6125 (株)岡本工作機械製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 133 | 133 | 122 | 123 | 50,000 | 1,230 |
| 1999-12-29 | 135 | 138 | 133 | 138 | 10,000 | 1,380 |
| 1999-12-28 | 140 | 140 | 130 | 135 | 58,000 | 1,350 |
| 1999-12-27 | 140 | 170 | 140 | 141 | 18,000 | 1,410 |
| 1999-12-24 | 146 | 148 | 135 | 138 | 43,000 | 1,380 |
| 1999-12-22 | 148 | 148 | 141 | 145 | 39,000 | 1,450 |
| 1999-12-21 | 150 | 150 | 148 | 148 | 46,000 | 1,480 |
| 1999-12-20 | 163 | 163 | 158 | 158 | 34,000 | 1,580 |
| 1999-12-17 | 161 | 161 | 160 | 161 | 16,000 | 1,610 |
| 1999-12-16 | 165 | 165 | 161 | 161 | 23,000 | 1,610 |
| 1999-12-15 | 165 | 170 | 161 | 170 | 23,000 | 1,700 |
| 1999-12-14 | 169 | 170 | 161 | 170 | 19,000 | 1,700 |
| 1999-12-13 | 180 | 180 | 171 | 171 | 24,000 | 1,710 |
| 1999-12-10 | 160 | 168 | 160 | 160 | 44,000 | 1,600 |
| 1999-12-09 | 170 | 170 | 160 | 160 | 20,000 | 1,600 |
| 1999-12-08 | 178 | 178 | 175 | 175 | 5,000 | 1,750 |
| 1999-12-07 | 177 | 178 | 175 | 178 | 5,000 | 1,780 |
| 1999-12-06 | 175 | 180 | 175 | 177 | 13,000 | 1,770 |
| 1999-12-02 | 177 | 178 | 170 | 178 | 18,000 | 1,780 |
| 1999-12-01 | 171 | 178 | 170 | 178 | 10,000 | 1,780 |
| 1999-11-30 | 170 | 180 | 170 | 170 | 8,000 | 1,700 |
| 1999-11-29 | 185 | 185 | 170 | 184 | 31,000 | 1,840 |
| 1999-11-26 | 194 | 194 | 186 | 186 | 7,000 | 1,860 |
| 1999-11-25 | 190 | 194 | 185 | 194 | 18,000 | 1,940 |
| 1999-11-24 | 200 | 200 | 190 | 190 | 16,000 | 1,900 |
| 1999-11-22 | 195 | 200 | 195 | 195 | 38,000 | 1,950 |
| 1999-11-19 | 200 | 200 | 180 | 190 | 41,000 | 1,900 |
| 1999-11-18 | 165 | 180 | 165 | 175 | 59,000 | 1,750 |
| 1999-11-17 | 175 | 180 | 159 | 164 | 13,000 | 1,640 |
| 1999-11-16 | 160 | 180 | 160 | 175 | 13,000 | 1,750 |
| 1999-11-15 | 175 | 175 | 170 | 170 | 27,000 | 1,700 |
| 1999-11-12 | 180 | 190 | 170 | 180 | 32,000 | 1,800 |
| 1999-11-11 | 200 | 200 | 180 | 185 | 20,000 | 1,850 |
| 1999-11-10 | 197 | 198 | 181 | 198 | 20,000 | 1,980 |
| 1999-11-09 | 199 | 200 | 198 | 198 | 19,000 | 1,980 |
| 1999-11-08 | 198 | 200 | 197 | 200 | 33,000 | 2,000 |
| 1999-11-05 | 198 | 198 | 198 | 198 | 13,000 | 1,980 |
| 1999-11-04 | 200 | 201 | 198 | 198 | 12,000 | 1,980 |
| 1999-11-02 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 1999-11-01 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 1999-10-29 | 200 | 205 | 200 | 205 | 8,000 | 2,050 |
| 1999-10-28 | 200 | 202 | 198 | 198 | 12,000 | 1,980 |
| 1999-10-27 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 1999-10-26 | 209 | 209 | 201 | 205 | 9,000 | 2,050 |
| 1999-10-25 | 210 | 225 | 200 | 201 | 27,000 | 2,010 |
| 1999-10-22 | 208 | 210 | 198 | 210 | 19,000 | 2,100 |
| 1999-10-21 | 198 | 208 | 198 | 208 | 7,000 | 2,080 |
| 1999-10-20 | 197 | 200 | 197 | 198 | 24,000 | 1,980 |
| 1999-10-19 | 200 | 200 | 197 | 197 | 18,000 | 1,970 |
| 1999-10-18 | 206 | 206 | 200 | 201 | 41,000 | 2,010 |
| 1999-10-15 | 210 | 210 | 205 | 205 | 30,000 | 2,050 |
| 1999-10-14 | 215 | 215 | 200 | 205 | 17,000 | 2,050 |
| 1999-10-13 | 220 | 230 | 220 | 224 | 22,000 | 2,240 |
| 1999-10-12 | 220 | 220 | 215 | 220 | 24,000 | 2,200 |
| 1999-10-08 | 203 | 210 | 190 | 210 | 61,000 | 2,100 |
| 1999-10-07 | 210 | 215 | 201 | 201 | 57,000 | 2,010 |
| 1999-10-06 | 213 | 213 | 207 | 210 | 45,000 | 2,100 |
| 1999-10-05 | 214 | 214 | 210 | 210 | 31,000 | 2,100 |
| 1999-10-04 | 225 | 230 | 210 | 210 | 19,000 | 2,100 |
| 1999-10-01 | 216 | 220 | 216 | 220 | 8,000 | 2,200 |
| 1999-09-30 | 210 | 220 | 206 | 206 | 37,000 | 2,060 |
| 1999-09-29 | 222 | 226 | 210 | 210 | 22,000 | 2,100 |
| 1999-09-28 | 225 | 229 | 220 | 220 | 21,000 | 2,200 |
| 1999-09-27 | 225 | 225 | 212 | 225 | 16,000 | 2,250 |
| 1999-09-24 | 230 | 230 | 200 | 210 | 61,000 | 2,100 |
| 1999-09-22 | 226 | 230 | 213 | 220 | 28,000 | 2,200 |
| 1999-09-21 | 230 | 235 | 225 | 225 | 42,000 | 2,250 |
| 1999-09-20 | 235 | 235 | 221 | 230 | 39,000 | 2,300 |
| 1999-09-17 | 230 | 235 | 222 | 230 | 29,000 | 2,300 |
| 1999-09-16 | 232 | 232 | 222 | 222 | 66,000 | 2,220 |
| 1999-09-14 | 235 | 235 | 231 | 233 | 30,000 | 2,330 |
| 1999-09-13 | 231 | 238 | 231 | 231 | 47,000 | 2,310 |
| 1999-09-10 | 245 | 245 | 230 | 231 | 14,000 | 2,310 |
| 1999-09-09 | 250 | 250 | 245 | 245 | 24,000 | 2,450 |
| 1999-09-08 | 255 | 255 | 247 | 247 | 58,000 | 2,470 |
| 1999-09-07 | 251 | 255 | 250 | 255 | 35,000 | 2,550 |
| 1999-09-06 | 253 | 255 | 251 | 255 | 31,000 | 2,550 |
| 1999-09-03 | 255 | 256 | 251 | 251 | 24,000 | 2,510 |
| 1999-09-02 | 251 | 258 | 251 | 258 | 42,000 | 2,580 |
| 1999-09-01 | 270 | 270 | 240 | 251 | 60,000 | 2,510 |
| 1999-08-31 | 265 | 265 | 260 | 260 | 22,000 | 2,600 |
| 1999-08-30 | 267 | 267 | 266 | 266 | 28,000 | 2,660 |
| 1999-08-27 | 270 | 270 | 266 | 266 | 13,000 | 2,660 |
| 1999-08-26 | 265 | 268 | 265 | 265 | 25,000 | 2,650 |
| 1999-08-25 | 271 | 272 | 268 | 268 | 34,000 | 2,680 |
| 1999-08-24 | 266 | 270 | 263 | 268 | 19,000 | 2,680 |
| 1999-08-23 | 270 | 270 | 263 | 263 | 34,000 | 2,630 |
| 1999-08-20 | 265 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1999-08-19 | 272 | 272 | 260 | 260 | 23,000 | 2,600 |
| 1999-08-18 | 280 | 283 | 272 | 272 | 30,000 | 2,720 |
| 1999-08-17 | 292 | 292 | 278 | 278 | 14,000 | 2,780 |
| 1999-08-16 | 270 | 293 | 264 | 292 | 72,000 | 2,920 |
| 1999-08-13 | 270 | 270 | 269 | 269 | 22,000 | 2,690 |
| 1999-08-12 | 270 | 270 | 269 | 270 | 33,000 | 2,700 |
| 1999-08-11 | 270 | 273 | 269 | 270 | 34,000 | 2,700 |
| 1999-08-10 | 270 | 275 | 270 | 270 | 30,000 | 2,700 |
| 1999-08-09 | 274 | 275 | 270 | 275 | 7,000 | 2,750 |
| 1999-08-06 | 270 | 275 | 270 | 275 | 15,000 | 2,750 |
| 1999-08-05 | 275 | 280 | 270 | 270 | 20,000 | 2,700 |
| 1999-08-04 | 280 | 290 | 270 | 270 | 54,000 | 2,700 |
| 1999-08-03 | 283 | 285 | 270 | 270 | 64,000 | 2,700 |
| 1999-08-02 | 286 | 290 | 281 | 281 | 33,000 | 2,810 |
| 1999-07-30 | 286 | 294 | 286 | 286 | 25,000 | 2,860 |
| 1999-07-29 | 305 | 306 | 305 | 305 | 26,000 | 3,050 |
| 1999-07-28 | 285 | 318 | 285 | 318 | 32,000 | 3,180 |
| 1999-07-27 | 290 | 295 | 290 | 295 | 12,000 | 2,950 |
| 1999-07-26 | 295 | 307 | 295 | 300 | 19,000 | 3,000 |
| 1999-07-23 | 315 | 315 | 299 | 299 | 37,000 | 2,990 |
| 1999-07-22 | 326 | 326 | 310 | 319 | 68,000 | 3,190 |
| 1999-07-21 | 339 | 339 | 327 | 328 | 71,000 | 3,280 |
| 1999-07-19 | 330 | 340 | 326 | 340 | 51,000 | 3,400 |
| 1999-07-16 | 335 | 360 | 330 | 345 | 358,000 | 3,450 |
| 1999-07-15 | 300 | 330 | 300 | 330 | 178,000 | 3,300 |
| 1999-07-14 | 296 | 300 | 285 | 285 | 29,000 | 2,850 |
| 1999-07-13 | 287 | 300 | 287 | 294 | 15,000 | 2,940 |
| 1999-07-12 | 300 | 300 | 285 | 286 | 17,000 | 2,860 |
| 1999-07-09 | 305 | 305 | 285 | 290 | 26,000 | 2,900 |
| 1999-07-08 | 315 | 315 | 301 | 305 | 61,000 | 3,050 |
| 1999-07-07 | 300 | 315 | 294 | 315 | 75,000 | 3,150 |
| 1999-07-06 | 284 | 298 | 283 | 297 | 61,000 | 2,970 |
| 1999-07-05 | 283 | 283 | 280 | 282 | 36,000 | 2,820 |
| 1999-07-02 | 289 | 289 | 280 | 281 | 32,000 | 2,810 |
| 1999-07-01 | 287 | 287 | 280 | 280 | 40,000 | 2,800 |
| 1999-06-30 | 297 | 297 | 281 | 282 | 50,000 | 2,820 |
| 1999-06-29 | 300 | 300 | 281 | 281 | 13,000 | 2,810 |
| 1999-06-28 | 286 | 286 | 280 | 280 | 17,000 | 2,800 |
| 1999-06-25 | 285 | 290 | 285 | 286 | 13,000 | 2,860 |
| 1999-06-24 | 292 | 294 | 280 | 280 | 23,000 | 2,800 |
| 1999-06-23 | 297 | 298 | 290 | 291 | 15,000 | 2,910 |
| 1999-06-22 | 309 | 309 | 290 | 298 | 26,000 | 2,980 |
| 1999-06-21 | 310 | 310 | 295 | 310 | 53,000 | 3,100 |
| 1999-06-18 | 310 | 310 | 300 | 303 | 37,000 | 3,030 |
| 1999-06-17 | 308 | 309 | 275 | 275 | 25,000 | 2,750 |
| 1999-06-16 | 305 | 309 | 303 | 308 | 30,000 | 3,080 |
| 1999-06-15 | 300 | 308 | 295 | 300 | 26,000 | 3,000 |
| 1999-06-14 | 280 | 295 | 280 | 288 | 31,000 | 2,880 |
| 1999-06-11 | 289 | 295 | 280 | 280 | 16,000 | 2,800 |
| 1999-06-10 | 270 | 279 | 270 | 275 | 35,000 | 2,750 |
| 1999-06-09 | 275 | 275 | 270 | 270 | 25,000 | 2,700 |
| 1999-06-08 | 272 | 280 | 272 | 272 | 16,000 | 2,720 |
| 1999-06-07 | 280 | 280 | 270 | 272 | 11,000 | 2,720 |
| 1999-06-04 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1999-06-03 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 1999-06-02 | 280 | 281 | 270 | 270 | 12,000 | 2,700 |
| 1999-06-01 | 269 | 269 | 249 | 250 | 21,000 | 2,500 |
| 1999-05-31 | 245 | 269 | 245 | 269 | 15,000 | 2,690 |
| 1999-05-28 | 285 | 285 | 280 | 280 | 22,000 | 2,800 |
| 1999-05-27 | 280 | 285 | 280 | 280 | 6,000 | 2,800 |
| 1999-05-26 | 295 | 295 | 280 | 285 | 16,000 | 2,850 |
| 1999-05-25 | 285 | 295 | 285 | 295 | 19,000 | 2,950 |
| 1999-05-24 | 285 | 285 | 281 | 285 | 11,000 | 2,850 |
| 1999-05-21 | 281 | 298 | 280 | 298 | 10,000 | 2,980 |
| 1999-05-20 | 283 | 284 | 280 | 281 | 17,000 | 2,810 |
| 1999-05-19 | 280 | 285 | 280 | 285 | 20,000 | 2,850 |
| 1999-05-18 | 285 | 285 | 280 | 285 | 24,000 | 2,850 |
| 1999-05-17 | 286 | 286 | 280 | 285 | 20,000 | 2,850 |
| 1999-05-14 | 295 | 310 | 295 | 300 | 14,000 | 3,000 |
| 1999-05-13 | 300 | 312 | 295 | 300 | 21,000 | 3,000 |
| 1999-05-12 | 295 | 300 | 295 | 295 | 26,000 | 2,950 |
| 1999-05-11 | 317 | 317 | 302 | 310 | 20,000 | 3,100 |
| 1999-05-10 | 316 | 319 | 312 | 318 | 36,000 | 3,180 |
| 1999-05-07 | 325 | 325 | 315 | 315 | 43,000 | 3,150 |
| 1999-05-06 | 315 | 330 | 315 | 330 | 33,000 | 3,300 |
| 1999-04-30 | 345 | 345 | 330 | 335 | 50,000 | 3,350 |
| 1999-04-28 | 345 | 348 | 334 | 340 | 95,000 | 3,400 |
| 1999-04-27 | 315 | 344 | 315 | 341 | 239,000 | 3,410 |
| 1999-04-26 | 290 | 310 | 286 | 310 | 120,000 | 3,100 |
| 1999-04-23 | 291 | 295 | 281 | 286 | 49,000 | 2,860 |
| 1999-04-22 | 295 | 295 | 281 | 292 | 47,000 | 2,920 |
| 1999-04-21 | 306 | 310 | 275 | 295 | 75,000 | 2,950 |
| 1999-04-20 | 320 | 324 | 303 | 306 | 44,000 | 3,060 |
| 1999-04-19 | 330 | 330 | 325 | 329 | 82,000 | 3,290 |
| 1999-04-16 | 331 | 331 | 315 | 330 | 41,000 | 3,300 |
| 1999-04-15 | 330 | 331 | 325 | 330 | 107,000 | 3,300 |
| 1999-04-14 | 330 | 335 | 328 | 330 | 90,000 | 3,300 |
| 1999-04-13 | 358 | 363 | 328 | 357 | 168,000 | 3,570 |
| 1999-04-12 | 364 | 364 | 355 | 358 | 218,000 | 3,580 |
| 1999-04-09 | 357 | 370 | 357 | 360 | 313,000 | 3,600 |
| 1999-04-08 | 381 | 392 | 357 | 357 | 438,000 | 3,570 |
| 1999-04-07 | 369 | 409 | 363 | 376 | 741,000 | 3,760 |
| 1999-04-06 | 315 | 349 | 313 | 349 | 729,000 | 3,490 |
| 1999-04-05 | 325 | 329 | 302 | 308 | 465,000 | 3,080 |
| 1999-04-02 | 295 | 327 | 290 | 311 | 519,000 | 3,110 |
| 1999-04-01 | 280 | 293 | 275 | 285 | 191,000 | 2,850 |
| 1999-03-31 | 250 | 270 | 250 | 270 | 55,000 | 2,700 |
| 1999-03-30 | 250 | 255 | 245 | 250 | 72,000 | 2,500 |
| 1999-03-29 | 265 | 265 | 256 | 260 | 38,000 | 2,600 |
| 1999-03-26 | 272 | 272 | 256 | 269 | 20,000 | 2,690 |
| 1999-03-25 | 276 | 283 | 260 | 275 | 68,000 | 2,750 |
| 1999-03-24 | 275 | 285 | 273 | 285 | 122,000 | 2,850 |
| 1999-03-23 | 285 | 288 | 270 | 285 | 200,000 | 2,850 |
| 1999-03-19 | 243 | 298 | 243 | 275 | 284,000 | 2,750 |
| 1999-03-18 | 238 | 255 | 230 | 240 | 142,000 | 2,400 |
| 1999-03-17 | 206 | 243 | 205 | 243 | 117,000 | 2,430 |
| 1999-03-16 | 209 | 214 | 201 | 207 | 30,000 | 2,070 |
| 1999-03-15 | 203 | 210 | 202 | 210 | 31,000 | 2,100 |
| 1999-03-12 | 189 | 220 | 189 | 205 | 103,000 | 2,050 |
| 1999-03-11 | 191 | 195 | 185 | 188 | 30,000 | 1,880 |
| 1999-03-10 | 186 | 195 | 186 | 187 | 9,000 | 1,870 |
| 1999-03-09 | 181 | 190 | 181 | 190 | 10,000 | 1,900 |
| 1999-03-08 | 188 | 196 | 188 | 191 | 45,000 | 1,910 |
| 1999-03-05 | 171 | 190 | 170 | 190 | 26,000 | 1,900 |
| 1999-03-04 | 165 | 175 | 165 | 170 | 53,000 | 1,700 |
| 1999-03-03 | 160 | 163 | 159 | 163 | 28,000 | 1,630 |
| 1999-03-02 | 161 | 163 | 158 | 160 | 33,000 | 1,600 |
| 1999-03-01 | 158 | 163 | 158 | 161 | 51,000 | 1,610 |
| 1999-02-26 | 152 | 164 | 151 | 158 | 34,000 | 1,580 |
| 1999-02-25 | 166 | 166 | 151 | 151 | 20,000 | 1,510 |
| 1999-02-24 | 160 | 160 | 156 | 156 | 13,000 | 1,560 |
| 1999-02-23 | 158 | 158 | 155 | 156 | 13,000 | 1,560 |
| 1999-02-22 | 154 | 154 | 150 | 154 | 17,000 | 1,540 |
| 1999-02-19 | 159 | 159 | 150 | 155 | 45,000 | 1,550 |
| 1999-02-18 | 160 | 160 | 155 | 158 | 13,000 | 1,580 |
| 1999-02-17 | 161 | 161 | 157 | 160 | 23,000 | 1,600 |
| 1999-02-16 | 160 | 160 | 157 | 160 | 46,000 | 1,600 |
| 1999-02-15 | 160 | 165 | 160 | 160 | 15,000 | 1,600 |
| 1999-02-12 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1999-02-10 | 170 | 175 | 165 | 165 | 12,000 | 1,650 |
| 1999-02-09 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1999-02-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-02-03 | 176 | 181 | 171 | 181 | 7,000 | 1,810 |
| 1999-02-01 | 172 | 172 | 166 | 166 | 4,000 | 1,660 |
| 1999-01-29 | 190 | 190 | 172 | 172 | 8,000 | 1,720 |
| 1999-01-28 | 172 | 173 | 172 | 173 | 7,000 | 1,730 |
| 1999-01-27 | 179 | 190 | 179 | 190 | 11,000 | 1,900 |
| 1999-01-26 | 170 | 179 | 166 | 179 | 3,000 | 1,790 |
| 1999-01-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-01-22 | 170 | 170 | 162 | 165 | 5,000 | 1,650 |
| 1999-01-21 | 155 | 160 | 155 | 158 | 24,000 | 1,580 |
| 1999-01-20 | 151 | 155 | 151 | 155 | 14,000 | 1,550 |
| 1999-01-19 | 151 | 156 | 149 | 151 | 15,000 | 1,510 |
| 1999-01-18 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 1999-01-14 | 154 | 155 | 152 | 155 | 4,000 | 1,550 |
| 1999-01-13 | 154 | 159 | 154 | 159 | 5,000 | 1,590 |
| 1999-01-12 | 158 | 158 | 154 | 154 | 14,000 | 1,540 |
| 1999-01-11 | 160 | 160 | 152 | 158 | 9,000 | 1,580 |
| 1999-01-07 | 160 | 161 | 160 | 161 | 7,000 | 1,610 |
| 1999-01-06 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-01-05 | 165 | 166 | 165 | 165 | 7,000 | 1,650 |
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
