6125 (株)岡本工作機械製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 133 | 135 | 132 | 135 | 61,000 | 1,350 |
| 2000-12-28 | 137 | 137 | 132 | 132 | 104,000 | 1,320 |
| 2000-12-27 | 136 | 139 | 135 | 135 | 41,000 | 1,350 |
| 2000-12-26 | 138 | 138 | 136 | 137 | 87,000 | 1,370 |
| 2000-12-25 | 142 | 142 | 137 | 138 | 89,000 | 1,380 |
| 2000-12-22 | 130 | 138 | 127 | 133 | 141,000 | 1,330 |
| 2000-12-21 | 137 | 137 | 132 | 133 | 113,000 | 1,330 |
| 2000-12-20 | 142 | 143 | 140 | 142 | 76,000 | 1,420 |
| 2000-12-19 | 150 | 150 | 144 | 144 | 79,000 | 1,440 |
| 2000-12-18 | 144 | 151 | 140 | 151 | 70,000 | 1,510 |
| 2000-12-15 | 147 | 149 | 143 | 144 | 78,000 | 1,440 |
| 2000-12-14 | 152 | 152 | 148 | 149 | 112,000 | 1,490 |
| 2000-12-13 | 157 | 157 | 151 | 152 | 142,000 | 1,520 |
| 2000-12-12 | 158 | 158 | 154 | 156 | 227,000 | 1,560 |
| 2000-12-11 | 150 | 157 | 148 | 154 | 230,000 | 1,540 |
| 2000-12-08 | 143 | 148 | 143 | 148 | 54,000 | 1,480 |
| 2000-12-07 | 141 | 147 | 138 | 143 | 75,000 | 1,430 |
| 2000-12-06 | 148 | 150 | 143 | 143 | 54,000 | 1,430 |
| 2000-12-05 | 154 | 154 | 142 | 143 | 104,000 | 1,430 |
| 2000-12-04 | 154 | 158 | 150 | 155 | 277,000 | 1,550 |
| 2000-12-01 | 154 | 154 | 148 | 152 | 205,000 | 1,520 |
| 2000-11-30 | 148 | 155 | 141 | 153 | 426,000 | 1,530 |
| 2000-11-29 | 138 | 146 | 130 | 135 | 265,000 | 1,350 |
| 2000-11-28 | 149 | 149 | 138 | 140 | 167,000 | 1,400 |
| 2000-11-27 | 140 | 147 | 136 | 140 | 167,000 | 1,400 |
| 2000-11-24 | 128 | 135 | 128 | 135 | 138,000 | 1,350 |
| 2000-11-22 | 130 | 133 | 128 | 128 | 66,000 | 1,280 |
| 2000-11-21 | 130 | 131 | 128 | 129 | 77,000 | 1,290 |
| 2000-11-20 | 138 | 138 | 131 | 133 | 135,000 | 1,330 |
| 2000-11-17 | 148 | 151 | 141 | 141 | 221,000 | 1,410 |
| 2000-11-16 | 154 | 159 | 145 | 148 | 460,000 | 1,480 |
| 2000-11-15 | 127 | 150 | 125 | 139 | 169,000 | 1,390 |
| 2000-11-14 | 132 | 132 | 128 | 128 | 21,000 | 1,280 |
| 2000-11-13 | 130 | 132 | 125 | 132 | 73,000 | 1,320 |
| 2000-11-10 | 133 | 133 | 128 | 132 | 41,000 | 1,320 |
| 2000-11-09 | 130 | 135 | 127 | 128 | 81,000 | 1,280 |
| 2000-11-08 | 139 | 139 | 132 | 137 | 32,000 | 1,370 |
| 2000-11-07 | 131 | 131 | 126 | 128 | 75,000 | 1,280 |
| 2000-11-06 | 135 | 136 | 131 | 134 | 68,000 | 1,340 |
| 2000-11-02 | 135 | 140 | 131 | 135 | 77,000 | 1,350 |
| 2000-11-01 | 140 | 141 | 130 | 136 | 127,000 | 1,360 |
| 2000-10-31 | 148 | 150 | 140 | 142 | 188,000 | 1,420 |
| 2000-10-30 | 155 | 162 | 133 | 144 | 443,000 | 1,440 |
| 2000-10-27 | 149 | 165 | 145 | 160 | 421,000 | 1,600 |
| 2000-10-26 | 124 | 139 | 120 | 139 | 110,000 | 1,390 |
| 2000-10-25 | 124 | 128 | 120 | 128 | 32,000 | 1,280 |
| 2000-10-24 | 122 | 127 | 117 | 124 | 11,000 | 1,240 |
| 2000-10-23 | 124 | 126 | 117 | 117 | 26,000 | 1,170 |
| 2000-10-20 | 123 | 125 | 121 | 124 | 24,000 | 1,240 |
| 2000-10-19 | 123 | 123 | 114 | 123 | 15,000 | 1,230 |
| 2000-10-18 | 120 | 123 | 111 | 123 | 53,000 | 1,230 |
| 2000-10-17 | 125 | 125 | 123 | 123 | 44,000 | 1,230 |
| 2000-10-16 | 126 | 128 | 125 | 125 | 29,000 | 1,250 |
| 2000-10-13 | 125 | 125 | 123 | 125 | 17,000 | 1,250 |
| 2000-10-12 | 123 | 127 | 123 | 127 | 37,000 | 1,270 |
| 2000-10-11 | 124 | 130 | 123 | 128 | 44,000 | 1,280 |
| 2000-10-10 | 131 | 131 | 122 | 125 | 41,000 | 1,250 |
| 2000-10-06 | 133 | 134 | 133 | 133 | 29,000 | 1,330 |
| 2000-10-05 | 140 | 140 | 131 | 131 | 22,000 | 1,310 |
| 2000-10-04 | 135 | 139 | 135 | 139 | 37,000 | 1,390 |
| 2000-10-03 | 133 | 142 | 133 | 138 | 13,000 | 1,380 |
| 2000-10-02 | 140 | 140 | 130 | 131 | 29,000 | 1,310 |
| 2000-09-29 | 144 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2000-09-28 | 138 | 145 | 138 | 145 | 17,000 | 1,450 |
| 2000-09-27 | 142 | 142 | 137 | 139 | 21,000 | 1,390 |
| 2000-09-26 | 141 | 144 | 137 | 144 | 24,000 | 1,440 |
| 2000-09-25 | 144 | 150 | 144 | 145 | 22,000 | 1,450 |
| 2000-09-22 | 150 | 150 | 143 | 143 | 102,000 | 1,430 |
| 2000-09-21 | 160 | 162 | 153 | 160 | 83,000 | 1,600 |
| 2000-09-20 | 150 | 160 | 150 | 160 | 60,000 | 1,600 |
| 2000-09-19 | 151 | 153 | 150 | 153 | 56,000 | 1,530 |
| 2000-09-18 | 158 | 158 | 151 | 153 | 43,000 | 1,530 |
| 2000-09-14 | 158 | 162 | 156 | 158 | 65,000 | 1,580 |
| 2000-09-13 | 154 | 164 | 150 | 160 | 52,000 | 1,600 |
| 2000-09-12 | 145 | 158 | 143 | 154 | 69,000 | 1,540 |
| 2000-09-11 | 144 | 147 | 142 | 145 | 67,000 | 1,450 |
| 2000-09-08 | 142 | 144 | 140 | 142 | 57,000 | 1,420 |
| 2000-09-07 | 139 | 140 | 138 | 140 | 41,000 | 1,400 |
| 2000-09-06 | 136 | 140 | 136 | 139 | 38,000 | 1,390 |
| 2000-09-05 | 146 | 146 | 137 | 137 | 22,000 | 1,370 |
| 2000-09-04 | 140 | 140 | 135 | 136 | 38,000 | 1,360 |
| 2000-09-01 | 150 | 150 | 146 | 146 | 27,000 | 1,460 |
| 2000-08-31 | 155 | 155 | 145 | 150 | 52,000 | 1,500 |
| 2000-08-30 | 160 | 160 | 150 | 158 | 50,000 | 1,580 |
| 2000-08-29 | 170 | 170 | 160 | 160 | 60,000 | 1,600 |
| 2000-08-28 | 170 | 170 | 159 | 165 | 59,000 | 1,650 |
| 2000-08-25 | 168 | 170 | 156 | 159 | 159,000 | 1,590 |
| 2000-08-24 | 146 | 164 | 146 | 163 | 105,000 | 1,630 |
| 2000-08-23 | 141 | 148 | 141 | 146 | 28,000 | 1,460 |
| 2000-08-22 | 138 | 145 | 138 | 140 | 38,000 | 1,400 |
| 2000-08-21 | 138 | 138 | 135 | 138 | 12,000 | 1,380 |
| 2000-08-18 | 136 | 139 | 135 | 137 | 24,000 | 1,370 |
| 2000-08-17 | 131 | 139 | 129 | 139 | 18,000 | 1,390 |
| 2000-08-16 | 139 | 139 | 131 | 132 | 5,000 | 1,320 |
| 2000-08-15 | 130 | 131 | 130 | 130 | 10,000 | 1,300 |
| 2000-08-14 | 135 | 135 | 128 | 129 | 13,000 | 1,290 |
| 2000-08-11 | 130 | 130 | 127 | 128 | 7,000 | 1,280 |
| 2000-08-10 | 134 | 134 | 127 | 130 | 9,000 | 1,300 |
| 2000-08-09 | 127 | 135 | 127 | 135 | 5,000 | 1,350 |
| 2000-08-08 | 128 | 129 | 127 | 127 | 25,000 | 1,270 |
| 2000-08-07 | 128 | 129 | 127 | 129 | 24,000 | 1,290 |
| 2000-08-04 | 130 | 130 | 125 | 129 | 103,000 | 1,290 |
| 2000-08-03 | 130 | 130 | 127 | 130 | 33,000 | 1,300 |
| 2000-08-02 | 140 | 140 | 131 | 131 | 23,000 | 1,310 |
| 2000-08-01 | 130 | 139 | 125 | 139 | 40,000 | 1,390 |
| 2000-07-31 | 130 | 135 | 120 | 135 | 49,000 | 1,350 |
| 2000-07-28 | 135 | 136 | 132 | 135 | 65,000 | 1,350 |
| 2000-07-27 | 148 | 148 | 135 | 135 | 33,000 | 1,350 |
| 2000-07-26 | 140 | 150 | 135 | 150 | 72,000 | 1,500 |
| 2000-07-25 | 137 | 140 | 137 | 140 | 18,000 | 1,400 |
| 2000-07-24 | 149 | 149 | 130 | 132 | 103,000 | 1,320 |
| 2000-07-21 | 147 | 147 | 144 | 144 | 29,000 | 1,440 |
| 2000-07-19 | 147 | 148 | 140 | 140 | 43,000 | 1,400 |
| 2000-07-18 | 158 | 158 | 150 | 150 | 46,000 | 1,500 |
| 2000-07-17 | 161 | 165 | 157 | 158 | 54,000 | 1,580 |
| 2000-07-14 | 160 | 165 | 157 | 160 | 60,000 | 1,600 |
| 2000-07-13 | 160 | 170 | 157 | 160 | 74,000 | 1,600 |
| 2000-07-12 | 167 | 167 | 158 | 160 | 110,000 | 1,600 |
| 2000-07-11 | 170 | 170 | 165 | 168 | 111,000 | 1,680 |
| 2000-07-10 | 170 | 170 | 167 | 170 | 84,000 | 1,700 |
| 2000-07-07 | 164 | 168 | 164 | 167 | 112,000 | 1,670 |
| 2000-07-06 | 163 | 168 | 163 | 164 | 133,000 | 1,640 |
| 2000-07-05 | 178 | 179 | 164 | 168 | 136,000 | 1,680 |
| 2000-07-04 | 177 | 184 | 171 | 179 | 304,000 | 1,790 |
| 2000-07-03 | 173 | 177 | 170 | 176 | 284,000 | 1,760 |
| 2000-06-30 | 165 | 173 | 160 | 171 | 183,000 | 1,710 |
| 2000-06-29 | 173 | 174 | 167 | 169 | 191,000 | 1,690 |
| 2000-06-28 | 162 | 179 | 157 | 171 | 349,000 | 1,710 |
| 2000-06-27 | 151 | 161 | 151 | 161 | 147,000 | 1,610 |
| 2000-06-26 | 153 | 153 | 148 | 151 | 60,000 | 1,510 |
| 2000-06-23 | 159 | 159 | 150 | 152 | 68,000 | 1,520 |
| 2000-06-22 | 153 | 162 | 151 | 159 | 113,000 | 1,590 |
| 2000-06-21 | 167 | 169 | 145 | 155 | 287,000 | 1,550 |
| 2000-06-20 | 139 | 165 | 139 | 165 | 326,000 | 1,650 |
| 2000-06-19 | 137 | 140 | 135 | 137 | 51,000 | 1,370 |
| 2000-06-16 | 130 | 138 | 130 | 135 | 46,000 | 1,350 |
| 2000-06-15 | 131 | 131 | 129 | 129 | 29,000 | 1,290 |
| 2000-06-14 | 133 | 140 | 126 | 130 | 57,000 | 1,300 |
| 2000-06-13 | 138 | 138 | 130 | 133 | 74,000 | 1,330 |
| 2000-06-12 | 142 | 142 | 130 | 138 | 101,000 | 1,380 |
| 2000-06-09 | 145 | 145 | 136 | 142 | 184,000 | 1,420 |
| 2000-06-08 | 140 | 151 | 132 | 144 | 238,000 | 1,440 |
| 2000-06-07 | 113 | 120 | 112 | 120 | 71,000 | 1,200 |
| 2000-06-06 | 112 | 114 | 111 | 111 | 40,000 | 1,110 |
| 2000-06-05 | 111 | 111 | 110 | 111 | 22,000 | 1,110 |
| 2000-06-02 | 112 | 113 | 110 | 110 | 19,000 | 1,100 |
| 2000-06-01 | 111 | 113 | 110 | 111 | 27,000 | 1,110 |
| 2000-05-31 | 114 | 115 | 110 | 111 | 20,000 | 1,110 |
| 2000-05-30 | 114 | 118 | 110 | 118 | 25,000 | 1,180 |
| 2000-05-29 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2000-05-26 | 111 | 111 | 110 | 111 | 15,000 | 1,110 |
| 2000-05-25 | 118 | 118 | 110 | 111 | 7,000 | 1,110 |
| 2000-05-24 | 114 | 114 | 110 | 112 | 16,000 | 1,120 |
| 2000-05-23 | 118 | 118 | 114 | 114 | 11,000 | 1,140 |
| 2000-05-22 | 114 | 116 | 114 | 114 | 18,000 | 1,140 |
| 2000-05-19 | 120 | 120 | 119 | 119 | 23,000 | 1,190 |
| 2000-05-18 | 120 | 122 | 120 | 120 | 27,000 | 1,200 |
| 2000-05-17 | 120 | 125 | 120 | 120 | 32,000 | 1,200 |
| 2000-05-16 | 118 | 119 | 118 | 119 | 22,000 | 1,190 |
| 2000-05-15 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 2000-05-12 | 119 | 120 | 118 | 120 | 14,000 | 1,200 |
| 2000-05-11 | 118 | 119 | 117 | 117 | 16,000 | 1,170 |
| 2000-05-10 | 120 | 120 | 118 | 118 | 18,000 | 1,180 |
| 2000-05-09 | 122 | 122 | 121 | 121 | 8,000 | 1,210 |
| 2000-05-08 | 122 | 122 | 119 | 120 | 20,000 | 1,200 |
| 2000-05-02 | 120 | 125 | 119 | 119 | 59,000 | 1,190 |
| 2000-05-01 | 120 | 121 | 120 | 121 | 25,000 | 1,210 |
| 2000-04-28 | 124 | 125 | 122 | 122 | 8,000 | 1,220 |
| 2000-04-27 | 125 | 126 | 121 | 121 | 14,000 | 1,210 |
| 2000-04-26 | 129 | 129 | 123 | 126 | 14,000 | 1,260 |
| 2000-04-25 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2000-04-24 | 135 | 135 | 122 | 122 | 26,000 | 1,220 |
| 2000-04-21 | 122 | 125 | 120 | 125 | 26,000 | 1,250 |
| 2000-04-20 | 121 | 121 | 120 | 120 | 5,000 | 1,200 |
| 2000-04-19 | 121 | 123 | 120 | 123 | 13,000 | 1,230 |
| 2000-04-18 | 125 | 128 | 120 | 120 | 21,000 | 1,200 |
| 2000-04-17 | 126 | 126 | 121 | 122 | 25,000 | 1,220 |
| 2000-04-14 | 139 | 140 | 125 | 125 | 64,000 | 1,250 |
| 2000-04-13 | 132 | 140 | 131 | 137 | 52,000 | 1,370 |
| 2000-04-12 | 128 | 130 | 125 | 130 | 81,000 | 1,300 |
| 2000-04-11 | 125 | 125 | 122 | 125 | 25,000 | 1,250 |
| 2000-04-10 | 125 | 125 | 124 | 125 | 51,000 | 1,250 |
| 2000-04-07 | 130 | 130 | 124 | 125 | 40,000 | 1,250 |
| 2000-04-06 | 122 | 130 | 122 | 125 | 82,000 | 1,250 |
| 2000-04-05 | 125 | 127 | 120 | 122 | 70,000 | 1,220 |
| 2000-04-04 | 135 | 135 | 128 | 128 | 30,000 | 1,280 |
| 2000-04-03 | 137 | 139 | 135 | 135 | 22,000 | 1,350 |
| 2000-03-31 | 140 | 140 | 135 | 138 | 16,000 | 1,380 |
| 2000-03-30 | 127 | 138 | 127 | 130 | 16,000 | 1,300 |
| 2000-03-29 | 126 | 127 | 125 | 125 | 37,000 | 1,250 |
| 2000-03-28 | 125 | 138 | 125 | 125 | 27,000 | 1,250 |
| 2000-03-27 | 129 | 130 | 122 | 130 | 58,000 | 1,300 |
| 2000-03-24 | 122 | 125 | 120 | 125 | 76,000 | 1,250 |
| 2000-03-23 | 130 | 130 | 120 | 120 | 74,000 | 1,200 |
| 2000-03-22 | 133 | 135 | 120 | 120 | 89,000 | 1,200 |
| 2000-03-21 | 125 | 125 | 118 | 118 | 90,000 | 1,180 |
| 2000-03-17 | 125 | 125 | 115 | 118 | 60,000 | 1,180 |
| 2000-03-16 | 120 | 122 | 118 | 118 | 64,000 | 1,180 |
| 2000-03-15 | 130 | 135 | 125 | 130 | 72,000 | 1,300 |
| 2000-03-14 | 145 | 150 | 140 | 140 | 84,000 | 1,400 |
| 2000-03-13 | 150 | 150 | 138 | 140 | 141,000 | 1,400 |
| 2000-03-10 | 113 | 140 | 113 | 130 | 83,000 | 1,300 |
| 2000-03-09 | 115 | 115 | 111 | 111 | 51,000 | 1,110 |
| 2000-03-08 | 111 | 111 | 110 | 110 | 24,000 | 1,100 |
| 2000-03-07 | 112 | 114 | 110 | 110 | 14,000 | 1,100 |
| 2000-03-06 | 115 | 115 | 110 | 110 | 22,000 | 1,100 |
| 2000-03-03 | 111 | 112 | 109 | 109 | 14,000 | 1,090 |
| 2000-03-02 | 114 | 114 | 109 | 110 | 32,000 | 1,100 |
| 2000-03-01 | 111 | 114 | 100 | 105 | 75,000 | 1,050 |
| 2000-02-29 | 114 | 114 | 110 | 110 | 35,000 | 1,100 |
| 2000-02-28 | 110 | 113 | 106 | 112 | 49,000 | 1,120 |
| 2000-02-25 | 101 | 105 | 100 | 105 | 28,000 | 1,050 |
| 2000-02-24 | 107 | 107 | 100 | 100 | 47,000 | 1,000 |
| 2000-02-23 | 101 | 103 | 101 | 102 | 30,000 | 1,020 |
| 2000-02-22 | 102 | 104 | 100 | 101 | 100,000 | 1,010 |
| 2000-02-21 | 101 | 110 | 100 | 102 | 35,000 | 1,020 |
| 2000-02-18 | 121 | 121 | 115 | 115 | 33,000 | 1,150 |
| 2000-02-17 | 110 | 130 | 110 | 119 | 28,000 | 1,190 |
| 2000-02-16 | 128 | 130 | 125 | 130 | 28,000 | 1,300 |
| 2000-02-15 | 133 | 133 | 129 | 129 | 15,000 | 1,290 |
| 2000-02-14 | 130 | 134 | 128 | 134 | 30,000 | 1,340 |
| 2000-02-10 | 132 | 132 | 128 | 128 | 22,000 | 1,280 |
| 2000-02-09 | 132 | 139 | 132 | 132 | 12,000 | 1,320 |
| 2000-02-08 | 127 | 130 | 124 | 125 | 81,000 | 1,250 |
| 2000-02-07 | 130 | 130 | 126 | 126 | 27,000 | 1,260 |
| 2000-02-04 | 128 | 130 | 127 | 130 | 13,000 | 1,300 |
| 2000-02-03 | 130 | 134 | 125 | 127 | 16,000 | 1,270 |
| 2000-02-02 | 130 | 130 | 125 | 130 | 51,000 | 1,300 |
| 2000-02-01 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 2000-01-31 | 130 | 135 | 130 | 130 | 23,000 | 1,300 |
| 2000-01-28 | 135 | 135 | 128 | 130 | 68,000 | 1,300 |
| 2000-01-27 | 131 | 135 | 131 | 135 | 27,000 | 1,350 |
| 2000-01-26 | 130 | 133 | 130 | 133 | 32,000 | 1,330 |
| 2000-01-25 | 135 | 135 | 135 | 135 | 28,000 | 1,350 |
| 2000-01-24 | 142 | 142 | 135 | 136 | 13,000 | 1,360 |
| 2000-01-21 | 143 | 143 | 140 | 140 | 13,000 | 1,400 |
| 2000-01-20 | 143 | 143 | 140 | 140 | 22,000 | 1,400 |
| 2000-01-19 | 149 | 149 | 140 | 143 | 49,000 | 1,430 |
| 2000-01-18 | 142 | 148 | 140 | 142 | 119,000 | 1,420 |
| 2000-01-17 | 128 | 135 | 128 | 133 | 83,000 | 1,330 |
| 2000-01-14 | 134 | 134 | 125 | 125 | 51,000 | 1,250 |
| 2000-01-13 | 138 | 138 | 130 | 130 | 11,000 | 1,300 |
| 2000-01-12 | 135 | 140 | 135 | 137 | 35,000 | 1,370 |
| 2000-01-11 | 130 | 136 | 130 | 135 | 23,000 | 1,350 |
| 2000-01-07 | 127 | 143 | 127 | 128 | 52,000 | 1,280 |
| 2000-01-06 | 127 | 130 | 127 | 127 | 7,000 | 1,270 |
| 2000-01-05 | 127 | 127 | 125 | 125 | 22,000 | 1,250 |
| 2000-01-04 | 125 | 143 | 125 | 127 | 13,000 | 1,270 |
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
