6125 (株)岡本工作機械製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1998-12-28 | 169 | 178 | 160 | 165 | 8,000 | 1,650 |
| 1998-12-25 | 178 | 178 | 169 | 169 | 9,000 | 1,690 |
| 1998-12-24 | 170 | 170 | 164 | 169 | 8,000 | 1,690 |
| 1998-12-22 | 160 | 170 | 160 | 170 | 12,000 | 1,700 |
| 1998-12-21 | 175 | 175 | 150 | 155 | 10,000 | 1,550 |
| 1998-12-18 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-12-17 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1998-12-16 | 185 | 185 | 179 | 179 | 20,000 | 1,790 |
| 1998-12-15 | 186 | 186 | 185 | 185 | 17,000 | 1,850 |
| 1998-12-14 | 190 | 190 | 186 | 188 | 7,000 | 1,880 |
| 1998-12-11 | 195 | 195 | 190 | 190 | 19,000 | 1,900 |
| 1998-12-10 | 195 | 195 | 190 | 195 | 13,000 | 1,950 |
| 1998-12-09 | 195 | 195 | 185 | 195 | 16,000 | 1,950 |
| 1998-12-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1998-12-07 | 195 | 200 | 195 | 200 | 3,000 | 2,000 |
| 1998-12-04 | 210 | 210 | 210 | 210 | 16,000 | 2,100 |
| 1998-12-03 | 200 | 200 | 196 | 200 | 5,000 | 2,000 |
| 1998-12-02 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-12-01 | 201 | 201 | 195 | 195 | 8,000 | 1,950 |
| 1998-11-30 | 200 | 205 | 200 | 200 | 13,000 | 2,000 |
| 1998-11-27 | 190 | 197 | 190 | 195 | 20,000 | 1,950 |
| 1998-11-26 | 190 | 190 | 190 | 190 | 12,000 | 1,900 |
| 1998-11-25 | 186 | 200 | 186 | 200 | 52,000 | 2,000 |
| 1998-11-24 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 1998-11-20 | 195 | 195 | 190 | 193 | 28,000 | 1,930 |
| 1998-11-19 | 195 | 200 | 193 | 200 | 12,000 | 2,000 |
| 1998-11-18 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1998-11-17 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 1998-11-16 | 202 | 202 | 193 | 195 | 15,000 | 1,950 |
| 1998-11-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-11-12 | 206 | 206 | 205 | 205 | 22,000 | 2,050 |
| 1998-11-11 | 220 | 220 | 202 | 203 | 15,000 | 2,030 |
| 1998-11-10 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1998-11-09 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1998-11-06 | 203 | 203 | 202 | 202 | 15,000 | 2,020 |
| 1998-11-05 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-11-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-11-02 | 219 | 219 | 201 | 201 | 3,000 | 2,010 |
| 1998-10-30 | 197 | 219 | 197 | 219 | 7,000 | 2,190 |
| 1998-10-29 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-10-27 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1998-10-26 | 200 | 200 | 194 | 194 | 5,000 | 1,940 |
| 1998-10-23 | 210 | 235 | 210 | 235 | 6,000 | 2,350 |
| 1998-10-22 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1998-10-21 | 190 | 192 | 190 | 192 | 7,000 | 1,920 |
| 1998-10-20 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1998-10-16 | 191 | 191 | 190 | 190 | 8,000 | 1,900 |
| 1998-10-15 | 193 | 193 | 192 | 192 | 12,000 | 1,920 |
| 1998-10-13 | 200 | 200 | 191 | 191 | 9,000 | 1,910 |
| 1998-10-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-10-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-10-08 | 187 | 190 | 186 | 186 | 4,000 | 1,860 |
| 1998-10-07 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 1998-10-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1998-10-05 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 1998-10-02 | 175 | 185 | 175 | 180 | 10,000 | 1,800 |
| 1998-10-01 | 219 | 219 | 174 | 174 | 5,000 | 1,740 |
| 1998-09-30 | 200 | 220 | 200 | 220 | 11,000 | 2,200 |
| 1998-09-29 | 215 | 220 | 210 | 220 | 16,000 | 2,200 |
| 1998-09-28 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1998-09-25 | 240 | 240 | 220 | 220 | 5,000 | 2,200 |
| 1998-09-24 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 1998-09-22 | 220 | 220 | 211 | 220 | 13,000 | 2,200 |
| 1998-09-21 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1998-09-18 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-09-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-09-11 | 211 | 220 | 211 | 220 | 6,000 | 2,200 |
| 1998-09-10 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 1998-09-08 | 222 | 222 | 211 | 211 | 8,000 | 2,110 |
| 1998-09-07 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 1998-09-04 | 215 | 221 | 210 | 221 | 8,000 | 2,210 |
| 1998-09-03 | 220 | 237 | 210 | 210 | 15,000 | 2,100 |
| 1998-09-02 | 238 | 238 | 235 | 235 | 7,000 | 2,350 |
| 1998-09-01 | 210 | 239 | 210 | 239 | 16,000 | 2,390 |
| 1998-08-31 | 239 | 240 | 239 | 240 | 13,000 | 2,400 |
| 1998-08-28 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1998-08-27 | 250 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1998-08-26 | 250 | 250 | 241 | 241 | 3,000 | 2,410 |
| 1998-08-25 | 265 | 265 | 250 | 250 | 6,000 | 2,500 |
| 1998-08-24 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-08-21 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-08-20 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-08-19 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-08-18 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 1998-08-17 | 250 | 250 | 250 | 250 | 11,000 | 2,500 |
| 1998-08-14 | 251 | 251 | 250 | 250 | 8,000 | 2,500 |
| 1998-08-13 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1998-08-12 | 260 | 260 | 251 | 251 | 3,000 | 2,510 |
| 1998-08-10 | 252 | 252 | 251 | 251 | 13,000 | 2,510 |
| 1998-08-07 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 1998-08-06 | 253 | 253 | 251 | 251 | 2,000 | 2,510 |
| 1998-08-05 | 255 | 255 | 253 | 253 | 7,000 | 2,530 |
| 1998-08-04 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1998-08-03 | 255 | 260 | 255 | 255 | 6,000 | 2,550 |
| 1998-07-31 | 262 | 262 | 260 | 260 | 5,000 | 2,600 |
| 1998-07-30 | 271 | 271 | 262 | 262 | 2,000 | 2,620 |
| 1998-07-29 | 275 | 275 | 261 | 261 | 5,000 | 2,610 |
| 1998-07-28 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-07-27 | 261 | 261 | 261 | 261 | 6,000 | 2,610 |
| 1998-07-24 | 275 | 275 | 275 | 275 | 7,000 | 2,750 |
| 1998-07-23 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1998-07-22 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-07-21 | 261 | 261 | 260 | 260 | 9,000 | 2,600 |
| 1998-07-17 | 265 | 265 | 264 | 264 | 7,000 | 2,640 |
| 1998-07-16 | 260 | 261 | 260 | 260 | 6,000 | 2,600 |
| 1998-07-15 | 265 | 274 | 265 | 266 | 9,000 | 2,660 |
| 1998-07-14 | 275 | 275 | 257 | 260 | 5,000 | 2,600 |
| 1998-07-13 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1998-07-10 | 269 | 269 | 260 | 260 | 2,000 | 2,600 |
| 1998-07-09 | 275 | 275 | 270 | 275 | 9,000 | 2,750 |
| 1998-07-08 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1998-07-07 | 283 | 283 | 275 | 275 | 7,000 | 2,750 |
| 1998-07-06 | 280 | 280 | 270 | 278 | 7,000 | 2,780 |
| 1998-07-03 | 280 | 288 | 280 | 288 | 19,000 | 2,880 |
| 1998-07-02 | 258 | 278 | 258 | 265 | 23,000 | 2,650 |
| 1998-07-01 | 255 | 265 | 255 | 257 | 16,000 | 2,570 |
| 1998-06-30 | 250 | 255 | 250 | 255 | 2,000 | 2,550 |
| 1998-06-25 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 1998-06-24 | 254 | 258 | 254 | 258 | 5,000 | 2,580 |
| 1998-06-23 | 265 | 265 | 263 | 263 | 4,000 | 2,630 |
| 1998-06-22 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1998-06-19 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1998-06-18 | 250 | 250 | 249 | 250 | 9,000 | 2,500 |
| 1998-06-16 | 242 | 245 | 242 | 245 | 2,000 | 2,450 |
| 1998-06-15 | 241 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1998-06-12 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1998-06-11 | 258 | 258 | 240 | 240 | 10,000 | 2,400 |
| 1998-06-09 | 241 | 260 | 241 | 260 | 15,000 | 2,600 |
| 1998-06-08 | 252 | 252 | 245 | 245 | 2,000 | 2,450 |
| 1998-06-05 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-06-04 | 253 | 253 | 245 | 245 | 7,000 | 2,450 |
| 1998-06-01 | 260 | 260 | 254 | 254 | 3,000 | 2,540 |
| 1998-05-29 | 265 | 265 | 253 | 253 | 9,000 | 2,530 |
| 1998-05-28 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-05-27 | 270 | 270 | 267 | 267 | 2,000 | 2,670 |
| 1998-05-26 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1998-05-25 | 258 | 265 | 258 | 260 | 24,000 | 2,600 |
| 1998-05-22 | 250 | 253 | 250 | 253 | 25,000 | 2,530 |
| 1998-05-21 | 242 | 245 | 242 | 245 | 5,000 | 2,450 |
| 1998-05-20 | 260 | 260 | 250 | 250 | 4,000 | 2,500 |
| 1998-05-19 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-05-18 | 260 | 260 | 241 | 255 | 6,000 | 2,550 |
| 1998-05-15 | 241 | 252 | 241 | 246 | 5,000 | 2,460 |
| 1998-05-14 | 251 | 251 | 250 | 250 | 10,000 | 2,500 |
| 1998-05-13 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 1998-05-12 | 250 | 251 | 250 | 251 | 26,000 | 2,510 |
| 1998-05-11 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1998-05-08 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1998-05-07 | 259 | 260 | 259 | 260 | 18,000 | 2,600 |
| 1998-05-06 | 262 | 262 | 260 | 260 | 15,000 | 2,600 |
| 1998-04-30 | 262 | 262 | 262 | 262 | 3,000 | 2,620 |
| 1998-04-28 | 262 | 263 | 262 | 263 | 3,000 | 2,630 |
| 1998-04-27 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-04-24 | 271 | 271 | 270 | 271 | 21,000 | 2,710 |
| 1998-04-23 | 262 | 263 | 262 | 262 | 5,000 | 2,620 |
| 1998-04-22 | 270 | 270 | 261 | 261 | 4,000 | 2,610 |
| 1998-04-21 | 270 | 270 | 260 | 260 | 3,000 | 2,600 |
| 1998-04-20 | 270 | 272 | 270 | 272 | 6,000 | 2,720 |
| 1998-04-17 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1998-04-16 | 290 | 290 | 270 | 270 | 6,000 | 2,700 |
| 1998-04-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-04-10 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-04-09 | 275 | 275 | 270 | 270 | 2,000 | 2,700 |
| 1998-04-08 | 285 | 285 | 275 | 275 | 5,000 | 2,750 |
| 1998-04-07 | 280 | 280 | 280 | 280 | 21,000 | 2,800 |
| 1998-04-06 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-04-03 | 270 | 270 | 265 | 265 | 3,000 | 2,650 |
| 1998-04-02 | 261 | 261 | 250 | 250 | 11,000 | 2,500 |
| 1998-04-01 | 277 | 277 | 260 | 260 | 11,000 | 2,600 |
| 1998-03-31 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1998-03-30 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 1998-03-27 | 279 | 284 | 279 | 284 | 6,000 | 2,840 |
| 1998-03-26 | 278 | 279 | 270 | 278 | 7,000 | 2,780 |
| 1998-03-25 | 250 | 280 | 250 | 280 | 49,000 | 2,800 |
| 1998-03-24 | 267 | 267 | 255 | 255 | 63,000 | 2,550 |
| 1998-03-23 | 258 | 270 | 258 | 261 | 58,000 | 2,610 |
| 1998-03-20 | 269 | 270 | 256 | 258 | 41,000 | 2,580 |
| 1998-03-19 | 289 | 289 | 270 | 270 | 50,000 | 2,700 |
| 1998-03-18 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-03-17 | 296 | 300 | 295 | 295 | 4,000 | 2,950 |
| 1998-03-16 | 285 | 300 | 280 | 295 | 11,000 | 2,950 |
| 1998-03-13 | 286 | 290 | 286 | 286 | 7,000 | 2,860 |
| 1998-03-11 | 299 | 299 | 290 | 290 | 4,000 | 2,900 |
| 1998-03-10 | 290 | 295 | 290 | 295 | 4,000 | 2,950 |
| 1998-03-09 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-03-06 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1998-03-05 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 1998-03-04 | 291 | 293 | 290 | 293 | 11,000 | 2,930 |
| 1998-03-02 | 290 | 303 | 290 | 291 | 7,000 | 2,910 |
| 1998-02-27 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1998-02-25 | 281 | 281 | 281 | 281 | 5,000 | 2,810 |
| 1998-02-24 | 290 | 290 | 280 | 280 | 6,000 | 2,800 |
| 1998-02-19 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1998-02-18 | 300 | 300 | 299 | 299 | 2,000 | 2,990 |
| 1998-02-17 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 1998-02-16 | 300 | 303 | 300 | 300 | 5,000 | 3,000 |
| 1998-02-13 | 304 | 305 | 300 | 300 | 10,000 | 3,000 |
| 1998-02-12 | 310 | 315 | 301 | 301 | 27,000 | 3,010 |
| 1998-02-10 | 300 | 310 | 300 | 310 | 20,000 | 3,100 |
| 1998-02-09 | 292 | 305 | 292 | 305 | 25,000 | 3,050 |
| 1998-02-06 | 281 | 292 | 281 | 292 | 6,000 | 2,920 |
| 1998-02-05 | 290 | 290 | 280 | 280 | 3,000 | 2,800 |
| 1998-02-04 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1998-02-03 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1998-02-02 | 295 | 300 | 290 | 290 | 4,000 | 2,900 |
| 1998-01-30 | 310 | 310 | 300 | 300 | 24,000 | 3,000 |
| 1998-01-29 | 300 | 310 | 300 | 310 | 9,000 | 3,100 |
| 1998-01-28 | 315 | 315 | 305 | 305 | 13,000 | 3,050 |
| 1998-01-27 | 309 | 315 | 305 | 315 | 28,000 | 3,150 |
| 1998-01-26 | 305 | 315 | 305 | 310 | 32,000 | 3,100 |
| 1998-01-23 | 295 | 305 | 295 | 300 | 17,000 | 3,000 |
| 1998-01-22 | 295 | 305 | 295 | 295 | 15,000 | 2,950 |
| 1998-01-21 | 272 | 285 | 272 | 285 | 11,000 | 2,850 |
| 1998-01-20 | 267 | 270 | 267 | 270 | 5,000 | 2,700 |
| 1998-01-19 | 265 | 270 | 265 | 267 | 7,000 | 2,670 |
| 1998-01-16 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1998-01-14 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 1998-01-13 | 242 | 242 | 240 | 240 | 5,000 | 2,400 |
| 1998-01-09 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1998-01-08 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1998-01-07 | 237 | 237 | 236 | 236 | 3,000 | 2,360 |
| 1998-01-06 | 251 | 251 | 236 | 236 | 9,000 | 2,360 |
| 1998-01-05 | 252 | 252 | 251 | 251 | 3,000 | 2,510 |
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
