6125 (株)岡本工作機械製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 83 | 86 | 80 | 86 | 205,000 | 860 |
| 2001-12-27 | 65 | 88 | 61 | 78 | 143,000 | 780 |
| 2001-12-26 | 61 | 69 | 61 | 61 | 34,000 | 610 |
| 2001-12-25 | 60 | 65 | 58 | 61 | 51,000 | 610 |
| 2001-12-21 | 58 | 60 | 54 | 60 | 73,000 | 600 |
| 2001-12-20 | 59 | 59 | 55 | 58 | 50,000 | 580 |
| 2001-12-19 | 52 | 55 | 51 | 54 | 104,000 | 540 |
| 2001-12-18 | 58 | 65 | 56 | 57 | 63,000 | 570 |
| 2001-12-17 | 63 | 65 | 56 | 56 | 36,000 | 560 |
| 2001-12-14 | 66 | 66 | 64 | 65 | 35,000 | 650 |
| 2001-12-13 | 70 | 70 | 66 | 66 | 23,000 | 660 |
| 2001-12-12 | 62 | 70 | 62 | 70 | 41,000 | 700 |
| 2001-12-11 | 66 | 70 | 65 | 65 | 77,000 | 650 |
| 2001-12-10 | 76 | 76 | 69 | 69 | 28,000 | 690 |
| 2001-12-07 | 79 | 79 | 76 | 76 | 25,000 | 760 |
| 2001-12-06 | 78 | 78 | 75 | 77 | 23,000 | 770 |
| 2001-12-05 | 65 | 76 | 65 | 70 | 100,000 | 700 |
| 2001-12-04 | 75 | 75 | 71 | 71 | 79,000 | 710 |
| 2001-12-03 | 80 | 80 | 79 | 79 | 26,000 | 790 |
| 2001-11-30 | 84 | 84 | 79 | 80 | 45,000 | 800 |
| 2001-11-29 | 84 | 84 | 80 | 80 | 46,000 | 800 |
| 2001-11-28 | 85 | 85 | 83 | 85 | 80,000 | 850 |
| 2001-11-27 | 85 | 86 | 85 | 85 | 63,000 | 850 |
| 2001-11-26 | 83 | 87 | 82 | 85 | 61,000 | 850 |
| 2001-11-22 | 83 | 84 | 81 | 82 | 107,000 | 820 |
| 2001-11-21 | 84 | 84 | 83 | 83 | 57,000 | 830 |
| 2001-11-20 | 88 | 88 | 83 | 84 | 76,000 | 840 |
| 2001-11-19 | 88 | 89 | 87 | 87 | 76,000 | 870 |
| 2001-11-16 | 87 | 88 | 86 | 87 | 69,000 | 870 |
| 2001-11-15 | 87 | 87 | 85 | 86 | 59,000 | 860 |
| 2001-11-14 | 88 | 93 | 86 | 86 | 77,000 | 860 |
| 2001-11-13 | 87 | 87 | 86 | 87 | 32,000 | 870 |
| 2001-11-12 | 95 | 95 | 92 | 92 | 11,000 | 920 |
| 2001-11-09 | 97 | 97 | 93 | 95 | 36,000 | 950 |
| 2001-11-08 | 102 | 103 | 98 | 98 | 36,000 | 980 |
| 2001-11-07 | 101 | 102 | 99 | 99 | 21,000 | 990 |
| 2001-11-06 | 104 | 104 | 100 | 103 | 6,000 | 1,030 |
| 2001-11-05 | 103 | 103 | 100 | 100 | 6,000 | 1,000 |
| 2001-11-02 | 104 | 104 | 100 | 104 | 18,000 | 1,040 |
| 2001-11-01 | 102 | 103 | 100 | 100 | 32,000 | 1,000 |
| 2001-10-31 | 104 | 108 | 100 | 102 | 25,000 | 1,020 |
| 2001-10-30 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2001-10-29 | 115 | 115 | 110 | 110 | 24,000 | 1,100 |
| 2001-10-26 | 115 | 120 | 110 | 115 | 48,000 | 1,150 |
| 2001-10-25 | 102 | 120 | 102 | 120 | 97,000 | 1,200 |
| 2001-10-24 | 96 | 101 | 96 | 100 | 24,000 | 1,000 |
| 2001-10-23 | 95 | 96 | 95 | 96 | 14,000 | 960 |
| 2001-10-22 | 93 | 93 | 93 | 93 | 20,000 | 930 |
| 2001-10-19 | 94 | 94 | 93 | 93 | 4,000 | 930 |
| 2001-10-18 | 98 | 98 | 94 | 94 | 11,000 | 940 |
| 2001-10-17 | 92 | 96 | 92 | 96 | 19,000 | 960 |
| 2001-10-16 | 94 | 94 | 92 | 92 | 14,000 | 920 |
| 2001-10-15 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2001-10-12 | 95 | 99 | 93 | 95 | 20,000 | 950 |
| 2001-10-11 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2001-10-10 | 94 | 94 | 91 | 91 | 18,000 | 910 |
| 2001-10-09 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2001-10-05 | 100 | 101 | 94 | 94 | 19,000 | 940 |
| 2001-10-04 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2001-10-03 | 95 | 95 | 94 | 94 | 11,000 | 940 |
| 2001-10-02 | 93 | 95 | 91 | 95 | 8,000 | 950 |
| 2001-10-01 | 91 | 92 | 91 | 92 | 5,000 | 920 |
| 2001-09-28 | 95 | 96 | 95 | 95 | 10,000 | 950 |
| 2001-09-27 | 94 | 97 | 94 | 95 | 72,000 | 950 |
| 2001-09-26 | 91 | 92 | 91 | 92 | 6,000 | 920 |
| 2001-09-25 | 102 | 102 | 100 | 102 | 12,000 | 1,020 |
| 2001-09-21 | 95 | 98 | 91 | 92 | 11,000 | 920 |
| 2001-09-20 | 101 | 102 | 100 | 102 | 11,000 | 1,020 |
| 2001-09-19 | 96 | 105 | 96 | 99 | 53,000 | 990 |
| 2001-09-18 | 90 | 105 | 90 | 93 | 36,000 | 930 |
| 2001-09-17 | 90 | 96 | 90 | 91 | 25,000 | 910 |
| 2001-09-14 | 89 | 96 | 89 | 90 | 38,000 | 900 |
| 2001-09-13 | 85 | 89 | 82 | 86 | 72,000 | 860 |
| 2001-09-12 | 80 | 85 | 80 | 82 | 103,000 | 820 |
| 2001-09-11 | 98 | 98 | 95 | 95 | 15,000 | 950 |
| 2001-09-10 | 97 | 98 | 92 | 98 | 72,000 | 980 |
| 2001-09-07 | 101 | 102 | 100 | 102 | 44,000 | 1,020 |
| 2001-09-06 | 105 | 107 | 104 | 104 | 48,000 | 1,040 |
| 2001-09-05 | 107 | 109 | 105 | 108 | 26,000 | 1,080 |
| 2001-09-04 | 110 | 110 | 103 | 109 | 53,000 | 1,090 |
| 2001-09-03 | 115 | 116 | 110 | 110 | 40,000 | 1,100 |
| 2001-08-31 | 115 | 117 | 115 | 116 | 33,000 | 1,160 |
| 2001-08-30 | 116 | 117 | 115 | 117 | 23,000 | 1,170 |
| 2001-08-29 | 115 | 117 | 115 | 115 | 33,000 | 1,150 |
| 2001-08-28 | 117 | 118 | 117 | 117 | 17,000 | 1,170 |
| 2001-08-27 | 116 | 119 | 116 | 118 | 17,000 | 1,180 |
| 2001-08-24 | 118 | 119 | 116 | 116 | 36,000 | 1,160 |
| 2001-08-23 | 119 | 120 | 118 | 118 | 35,000 | 1,180 |
| 2001-08-22 | 120 | 120 | 116 | 118 | 24,000 | 1,180 |
| 2001-08-21 | 120 | 120 | 118 | 120 | 11,000 | 1,200 |
| 2001-08-20 | 120 | 123 | 120 | 120 | 44,000 | 1,200 |
| 2001-08-17 | 123 | 123 | 120 | 120 | 27,000 | 1,200 |
| 2001-08-16 | 125 | 125 | 120 | 123 | 14,000 | 1,230 |
| 2001-08-15 | 125 | 126 | 123 | 126 | 22,000 | 1,260 |
| 2001-08-14 | 121 | 124 | 121 | 124 | 5,000 | 1,240 |
| 2001-08-13 | 124 | 124 | 121 | 121 | 9,000 | 1,210 |
| 2001-08-10 | 125 | 125 | 122 | 123 | 29,000 | 1,230 |
| 2001-08-09 | 123 | 123 | 122 | 122 | 11,000 | 1,220 |
| 2001-08-08 | 126 | 126 | 122 | 125 | 17,000 | 1,250 |
| 2001-08-07 | 124 | 124 | 122 | 122 | 22,000 | 1,220 |
| 2001-08-06 | 133 | 133 | 124 | 129 | 6,000 | 1,290 |
| 2001-08-03 | 126 | 129 | 125 | 129 | 10,000 | 1,290 |
| 2001-08-02 | 123 | 128 | 122 | 128 | 35,000 | 1,280 |
| 2001-08-01 | 121 | 124 | 121 | 122 | 12,000 | 1,220 |
| 2001-07-31 | 123 | 123 | 121 | 121 | 19,000 | 1,210 |
| 2001-07-30 | 125 | 128 | 125 | 125 | 12,000 | 1,250 |
| 2001-07-27 | 128 | 129 | 125 | 127 | 19,000 | 1,270 |
| 2001-07-26 | 124 | 127 | 123 | 123 | 35,000 | 1,230 |
| 2001-07-25 | 122 | 124 | 118 | 123 | 56,000 | 1,230 |
| 2001-07-24 | 123 | 123 | 114 | 117 | 101,000 | 1,170 |
| 2001-07-23 | 127 | 127 | 125 | 125 | 46,000 | 1,250 |
| 2001-07-19 | 128 | 130 | 125 | 128 | 34,000 | 1,280 |
| 2001-07-18 | 130 | 132 | 128 | 128 | 44,000 | 1,280 |
| 2001-07-17 | 135 | 137 | 130 | 136 | 34,000 | 1,360 |
| 2001-07-16 | 140 | 140 | 133 | 137 | 12,000 | 1,370 |
| 2001-07-13 | 139 | 141 | 137 | 140 | 16,000 | 1,400 |
| 2001-07-12 | 136 | 137 | 133 | 137 | 28,000 | 1,370 |
| 2001-07-11 | 136 | 139 | 135 | 135 | 32,000 | 1,350 |
| 2001-07-10 | 137 | 141 | 133 | 139 | 47,000 | 1,390 |
| 2001-07-09 | 140 | 140 | 128 | 135 | 58,000 | 1,350 |
| 2001-07-06 | 142 | 144 | 137 | 141 | 57,000 | 1,410 |
| 2001-07-05 | 145 | 147 | 140 | 147 | 40,000 | 1,470 |
| 2001-07-04 | 152 | 152 | 148 | 148 | 34,000 | 1,480 |
| 2001-07-03 | 152 | 155 | 151 | 152 | 64,000 | 1,520 |
| 2001-07-02 | 156 | 157 | 152 | 152 | 33,000 | 1,520 |
| 2001-06-29 | 160 | 160 | 155 | 157 | 30,000 | 1,570 |
| 2001-06-28 | 160 | 165 | 159 | 162 | 59,000 | 1,620 |
| 2001-06-27 | 156 | 160 | 155 | 157 | 50,000 | 1,570 |
| 2001-06-26 | 156 | 159 | 155 | 156 | 83,000 | 1,560 |
| 2001-06-25 | 152 | 160 | 152 | 158 | 83,000 | 1,580 |
| 2001-06-22 | 153 | 153 | 148 | 151 | 48,000 | 1,510 |
| 2001-06-21 | 142 | 150 | 142 | 149 | 35,000 | 1,490 |
| 2001-06-20 | 148 | 149 | 145 | 147 | 20,000 | 1,470 |
| 2001-06-19 | 155 | 155 | 148 | 150 | 47,000 | 1,500 |
| 2001-06-18 | 158 | 158 | 153 | 153 | 60,000 | 1,530 |
| 2001-06-15 | 150 | 150 | 147 | 148 | 42,000 | 1,480 |
| 2001-06-14 | 153 | 153 | 148 | 153 | 44,000 | 1,530 |
| 2001-06-13 | 152 | 161 | 152 | 155 | 50,000 | 1,550 |
| 2001-06-12 | 162 | 162 | 153 | 154 | 47,000 | 1,540 |
| 2001-06-11 | 164 | 164 | 160 | 162 | 76,000 | 1,620 |
| 2001-06-08 | 163 | 165 | 160 | 164 | 86,000 | 1,640 |
| 2001-06-07 | 165 | 165 | 160 | 164 | 51,000 | 1,640 |
| 2001-06-06 | 163 | 165 | 163 | 165 | 96,000 | 1,650 |
| 2001-06-05 | 164 | 165 | 160 | 160 | 71,000 | 1,600 |
| 2001-06-04 | 165 | 170 | 163 | 164 | 131,000 | 1,640 |
| 2001-06-01 | 165 | 169 | 162 | 165 | 147,000 | 1,650 |
| 2001-05-31 | 169 | 170 | 163 | 163 | 186,000 | 1,630 |
| 2001-05-30 | 180 | 180 | 163 | 170 | 192,000 | 1,700 |
| 2001-05-29 | 179 | 190 | 177 | 178 | 257,000 | 1,780 |
| 2001-05-28 | 205 | 205 | 175 | 176 | 347,000 | 1,760 |
| 2001-05-25 | 215 | 220 | 206 | 206 | 323,000 | 2,060 |
| 2001-05-24 | 213 | 224 | 205 | 215 | 810,000 | 2,150 |
| 2001-05-23 | 196 | 215 | 190 | 215 | 664,000 | 2,150 |
| 2001-05-22 | 196 | 200 | 190 | 194 | 399,000 | 1,940 |
| 2001-05-21 | 203 | 204 | 196 | 197 | 472,000 | 1,970 |
| 2001-05-18 | 199 | 212 | 194 | 203 | 1,627,000 | 2,030 |
| 2001-05-17 | 180 | 197 | 173 | 194 | 1,193,000 | 1,940 |
| 2001-05-16 | 179 | 179 | 165 | 178 | 1,072,000 | 1,780 |
| 2001-05-15 | 146 | 184 | 146 | 184 | 1,510,000 | 1,840 |
| 2001-05-14 | 150 | 151 | 146 | 146 | 70,000 | 1,460 |
| 2001-05-11 | 150 | 150 | 148 | 150 | 69,000 | 1,500 |
| 2001-05-10 | 149 | 150 | 148 | 150 | 54,000 | 1,500 |
| 2001-05-09 | 154 | 154 | 149 | 151 | 70,000 | 1,510 |
| 2001-05-08 | 155 | 155 | 152 | 154 | 144,000 | 1,540 |
| 2001-05-07 | 153 | 155 | 151 | 155 | 125,000 | 1,550 |
| 2001-05-02 | 151 | 153 | 150 | 151 | 86,000 | 1,510 |
| 2001-05-01 | 149 | 154 | 149 | 153 | 74,000 | 1,530 |
| 2001-04-27 | 152 | 155 | 148 | 153 | 127,000 | 1,530 |
| 2001-04-26 | 146 | 150 | 145 | 150 | 84,000 | 1,500 |
| 2001-04-25 | 142 | 146 | 141 | 143 | 53,000 | 1,430 |
| 2001-04-24 | 142 | 144 | 142 | 142 | 32,000 | 1,420 |
| 2001-04-23 | 142 | 143 | 140 | 142 | 94,000 | 1,420 |
| 2001-04-20 | 146 | 146 | 140 | 141 | 46,000 | 1,410 |
| 2001-04-19 | 141 | 146 | 141 | 146 | 33,000 | 1,460 |
| 2001-04-18 | 143 | 148 | 143 | 146 | 51,000 | 1,460 |
| 2001-04-17 | 149 | 149 | 143 | 146 | 102,000 | 1,460 |
| 2001-04-16 | 149 | 150 | 148 | 149 | 131,000 | 1,490 |
| 2001-04-13 | 145 | 149 | 141 | 149 | 147,000 | 1,490 |
| 2001-04-12 | 139 | 143 | 139 | 143 | 59,000 | 1,430 |
| 2001-04-11 | 141 | 142 | 136 | 136 | 34,000 | 1,360 |
| 2001-04-10 | 140 | 140 | 137 | 137 | 27,000 | 1,370 |
| 2001-04-09 | 140 | 141 | 138 | 140 | 15,000 | 1,400 |
| 2001-04-06 | 144 | 144 | 138 | 138 | 63,000 | 1,380 |
| 2001-04-05 | 138 | 140 | 137 | 140 | 60,000 | 1,400 |
| 2001-04-04 | 139 | 140 | 137 | 138 | 38,000 | 1,380 |
| 2001-04-03 | 140 | 140 | 136 | 140 | 11,000 | 1,400 |
| 2001-04-02 | 142 | 143 | 140 | 142 | 49,000 | 1,420 |
| 2001-03-30 | 143 | 145 | 140 | 140 | 60,000 | 1,400 |
| 2001-03-29 | 147 | 147 | 141 | 145 | 29,000 | 1,450 |
| 2001-03-28 | 151 | 151 | 146 | 147 | 79,000 | 1,470 |
| 2001-03-27 | 145 | 147 | 143 | 143 | 52,000 | 1,430 |
| 2001-03-26 | 145 | 145 | 141 | 143 | 107,000 | 1,430 |
| 2001-03-23 | 144 | 145 | 141 | 145 | 43,000 | 1,450 |
| 2001-03-22 | 147 | 147 | 140 | 145 | 196,000 | 1,450 |
| 2001-03-21 | 130 | 149 | 129 | 144 | 276,000 | 1,440 |
| 2001-03-19 | 125 | 133 | 125 | 129 | 33,000 | 1,290 |
| 2001-03-16 | 130 | 130 | 126 | 126 | 31,000 | 1,260 |
| 2001-03-15 | 125 | 133 | 124 | 131 | 32,000 | 1,310 |
| 2001-03-14 | 129 | 136 | 129 | 129 | 39,000 | 1,290 |
| 2001-03-13 | 121 | 129 | 121 | 127 | 82,000 | 1,270 |
| 2001-03-12 | 135 | 135 | 130 | 133 | 68,000 | 1,330 |
| 2001-03-09 | 130 | 133 | 130 | 133 | 43,000 | 1,330 |
| 2001-03-08 | 133 | 133 | 128 | 130 | 27,000 | 1,300 |
| 2001-03-07 | 135 | 135 | 127 | 127 | 49,000 | 1,270 |
| 2001-03-06 | 127 | 130 | 127 | 130 | 64,000 | 1,300 |
| 2001-03-05 | 133 | 133 | 130 | 130 | 97,000 | 1,300 |
| 2001-03-02 | 135 | 135 | 130 | 133 | 142,000 | 1,330 |
| 2001-03-01 | 147 | 147 | 121 | 121 | 81,000 | 1,210 |
| 2001-02-28 | 149 | 149 | 145 | 145 | 41,000 | 1,450 |
| 2001-02-27 | 147 | 150 | 145 | 150 | 40,000 | 1,500 |
| 2001-02-26 | 149 | 152 | 146 | 147 | 113,000 | 1,470 |
| 2001-02-23 | 147 | 153 | 143 | 149 | 125,000 | 1,490 |
| 2001-02-22 | 153 | 154 | 146 | 149 | 177,000 | 1,490 |
| 2001-02-21 | 152 | 155 | 148 | 154 | 445,000 | 1,540 |
| 2001-02-20 | 141 | 150 | 140 | 150 | 163,000 | 1,500 |
| 2001-02-19 | 136 | 143 | 135 | 141 | 35,000 | 1,410 |
| 2001-02-16 | 135 | 140 | 135 | 139 | 59,000 | 1,390 |
| 2001-02-15 | 134 | 139 | 133 | 135 | 39,000 | 1,350 |
| 2001-02-14 | 139 | 140 | 137 | 137 | 36,000 | 1,370 |
| 2001-02-13 | 140 | 140 | 136 | 137 | 63,000 | 1,370 |
| 2001-02-09 | 142 | 145 | 140 | 141 | 113,000 | 1,410 |
| 2001-02-08 | 140 | 143 | 138 | 142 | 170,000 | 1,420 |
| 2001-02-07 | 130 | 137 | 129 | 137 | 152,000 | 1,370 |
| 2001-02-06 | 132 | 133 | 130 | 130 | 66,000 | 1,300 |
| 2001-02-05 | 132 | 133 | 130 | 133 | 60,000 | 1,330 |
| 2001-02-02 | 129 | 132 | 129 | 132 | 39,000 | 1,320 |
| 2001-02-01 | 131 | 134 | 129 | 129 | 80,000 | 1,290 |
| 2001-01-31 | 131 | 136 | 130 | 134 | 93,000 | 1,340 |
| 2001-01-30 | 133 | 136 | 130 | 130 | 67,000 | 1,300 |
| 2001-01-29 | 134 | 135 | 130 | 134 | 42,000 | 1,340 |
| 2001-01-26 | 130 | 132 | 128 | 129 | 62,000 | 1,290 |
| 2001-01-25 | 137 | 137 | 130 | 130 | 67,000 | 1,300 |
| 2001-01-24 | 131 | 139 | 130 | 139 | 65,000 | 1,390 |
| 2001-01-23 | 134 | 134 | 130 | 132 | 65,000 | 1,320 |
| 2001-01-22 | 130 | 134 | 128 | 131 | 78,000 | 1,310 |
| 2001-01-19 | 130 | 133 | 126 | 133 | 95,000 | 1,330 |
| 2001-01-18 | 127 | 130 | 126 | 130 | 26,000 | 1,300 |
| 2001-01-17 | 128 | 130 | 128 | 128 | 36,000 | 1,280 |
| 2001-01-16 | 133 | 133 | 125 | 125 | 69,000 | 1,250 |
| 2001-01-15 | 124 | 128 | 121 | 125 | 49,000 | 1,250 |
| 2001-01-12 | 118 | 124 | 118 | 124 | 43,000 | 1,240 |
| 2001-01-11 | 122 | 123 | 120 | 120 | 51,000 | 1,200 |
| 2001-01-10 | 124 | 127 | 120 | 121 | 78,000 | 1,210 |
| 2001-01-09 | 132 | 132 | 124 | 128 | 109,000 | 1,280 |
| 2001-01-05 | 132 | 139 | 130 | 135 | 64,000 | 1,350 |
| 2001-01-04 | 140 | 140 | 135 | 136 | 35,000 | 1,360 |
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
