6125 (株)岡本工作機械製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 60 | 61 | 60 | 60 | 16,000 | 600 |
| 2002-12-27 | 58 | 61 | 58 | 61 | 15,000 | 610 |
| 2002-12-26 | 57 | 61 | 57 | 61 | 21,000 | 610 |
| 2002-12-25 | 57 | 60 | 56 | 60 | 55,000 | 600 |
| 2002-12-24 | 57 | 60 | 57 | 60 | 96,000 | 600 |
| 2002-12-20 | 57 | 58 | 56 | 58 | 43,000 | 580 |
| 2002-12-19 | 55 | 58 | 55 | 58 | 37,000 | 580 |
| 2002-12-18 | 56 | 58 | 56 | 57 | 62,000 | 570 |
| 2002-12-17 | 58 | 62 | 57 | 59 | 84,000 | 590 |
| 2002-12-16 | 62 | 62 | 55 | 57 | 85,000 | 570 |
| 2002-12-13 | 60 | 61 | 60 | 61 | 39,000 | 610 |
| 2002-12-12 | 61 | 61 | 60 | 60 | 32,000 | 600 |
| 2002-12-11 | 63 | 63 | 61 | 61 | 21,000 | 610 |
| 2002-12-10 | 62 | 65 | 62 | 62 | 50,000 | 620 |
| 2002-12-09 | 63 | 65 | 62 | 65 | 26,000 | 650 |
| 2002-12-06 | 66 | 66 | 63 | 66 | 28,000 | 660 |
| 2002-12-05 | 65 | 66 | 63 | 66 | 26,000 | 660 |
| 2002-12-04 | 66 | 66 | 65 | 65 | 10,000 | 650 |
| 2002-12-03 | 65 | 68 | 65 | 68 | 52,000 | 680 |
| 2002-12-02 | 67 | 67 | 64 | 67 | 75,000 | 670 |
| 2002-11-29 | 62 | 64 | 62 | 63 | 26,000 | 630 |
| 2002-11-28 | 62 | 63 | 62 | 62 | 56,000 | 620 |
| 2002-11-27 | 65 | 65 | 61 | 61 | 60,000 | 610 |
| 2002-11-26 | 67 | 69 | 64 | 67 | 54,000 | 670 |
| 2002-11-25 | 67 | 67 | 64 | 67 | 55,000 | 670 |
| 2002-11-22 | 64 | 69 | 62 | 62 | 74,000 | 620 |
| 2002-11-21 | 64 | 64 | 60 | 62 | 37,000 | 620 |
| 2002-11-20 | 60 | 63 | 59 | 63 | 26,000 | 630 |
| 2002-11-19 | 61 | 65 | 58 | 63 | 223,000 | 630 |
| 2002-11-18 | 62 | 62 | 61 | 61 | 41,000 | 610 |
| 2002-11-15 | 66 | 66 | 60 | 65 | 91,000 | 650 |
| 2002-11-14 | 65 | 70 | 65 | 69 | 33,000 | 690 |
| 2002-11-13 | 65 | 71 | 64 | 70 | 87,000 | 700 |
| 2002-11-12 | 63 | 64 | 59 | 64 | 81,000 | 640 |
| 2002-11-11 | 64 | 67 | 63 | 63 | 39,000 | 630 |
| 2002-11-08 | 69 | 69 | 66 | 67 | 48,000 | 670 |
| 2002-11-07 | 68 | 72 | 68 | 70 | 34,000 | 700 |
| 2002-11-06 | 67 | 68 | 66 | 68 | 60,000 | 680 |
| 2002-11-05 | 68 | 69 | 67 | 69 | 17,000 | 690 |
| 2002-11-01 | 70 | 70 | 68 | 70 | 29,000 | 700 |
| 2002-10-31 | 70 | 71 | 68 | 70 | 37,000 | 700 |
| 2002-10-30 | 75 | 75 | 70 | 71 | 39,000 | 710 |
| 2002-10-29 | 72 | 74 | 68 | 71 | 57,000 | 710 |
| 2002-10-28 | 75 | 75 | 66 | 69 | 85,000 | 690 |
| 2002-10-25 | 76 | 76 | 72 | 75 | 70,000 | 750 |
| 2002-10-24 | 72 | 76 | 72 | 75 | 28,000 | 750 |
| 2002-10-23 | 74 | 74 | 72 | 72 | 92,000 | 720 |
| 2002-10-22 | 80 | 80 | 76 | 79 | 40,000 | 790 |
| 2002-10-21 | 78 | 83 | 74 | 81 | 56,000 | 810 |
| 2002-10-18 | 78 | 83 | 78 | 80 | 49,000 | 800 |
| 2002-10-17 | 77 | 81 | 77 | 81 | 48,000 | 810 |
| 2002-10-16 | 79 | 83 | 78 | 82 | 75,000 | 820 |
| 2002-10-15 | 86 | 86 | 80 | 84 | 69,000 | 840 |
| 2002-10-11 | 72 | 88 | 72 | 82 | 214,000 | 820 |
| 2002-10-10 | 75 | 75 | 66 | 69 | 222,000 | 690 |
| 2002-10-09 | 76 | 85 | 75 | 78 | 178,000 | 780 |
| 2002-10-08 | 85 | 85 | 79 | 84 | 103,000 | 840 |
| 2002-10-07 | 88 | 90 | 82 | 88 | 158,000 | 880 |
| 2002-10-04 | 85 | 92 | 82 | 91 | 175,000 | 910 |
| 2002-10-03 | 90 | 92 | 79 | 85 | 379,000 | 850 |
| 2002-10-02 | 95 | 106 | 90 | 91 | 895,000 | 910 |
| 2002-10-01 | 81 | 101 | 81 | 93 | 799,000 | 930 |
| 2002-09-30 | 76 | 85 | 75 | 80 | 198,000 | 800 |
| 2002-09-27 | 87 | 87 | 75 | 76 | 295,000 | 760 |
| 2002-09-26 | 90 | 96 | 81 | 83 | 841,000 | 830 |
| 2002-09-25 | 61 | 90 | 61 | 87 | 869,000 | 870 |
| 2002-09-24 | 61 | 61 | 58 | 60 | 101,000 | 600 |
| 2002-09-20 | 61 | 62 | 61 | 62 | 18,000 | 620 |
| 2002-09-19 | 63 | 64 | 61 | 64 | 56,000 | 640 |
| 2002-09-18 | 64 | 65 | 62 | 62 | 40,000 | 620 |
| 2002-09-17 | 63 | 65 | 63 | 63 | 21,000 | 630 |
| 2002-09-13 | 62 | 63 | 60 | 63 | 22,000 | 630 |
| 2002-09-12 | 62 | 63 | 62 | 62 | 20,000 | 620 |
| 2002-09-11 | 60 | 65 | 60 | 62 | 37,000 | 620 |
| 2002-09-10 | 62 | 66 | 62 | 63 | 46,000 | 630 |
| 2002-09-09 | 62 | 69 | 60 | 67 | 84,000 | 670 |
| 2002-09-06 | 63 | 63 | 56 | 57 | 120,000 | 570 |
| 2002-09-05 | 62 | 64 | 62 | 62 | 88,000 | 620 |
| 2002-09-04 | 65 | 66 | 61 | 61 | 59,000 | 610 |
| 2002-09-03 | 69 | 69 | 66 | 66 | 25,000 | 660 |
| 2002-09-02 | 71 | 72 | 69 | 70 | 41,000 | 700 |
| 2002-08-30 | 72 | 74 | 72 | 72 | 3,000 | 720 |
| 2002-08-29 | 74 | 74 | 73 | 73 | 16,000 | 730 |
| 2002-08-28 | 75 | 75 | 73 | 73 | 13,000 | 730 |
| 2002-08-27 | 79 | 79 | 73 | 75 | 33,000 | 750 |
| 2002-08-26 | 71 | 77 | 71 | 77 | 51,000 | 770 |
| 2002-08-23 | 78 | 79 | 75 | 75 | 23,000 | 750 |
| 2002-08-22 | 77 | 77 | 75 | 76 | 30,000 | 760 |
| 2002-08-21 | 78 | 78 | 75 | 76 | 20,000 | 760 |
| 2002-08-20 | 78 | 80 | 78 | 79 | 20,000 | 790 |
| 2002-08-19 | 83 | 83 | 80 | 82 | 15,000 | 820 |
| 2002-08-16 | 83 | 83 | 81 | 81 | 6,000 | 810 |
| 2002-08-15 | 83 | 83 | 78 | 80 | 10,000 | 800 |
| 2002-08-14 | 82 | 82 | 81 | 81 | 14,000 | 810 |
| 2002-08-13 | 81 | 81 | 80 | 81 | 16,000 | 810 |
| 2002-08-12 | 80 | 83 | 80 | 81 | 21,000 | 810 |
| 2002-08-08 | 80 | 84 | 80 | 84 | 20,000 | 840 |
| 2002-08-07 | 80 | 80 | 79 | 80 | 22,000 | 800 |
| 2002-08-06 | 83 | 84 | 80 | 80 | 26,000 | 800 |
| 2002-08-05 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2002-08-02 | 86 | 87 | 86 | 86 | 24,000 | 860 |
| 2002-08-01 | 86 | 86 | 86 | 86 | 37,000 | 860 |
| 2002-07-31 | 84 | 86 | 84 | 86 | 36,000 | 860 |
| 2002-07-30 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 2002-07-29 | 82 | 82 | 80 | 81 | 9,000 | 810 |
| 2002-07-26 | 83 | 87 | 78 | 82 | 36,000 | 820 |
| 2002-07-25 | 84 | 90 | 83 | 88 | 86,000 | 880 |
| 2002-07-24 | 78 | 81 | 75 | 81 | 27,000 | 810 |
| 2002-07-23 | 78 | 79 | 78 | 79 | 10,000 | 790 |
| 2002-07-22 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-07-19 | 82 | 82 | 78 | 80 | 7,000 | 800 |
| 2002-07-18 | 80 | 82 | 79 | 82 | 27,000 | 820 |
| 2002-07-17 | 81 | 81 | 80 | 80 | 35,000 | 800 |
| 2002-07-16 | 82 | 83 | 82 | 82 | 16,000 | 820 |
| 2002-07-15 | 83 | 83 | 82 | 82 | 8,000 | 820 |
| 2002-07-12 | 82 | 86 | 81 | 86 | 21,000 | 860 |
| 2002-07-11 | 83 | 85 | 82 | 85 | 10,000 | 850 |
| 2002-07-10 | 82 | 90 | 82 | 88 | 32,000 | 880 |
| 2002-07-09 | 81 | 84 | 80 | 80 | 15,000 | 800 |
| 2002-07-08 | 84 | 84 | 83 | 84 | 10,000 | 840 |
| 2002-07-05 | 88 | 88 | 83 | 86 | 11,000 | 860 |
| 2002-07-04 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2002-07-03 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2002-07-02 | 81 | 81 | 80 | 81 | 17,000 | 810 |
| 2002-07-01 | 81 | 82 | 81 | 82 | 7,000 | 820 |
| 2002-06-28 | 80 | 83 | 80 | 83 | 23,000 | 830 |
| 2002-06-27 | 82 | 82 | 81 | 82 | 14,000 | 820 |
| 2002-06-26 | 85 | 85 | 85 | 85 | 14,000 | 850 |
| 2002-06-25 | 83 | 85 | 83 | 84 | 15,000 | 840 |
| 2002-06-24 | 83 | 83 | 79 | 81 | 65,000 | 810 |
| 2002-06-21 | 85 | 85 | 84 | 84 | 8,000 | 840 |
| 2002-06-20 | 87 | 87 | 85 | 85 | 68,000 | 850 |
| 2002-06-19 | 90 | 90 | 88 | 88 | 54,000 | 880 |
| 2002-06-18 | 92 | 92 | 90 | 90 | 28,000 | 900 |
| 2002-06-17 | 93 | 93 | 91 | 91 | 50,000 | 910 |
| 2002-06-14 | 97 | 100 | 93 | 93 | 41,000 | 930 |
| 2002-06-13 | 102 | 102 | 93 | 95 | 72,000 | 950 |
| 2002-06-12 | 102 | 107 | 99 | 102 | 354,000 | 1,020 |
| 2002-06-11 | 92 | 100 | 92 | 100 | 181,000 | 1,000 |
| 2002-06-10 | 93 | 93 | 91 | 92 | 21,000 | 920 |
| 2002-06-07 | 91 | 93 | 91 | 93 | 30,000 | 930 |
| 2002-06-06 | 92 | 92 | 91 | 91 | 18,000 | 910 |
| 2002-06-05 | 91 | 93 | 91 | 92 | 22,000 | 920 |
| 2002-06-04 | 90 | 93 | 90 | 93 | 27,000 | 930 |
| 2002-06-03 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2002-05-31 | 91 | 93 | 91 | 93 | 15,000 | 930 |
| 2002-05-30 | 97 | 98 | 92 | 93 | 41,000 | 930 |
| 2002-05-29 | 101 | 101 | 95 | 97 | 89,000 | 970 |
| 2002-05-28 | 104 | 105 | 99 | 102 | 136,000 | 1,020 |
| 2002-05-27 | 100 | 102 | 99 | 102 | 83,000 | 1,020 |
| 2002-05-24 | 95 | 100 | 95 | 97 | 146,000 | 970 |
| 2002-05-23 | 89 | 94 | 89 | 93 | 89,000 | 930 |
| 2002-05-22 | 91 | 91 | 89 | 89 | 23,000 | 890 |
| 2002-05-21 | 88 | 90 | 88 | 88 | 15,000 | 880 |
| 2002-05-20 | 87 | 90 | 87 | 90 | 35,000 | 900 |
| 2002-05-17 | 90 | 90 | 87 | 87 | 25,000 | 870 |
| 2002-05-16 | 87 | 89 | 87 | 89 | 14,000 | 890 |
| 2002-05-15 | 88 | 91 | 88 | 88 | 56,000 | 880 |
| 2002-05-14 | 86 | 87 | 85 | 85 | 46,000 | 850 |
| 2002-05-13 | 85 | 87 | 85 | 87 | 12,000 | 870 |
| 2002-05-10 | 86 | 88 | 86 | 88 | 11,000 | 880 |
| 2002-05-09 | 88 | 88 | 86 | 88 | 13,000 | 880 |
| 2002-05-08 | 86 | 86 | 85 | 86 | 19,000 | 860 |
| 2002-05-07 | 88 | 91 | 87 | 91 | 25,000 | 910 |
| 2002-05-02 | 89 | 89 | 88 | 89 | 20,000 | 890 |
| 2002-05-01 | 89 | 89 | 88 | 88 | 13,000 | 880 |
| 2002-04-30 | 92 | 92 | 86 | 89 | 22,000 | 890 |
| 2002-04-26 | 91 | 91 | 90 | 91 | 12,000 | 910 |
| 2002-04-25 | 93 | 93 | 89 | 90 | 59,000 | 900 |
| 2002-04-24 | 90 | 92 | 90 | 90 | 41,000 | 900 |
| 2002-04-23 | 93 | 94 | 89 | 90 | 28,000 | 900 |
| 2002-04-22 | 90 | 95 | 88 | 94 | 19,000 | 940 |
| 2002-04-19 | 90 | 90 | 88 | 90 | 20,000 | 900 |
| 2002-04-18 | 88 | 91 | 87 | 91 | 12,000 | 910 |
| 2002-04-17 | 92 | 92 | 88 | 88 | 13,000 | 880 |
| 2002-04-16 | 86 | 92 | 86 | 87 | 13,000 | 870 |
| 2002-04-15 | 90 | 90 | 86 | 86 | 17,000 | 860 |
| 2002-04-12 | 93 | 93 | 90 | 90 | 28,000 | 900 |
| 2002-04-11 | 94 | 97 | 94 | 95 | 19,000 | 950 |
| 2002-04-10 | 98 | 98 | 93 | 93 | 12,000 | 930 |
| 2002-04-09 | 96 | 98 | 95 | 98 | 39,000 | 980 |
| 2002-04-08 | 98 | 98 | 93 | 93 | 43,000 | 930 |
| 2002-04-05 | 90 | 98 | 90 | 94 | 38,000 | 940 |
| 2002-04-04 | 88 | 90 | 88 | 88 | 13,000 | 880 |
| 2002-04-03 | 87 | 88 | 87 | 87 | 12,000 | 870 |
| 2002-04-02 | 86 | 87 | 85 | 86 | 31,000 | 860 |
| 2002-04-01 | 86 | 88 | 86 | 86 | 15,000 | 860 |
| 2002-03-29 | 89 | 89 | 86 | 86 | 13,000 | 860 |
| 2002-03-28 | 90 | 91 | 88 | 91 | 12,000 | 910 |
| 2002-03-27 | 88 | 88 | 86 | 87 | 67,000 | 870 |
| 2002-03-26 | 88 | 88 | 85 | 88 | 36,000 | 880 |
| 2002-03-25 | 94 | 94 | 85 | 91 | 55,000 | 910 |
| 2002-03-22 | 93 | 93 | 91 | 93 | 28,000 | 930 |
| 2002-03-20 | 95 | 95 | 90 | 90 | 29,000 | 900 |
| 2002-03-19 | 91 | 95 | 91 | 94 | 23,000 | 940 |
| 2002-03-18 | 95 | 96 | 92 | 92 | 22,000 | 920 |
| 2002-03-15 | 98 | 99 | 94 | 94 | 40,000 | 940 |
| 2002-03-14 | 101 | 101 | 94 | 98 | 49,000 | 980 |
| 2002-03-13 | 102 | 110 | 101 | 102 | 241,000 | 1,020 |
| 2002-03-12 | 98 | 104 | 98 | 99 | 175,000 | 990 |
| 2002-03-11 | 88 | 97 | 88 | 97 | 141,000 | 970 |
| 2002-03-08 | 89 | 89 | 87 | 88 | 177,000 | 880 |
| 2002-03-07 | 87 | 90 | 86 | 88 | 43,000 | 880 |
| 2002-03-06 | 86 | 92 | 86 | 90 | 30,000 | 900 |
| 2002-03-05 | 90 | 95 | 87 | 88 | 184,000 | 880 |
| 2002-03-04 | 73 | 97 | 73 | 87 | 233,000 | 870 |
| 2002-03-01 | 69 | 73 | 69 | 73 | 22,000 | 730 |
| 2002-02-28 | 69 | 72 | 68 | 71 | 24,000 | 710 |
| 2002-02-27 | 68 | 70 | 68 | 70 | 13,000 | 700 |
| 2002-02-26 | 70 | 70 | 68 | 68 | 11,000 | 680 |
| 2002-02-25 | 69 | 72 | 68 | 70 | 26,000 | 700 |
| 2002-02-22 | 73 | 73 | 69 | 69 | 41,000 | 690 |
| 2002-02-21 | 70 | 74 | 70 | 74 | 4,000 | 740 |
| 2002-02-20 | 69 | 73 | 68 | 73 | 21,000 | 730 |
| 2002-02-19 | 69 | 70 | 69 | 69 | 5,000 | 690 |
| 2002-02-18 | 73 | 73 | 68 | 70 | 10,000 | 700 |
| 2002-02-15 | 74 | 74 | 68 | 73 | 19,000 | 730 |
| 2002-02-14 | 72 | 74 | 70 | 70 | 19,000 | 700 |
| 2002-02-13 | 72 | 72 | 68 | 68 | 16,000 | 680 |
| 2002-02-12 | 70 | 73 | 70 | 73 | 20,000 | 730 |
| 2002-02-08 | 65 | 68 | 65 | 67 | 19,000 | 670 |
| 2002-02-07 | 66 | 66 | 64 | 64 | 16,000 | 640 |
| 2002-02-06 | 66 | 66 | 66 | 66 | 16,000 | 660 |
| 2002-02-05 | 68 | 68 | 65 | 66 | 12,000 | 660 |
| 2002-02-04 | 68 | 70 | 67 | 68 | 23,000 | 680 |
| 2002-02-01 | 69 | 72 | 69 | 72 | 38,000 | 720 |
| 2002-01-31 | 72 | 73 | 68 | 69 | 22,000 | 690 |
| 2002-01-30 | 68 | 71 | 68 | 71 | 23,000 | 710 |
| 2002-01-29 | 73 | 80 | 73 | 76 | 27,000 | 760 |
| 2002-01-28 | 70 | 74 | 70 | 73 | 17,000 | 730 |
| 2002-01-25 | 70 | 77 | 68 | 75 | 41,000 | 750 |
| 2002-01-24 | 69 | 69 | 67 | 67 | 39,000 | 670 |
| 2002-01-23 | 70 | 70 | 68 | 69 | 39,000 | 690 |
| 2002-01-22 | 69 | 70 | 68 | 68 | 44,000 | 680 |
| 2002-01-21 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-01-18 | 68 | 70 | 68 | 70 | 16,000 | 700 |
| 2002-01-17 | 66 | 69 | 66 | 69 | 22,000 | 690 |
| 2002-01-16 | 68 | 68 | 67 | 67 | 14,000 | 670 |
| 2002-01-15 | 70 | 70 | 68 | 70 | 20,000 | 700 |
| 2002-01-11 | 76 | 76 | 70 | 71 | 57,000 | 710 |
| 2002-01-10 | 79 | 81 | 75 | 75 | 77,000 | 750 |
| 2002-01-09 | 73 | 85 | 73 | 84 | 78,000 | 840 |
| 2002-01-08 | 73 | 78 | 71 | 72 | 93,000 | 720 |
| 2002-01-07 | 84 | 84 | 75 | 75 | 37,000 | 750 |
| 2002-01-04 | 92 | 92 | 85 | 85 | 41,000 | 850 |
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