6125 (株)岡本工作機械製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 255 | 260 | 255 | 260 | 6,000 | 2,600 |
| 1997-12-29 | 255 | 260 | 255 | 260 | 11,000 | 2,600 |
| 1997-12-26 | 256 | 260 | 256 | 260 | 26,000 | 2,600 |
| 1997-12-25 | 255 | 255 | 250 | 250 | 25,000 | 2,500 |
| 1997-12-24 | 260 | 270 | 255 | 255 | 33,000 | 2,550 |
| 1997-12-22 | 280 | 280 | 260 | 260 | 16,000 | 2,600 |
| 1997-12-19 | 285 | 285 | 281 | 281 | 3,000 | 2,810 |
| 1997-12-18 | 281 | 281 | 280 | 280 | 8,000 | 2,800 |
| 1997-12-17 | 270 | 270 | 260 | 270 | 11,000 | 2,700 |
| 1997-12-16 | 280 | 285 | 270 | 270 | 12,000 | 2,700 |
| 1997-12-15 | 260 | 271 | 260 | 270 | 28,000 | 2,700 |
| 1997-12-12 | 280 | 280 | 275 | 275 | 19,000 | 2,750 |
| 1997-12-11 | 300 | 310 | 290 | 290 | 34,000 | 2,900 |
| 1997-12-10 | 295 | 300 | 295 | 300 | 12,000 | 3,000 |
| 1997-12-09 | 291 | 295 | 290 | 295 | 5,000 | 2,950 |
| 1997-12-08 | 300 | 300 | 290 | 290 | 13,000 | 2,900 |
| 1997-12-05 | 304 | 310 | 300 | 300 | 16,000 | 3,000 |
| 1997-12-04 | 287 | 293 | 285 | 288 | 24,000 | 2,880 |
| 1997-12-03 | 286 | 288 | 286 | 288 | 8,000 | 2,880 |
| 1997-12-02 | 275 | 285 | 272 | 285 | 8,000 | 2,850 |
| 1997-12-01 | 270 | 271 | 270 | 270 | 14,000 | 2,700 |
| 1997-11-28 | 280 | 280 | 270 | 270 | 20,000 | 2,700 |
| 1997-11-27 | 271 | 276 | 270 | 275 | 19,000 | 2,750 |
| 1997-11-26 | 270 | 280 | 270 | 270 | 29,000 | 2,700 |
| 1997-11-25 | 280 | 280 | 270 | 270 | 24,000 | 2,700 |
| 1997-11-21 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 1997-11-20 | 286 | 286 | 280 | 280 | 8,000 | 2,800 |
| 1997-11-19 | 294 | 294 | 280 | 280 | 5,000 | 2,800 |
| 1997-11-18 | 291 | 295 | 291 | 295 | 4,000 | 2,950 |
| 1997-11-17 | 275 | 297 | 275 | 296 | 10,000 | 2,960 |
| 1997-11-14 | 297 | 297 | 289 | 289 | 6,000 | 2,890 |
| 1997-11-13 | 290 | 295 | 290 | 293 | 20,000 | 2,930 |
| 1997-11-12 | 297 | 297 | 292 | 292 | 24,000 | 2,920 |
| 1997-11-11 | 299 | 299 | 299 | 299 | 7,000 | 2,990 |
| 1997-11-10 | 290 | 290 | 270 | 270 | 7,000 | 2,700 |
| 1997-11-07 | 305 | 310 | 300 | 300 | 30,000 | 3,000 |
| 1997-11-06 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1997-11-05 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1997-11-04 | 306 | 315 | 305 | 310 | 7,000 | 3,100 |
| 1997-10-31 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-10-30 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-10-29 | 300 | 305 | 299 | 300 | 13,000 | 3,000 |
| 1997-10-28 | 300 | 300 | 295 | 295 | 7,000 | 2,950 |
| 1997-10-27 | 315 | 315 | 310 | 310 | 7,000 | 3,100 |
| 1997-10-24 | 320 | 320 | 319 | 319 | 14,000 | 3,190 |
| 1997-10-23 | 329 | 329 | 300 | 300 | 23,000 | 3,000 |
| 1997-10-22 | 320 | 325 | 320 | 325 | 18,000 | 3,250 |
| 1997-10-21 | 290 | 320 | 290 | 310 | 20,000 | 3,100 |
| 1997-10-20 | 270 | 285 | 270 | 285 | 8,000 | 2,850 |
| 1997-10-17 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1997-10-16 | 262 | 270 | 262 | 270 | 11,000 | 2,700 |
| 1997-10-15 | 270 | 270 | 260 | 270 | 24,000 | 2,700 |
| 1997-10-14 | 275 | 275 | 270 | 271 | 13,000 | 2,710 |
| 1997-10-13 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-10-09 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-10-08 | 275 | 280 | 275 | 280 | 13,000 | 2,800 |
| 1997-10-07 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1997-10-06 | 270 | 278 | 270 | 278 | 5,000 | 2,780 |
| 1997-10-03 | 270 | 270 | 261 | 270 | 17,000 | 2,700 |
| 1997-10-02 | 280 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1997-10-01 | 280 | 290 | 280 | 280 | 10,000 | 2,800 |
| 1997-09-30 | 280 | 281 | 280 | 280 | 27,000 | 2,800 |
| 1997-09-29 | 301 | 301 | 280 | 280 | 23,000 | 2,800 |
| 1997-09-26 | 311 | 320 | 310 | 310 | 12,000 | 3,100 |
| 1997-09-25 | 330 | 330 | 310 | 310 | 23,000 | 3,100 |
| 1997-09-24 | 331 | 331 | 320 | 325 | 15,000 | 3,250 |
| 1997-09-22 | 311 | 330 | 311 | 330 | 8,000 | 3,300 |
| 1997-09-19 | 320 | 325 | 310 | 311 | 15,000 | 3,110 |
| 1997-09-18 | 327 | 327 | 325 | 325 | 6,000 | 3,250 |
| 1997-09-17 | 327 | 330 | 327 | 327 | 16,000 | 3,270 |
| 1997-09-16 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-09-12 | 330 | 330 | 327 | 327 | 19,000 | 3,270 |
| 1997-09-11 | 328 | 333 | 328 | 330 | 4,000 | 3,300 |
| 1997-09-10 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1997-09-09 | 335 | 335 | 330 | 330 | 2,000 | 3,300 |
| 1997-09-08 | 335 | 335 | 330 | 335 | 14,000 | 3,350 |
| 1997-09-05 | 334 | 335 | 331 | 335 | 12,000 | 3,350 |
| 1997-09-04 | 336 | 336 | 335 | 335 | 7,000 | 3,350 |
| 1997-09-03 | 318 | 321 | 318 | 321 | 4,000 | 3,210 |
| 1997-09-02 | 315 | 316 | 315 | 316 | 8,000 | 3,160 |
| 1997-09-01 | 320 | 325 | 315 | 325 | 5,000 | 3,250 |
| 1997-08-29 | 330 | 330 | 325 | 325 | 5,000 | 3,250 |
| 1997-08-28 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1997-08-27 | 345 | 345 | 345 | 345 | 14,000 | 3,450 |
| 1997-08-26 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
| 1997-08-25 | 355 | 355 | 345 | 345 | 6,000 | 3,450 |
| 1997-08-22 | 366 | 370 | 350 | 350 | 23,000 | 3,500 |
| 1997-08-21 | 371 | 375 | 367 | 370 | 20,000 | 3,700 |
| 1997-08-20 | 356 | 375 | 356 | 370 | 37,000 | 3,700 |
| 1997-08-19 | 336 | 362 | 336 | 356 | 18,000 | 3,560 |
| 1997-08-18 | 327 | 335 | 327 | 335 | 14,000 | 3,350 |
| 1997-08-15 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-08-14 | 320 | 320 | 315 | 315 | 10,000 | 3,150 |
| 1997-08-13 | 320 | 320 | 310 | 310 | 5,000 | 3,100 |
| 1997-08-12 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1997-08-11 | 325 | 325 | 323 | 323 | 12,000 | 3,230 |
| 1997-08-08 | 329 | 330 | 324 | 325 | 11,000 | 3,250 |
| 1997-08-07 | 345 | 345 | 335 | 335 | 428,000 | 3,350 |
| 1997-08-05 | 344 | 350 | 344 | 345 | 19,000 | 3,450 |
| 1997-08-04 | 350 | 350 | 349 | 349 | 15,000 | 3,490 |
| 1997-08-01 | 354 | 354 | 349 | 350 | 15,000 | 3,500 |
| 1997-07-31 | 357 | 357 | 350 | 350 | 5,000 | 3,500 |
| 1997-07-30 | 365 | 366 | 364 | 364 | 16,000 | 3,640 |
| 1997-07-29 | 368 | 374 | 364 | 364 | 12,000 | 3,640 |
| 1997-07-28 | 375 | 378 | 374 | 374 | 8,000 | 3,740 |
| 1997-07-25 | 355 | 369 | 354 | 369 | 13,000 | 3,690 |
| 1997-07-24 | 370 | 371 | 350 | 350 | 15,000 | 3,500 |
| 1997-07-23 | 378 | 378 | 371 | 371 | 7,000 | 3,710 |
| 1997-07-22 | 378 | 378 | 371 | 377 | 10,000 | 3,770 |
| 1997-07-18 | 378 | 378 | 367 | 370 | 7,000 | 3,700 |
| 1997-07-17 | 375 | 375 | 366 | 366 | 13,000 | 3,660 |
| 1997-07-16 | 372 | 378 | 372 | 375 | 13,000 | 3,750 |
| 1997-07-15 | 378 | 378 | 371 | 371 | 6,000 | 3,710 |
| 1997-07-14 | 368 | 370 | 366 | 370 | 9,000 | 3,700 |
| 1997-07-11 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1997-07-09 | 370 | 370 | 369 | 369 | 6,000 | 3,690 |
| 1997-07-08 | 370 | 370 | 355 | 355 | 6,000 | 3,550 |
| 1997-07-07 | 378 | 378 | 377 | 377 | 6,000 | 3,770 |
| 1997-07-04 | 380 | 380 | 371 | 379 | 10,000 | 3,790 |
| 1997-07-03 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-07-02 | 384 | 385 | 384 | 385 | 5,000 | 3,850 |
| 1997-07-01 | 385 | 385 | 379 | 385 | 10,000 | 3,850 |
| 1997-06-30 | 380 | 385 | 380 | 381 | 6,000 | 3,810 |
| 1997-06-27 | 380 | 382 | 380 | 381 | 13,000 | 3,810 |
| 1997-06-26 | 376 | 381 | 376 | 380 | 10,000 | 3,800 |
| 1997-06-25 | 376 | 389 | 376 | 376 | 11,000 | 3,760 |
| 1997-06-24 | 378 | 378 | 375 | 376 | 6,000 | 3,760 |
| 1997-06-23 | 379 | 384 | 379 | 379 | 6,000 | 3,790 |
| 1997-06-20 | 356 | 373 | 356 | 370 | 10,000 | 3,700 |
| 1997-06-19 | 365 | 365 | 351 | 351 | 22,000 | 3,510 |
| 1997-06-18 | 375 | 375 | 359 | 365 | 18,000 | 3,650 |
| 1997-06-17 | 379 | 380 | 370 | 380 | 21,000 | 3,800 |
| 1997-06-16 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1997-06-13 | 397 | 398 | 390 | 390 | 15,000 | 3,900 |
| 1997-06-12 | 401 | 402 | 400 | 400 | 10,000 | 4,000 |
| 1997-06-11 | 391 | 398 | 391 | 398 | 5,000 | 3,980 |
| 1997-06-10 | 395 | 397 | 390 | 390 | 7,000 | 3,900 |
| 1997-06-09 | 407 | 409 | 388 | 390 | 25,000 | 3,900 |
| 1997-06-06 | 402 | 412 | 402 | 405 | 26,000 | 4,050 |
| 1997-06-05 | 393 | 419 | 393 | 415 | 68,000 | 4,150 |
| 1997-06-04 | 381 | 391 | 375 | 391 | 42,000 | 3,910 |
| 1997-06-03 | 385 | 385 | 379 | 379 | 9,000 | 3,790 |
| 1997-06-02 | 380 | 381 | 380 | 380 | 28,000 | 3,800 |
| 1997-05-30 | 390 | 390 | 381 | 381 | 24,000 | 3,810 |
| 1997-05-29 | 391 | 391 | 381 | 390 | 48,000 | 3,900 |
| 1997-05-28 | 386 | 390 | 386 | 386 | 61,000 | 3,860 |
| 1997-05-27 | 365 | 380 | 361 | 373 | 33,000 | 3,730 |
| 1997-05-26 | 351 | 361 | 351 | 361 | 14,000 | 3,610 |
| 1997-05-23 | 356 | 356 | 351 | 351 | 9,000 | 3,510 |
| 1997-05-22 | 356 | 356 | 351 | 351 | 8,000 | 3,510 |
| 1997-05-21 | 354 | 354 | 351 | 351 | 18,000 | 3,510 |
| 1997-05-20 | 360 | 362 | 354 | 355 | 24,000 | 3,550 |
| 1997-05-19 | 351 | 356 | 351 | 355 | 4,000 | 3,550 |
| 1997-05-16 | 350 | 350 | 346 | 350 | 6,000 | 3,500 |
| 1997-05-15 | 341 | 346 | 341 | 346 | 16,000 | 3,460 |
| 1997-05-14 | 345 | 350 | 345 | 345 | 17,000 | 3,450 |
| 1997-05-13 | 340 | 355 | 340 | 355 | 39,000 | 3,550 |
| 1997-05-12 | 335 | 340 | 333 | 333 | 11,000 | 3,330 |
| 1997-05-09 | 350 | 350 | 345 | 345 | 10,000 | 3,450 |
| 1997-05-08 | 355 | 355 | 341 | 341 | 9,000 | 3,410 |
| 1997-05-07 | 355 | 357 | 350 | 357 | 33,000 | 3,570 |
| 1997-05-06 | 340 | 350 | 340 | 350 | 23,000 | 3,500 |
| 1997-05-02 | 335 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1997-05-01 | 345 | 350 | 342 | 345 | 11,000 | 3,450 |
| 1997-04-30 | 334 | 340 | 334 | 340 | 11,000 | 3,400 |
| 1997-04-28 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-04-25 | 343 | 343 | 330 | 330 | 12,000 | 3,300 |
| 1997-04-24 | 335 | 340 | 335 | 340 | 12,000 | 3,400 |
| 1997-04-23 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1997-04-22 | 348 | 348 | 330 | 330 | 16,000 | 3,300 |
| 1997-04-21 | 324 | 355 | 324 | 350 | 21,000 | 3,500 |
| 1997-04-18 | 309 | 324 | 309 | 324 | 27,000 | 3,240 |
| 1997-04-17 | 308 | 309 | 308 | 309 | 4,000 | 3,090 |
| 1997-04-16 | 272 | 283 | 272 | 283 | 38,000 | 2,830 |
| 1997-04-15 | 270 | 270 | 265 | 265 | 26,000 | 2,650 |
| 1997-04-14 | 270 | 270 | 261 | 261 | 6,000 | 2,610 |
| 1997-04-11 | 260 | 270 | 260 | 261 | 25,000 | 2,610 |
| 1997-04-10 | 280 | 280 | 265 | 265 | 17,000 | 2,650 |
| 1997-04-09 | 299 | 300 | 290 | 290 | 23,000 | 2,900 |
| 1997-04-08 | 305 | 305 | 298 | 298 | 15,000 | 2,980 |
| 1997-04-07 | 312 | 312 | 305 | 305 | 6,000 | 3,050 |
| 1997-04-04 | 305 | 314 | 305 | 312 | 11,000 | 3,120 |
| 1997-04-03 | 305 | 305 | 305 | 305 | 21,000 | 3,050 |
| 1997-04-02 | 301 | 305 | 298 | 305 | 40,000 | 3,050 |
| 1997-04-01 | 310 | 311 | 305 | 305 | 11,000 | 3,050 |
| 1997-03-31 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1997-03-28 | 310 | 315 | 310 | 315 | 15,000 | 3,150 |
| 1997-03-27 | 310 | 315 | 308 | 315 | 19,000 | 3,150 |
| 1997-03-26 | 321 | 325 | 320 | 325 | 8,000 | 3,250 |
| 1997-03-25 | 328 | 328 | 320 | 323 | 10,000 | 3,230 |
| 1997-03-24 | 324 | 327 | 318 | 323 | 19,000 | 3,230 |
| 1997-03-21 | 320 | 320 | 318 | 318 | 14,000 | 3,180 |
| 1997-03-19 | 322 | 322 | 315 | 315 | 7,000 | 3,150 |
| 1997-03-18 | 315 | 320 | 311 | 320 | 31,000 | 3,200 |
| 1997-03-14 | 310 | 315 | 303 | 315 | 14,000 | 3,150 |
| 1997-03-13 | 324 | 325 | 320 | 320 | 17,000 | 3,200 |
| 1997-03-12 | 325 | 325 | 321 | 321 | 5,000 | 3,210 |
| 1997-03-11 | 323 | 325 | 322 | 325 | 14,000 | 3,250 |
| 1997-03-10 | 323 | 323 | 323 | 323 | 10,000 | 3,230 |
| 1997-03-07 | 330 | 330 | 329 | 329 | 15,000 | 3,290 |
| 1997-03-06 | 332 | 332 | 330 | 330 | 10,000 | 3,300 |
| 1997-03-05 | 335 | 335 | 335 | 335 | 12,000 | 3,350 |
| 1997-03-04 | 335 | 340 | 331 | 340 | 4,000 | 3,400 |
| 1997-02-28 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 1997-02-27 | 341 | 345 | 340 | 345 | 5,000 | 3,450 |
| 1997-02-26 | 345 | 345 | 342 | 342 | 16,000 | 3,420 |
| 1997-02-25 | 350 | 350 | 345 | 345 | 12,000 | 3,450 |
| 1997-02-24 | 345 | 345 | 342 | 345 | 28,000 | 3,450 |
| 1997-02-21 | 339 | 340 | 337 | 340 | 22,000 | 3,400 |
| 1997-02-20 | 341 | 350 | 340 | 344 | 24,000 | 3,440 |
| 1997-02-19 | 355 | 355 | 341 | 341 | 14,000 | 3,410 |
| 1997-02-18 | 345 | 368 | 345 | 350 | 62,000 | 3,500 |
| 1997-02-17 | 335 | 340 | 335 | 340 | 48,000 | 3,400 |
| 1997-02-14 | 335 | 340 | 331 | 335 | 31,000 | 3,350 |
| 1997-02-13 | 335 | 336 | 331 | 335 | 19,000 | 3,350 |
| 1997-02-12 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1997-02-10 | 320 | 335 | 320 | 335 | 12,000 | 3,350 |
| 1997-02-07 | 346 | 349 | 335 | 335 | 13,000 | 3,350 |
| 1997-02-05 | 340 | 342 | 340 | 340 | 9,000 | 3,400 |
| 1997-02-04 | 335 | 338 | 331 | 335 | 37,000 | 3,350 |
| 1997-02-03 | 346 | 346 | 336 | 336 | 11,000 | 3,360 |
| 1997-01-31 | 336 | 350 | 336 | 347 | 14,000 | 3,470 |
| 1997-01-30 | 335 | 335 | 331 | 333 | 12,000 | 3,330 |
| 1997-01-29 | 322 | 330 | 322 | 330 | 11,000 | 3,300 |
| 1997-01-28 | 330 | 330 | 325 | 330 | 7,000 | 3,300 |
| 1997-01-27 | 337 | 337 | 335 | 335 | 5,000 | 3,350 |
| 1997-01-24 | 338 | 339 | 330 | 330 | 22,000 | 3,300 |
| 1997-01-23 | 349 | 350 | 347 | 347 | 10,000 | 3,470 |
| 1997-01-22 | 355 | 355 | 347 | 354 | 18,000 | 3,540 |
| 1997-01-21 | 351 | 360 | 350 | 350 | 9,000 | 3,500 |
| 1997-01-20 | 365 | 365 | 347 | 347 | 10,000 | 3,470 |
| 1997-01-17 | 347 | 358 | 347 | 355 | 20,000 | 3,550 |
| 1997-01-16 | 345 | 349 | 345 | 346 | 12,000 | 3,460 |
| 1997-01-14 | 340 | 340 | 335 | 340 | 16,000 | 3,400 |
| 1997-01-13 | 324 | 330 | 320 | 330 | 45,000 | 3,300 |
| 1997-01-10 | 339 | 339 | 325 | 325 | 16,000 | 3,250 |
| 1997-01-09 | 340 | 340 | 330 | 330 | 20,000 | 3,300 |
| 1997-01-08 | 345 | 350 | 345 | 350 | 2,000 | 3,500 |
| 1997-01-07 | 360 | 360 | 347 | 347 | 23,000 | 3,470 |
| 1997-01-06 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
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