-02-20 | 432 | 437 | 430 | 437 | 31,000 | 4,370 |
| 1996-02-19 | 437 | 440 | 437 | 440 | 9,000 | 4,400 |
| 1996-02-16 | 443 | 443 | 436 | 436 | 49,000 | 4,360 |
| 1996-02-15 | 438 | 445 | 438 | 442 | 86,000 | 4,420 |
| 1996-02-14 | 440 | 440 | 437 | 437 | 61,000 | 4,370 |
| 1996-02-13 | 439 | 439 | 428 | 435 | 67,000 | 4,350 |
| 1996-02-09 | 449 | 449 | 440 | 440 | 51,000 | 4,400 |
| 1996-02-08 | 450 | 460 | 450 | 454 | 138,000 | 4,540 |
| 1996-02-07 | 431 | 450 | 431 | 445 | 212,000 | 4,450 |
| 1996-02-06 | 435 | 435 | 431 | 431 | 41,000 | 4,310 |
| 1996-02-05 | 450 | 455 | 446 | 446 | 35,000 | 4,460 |
| 1996-02-02 | 453 | 453 | 448 | 450 | 41,000 | 4,500 |
| 1996-02-01 | 431 | 432 | 429 | 431 | 121,000 | 4,310 |
| 1996-01-31 | 426 | 433 | 425 | 431 | 87,000 | 4,310 |
| 1996-01-30 | 429 | 430 | 425 | 425 | 50,000 | 4,250 |
| 1996-01-29 | 431 | 431 | 427 | 427 | 45,000 | 4,270 |
| 1996-01-26 | 425 | 426 | 421 | 426 | 51,000 | 4,260 |
| 1996-01-25 | 442 | 442 | 435 | 435 | 11,000 | 4,350 |
| 1996-01-24 | 435 | 435 | 435 | 435 | 8,000 | 4,350 |
| 1996-01-23 | 435 | 440 | 430 | 435 | 14,000 | 4,350 |
| 1996-01-22 | 425 | 430 | 425 | 430 | 24,000 | 4,300 |
| 1996-01-19 | 442 | 442 | 440 | 440 | 15,000 | 4,400 |
| 1996-01-18 | 470 | 470 | 456 | 456 | 37,000 | 4,560 |
| 1996-01-17 | 472 | 481 | 470 | 471 | 73,000 | 4,710 |
| 1996-01-16 | 470 | 472 | 461 | 470 | 58,000 | 4,700 |
| 1996-01-12 | 449 | 462 | 449 | 460 | 89,000 | 4,600 |
| 1996-01-11 | 441 | 449 | 441 | 444 | 73,000 | 4,440 |
| 1996-01-10 | 420 | 440 | 413 | 440 | 46,000 | 4,400 |
| 1996-01-09 | 415 | 418 | 411 | 418 | 33,000 | 4,180 |
| 1996-01-08 | 414 | 417 | 409 | 415 | 19,000 | 4,150 |
| 1996-01-05 | 416 | 416 | 414 | 415 | 10,000 | 4,150 |
| 1996-01-04 | 418 | 418 | 415 | 415 | 9,000 | 4,150 |
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
