6125 (株)岡本工作機械製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 305 | 320 | 304 | 320 | 476,000 | 3,200 |
| 2003-12-29 | 304 | 307 | 298 | 303 | 217,000 | 3,030 |
| 2003-12-26 | 306 | 307 | 298 | 304 | 299,000 | 3,040 |
| 2003-12-25 | 272 | 302 | 272 | 301 | 431,000 | 3,010 |
| 2003-12-24 | 276 | 280 | 270 | 275 | 256,000 | 2,750 |
| 2003-12-22 | 273 | 287 | 266 | 273 | 273,000 | 2,730 |
| 2003-12-19 | 290 | 292 | 278 | 278 | 174,000 | 2,780 |
| 2003-12-18 | 296 | 297 | 286 | 287 | 130,000 | 2,870 |
| 2003-12-17 | 302 | 310 | 297 | 299 | 229,000 | 2,990 |
| 2003-12-16 | 305 | 307 | 297 | 302 | 149,000 | 3,020 |
| 2003-12-15 | 310 | 314 | 300 | 310 | 293,000 | 3,100 |
| 2003-12-12 | 299 | 307 | 295 | 300 | 242,000 | 3,000 |
| 2003-12-11 | 311 | 311 | 290 | 298 | 181,000 | 2,980 |
| 2003-12-10 | 311 | 320 | 300 | 316 | 291,000 | 3,160 |
| 2003-12-09 | 337 | 337 | 308 | 320 | 528,000 | 3,200 |
| 2003-12-08 | 332 | 342 | 317 | 322 | 1,556,000 | 3,220 |
| 2003-12-05 | 326 | 328 | 308 | 317 | 916,000 | 3,170 |
| 2003-12-04 | 270 | 328 | 266 | 324 | 1,899,000 | 3,240 |
| 2003-12-03 | 263 | 270 | 260 | 261 | 161,000 | 2,610 |
| 2003-12-02 | 279 | 279 | 265 | 265 | 176,000 | 2,650 |
| 2003-12-01 | 260 | 275 | 252 | 273 | 187,000 | 2,730 |
| 2003-11-28 | 281 | 281 | 266 | 273 | 150,000 | 2,730 |
| 2003-11-27 | 290 | 290 | 276 | 284 | 186,000 | 2,840 |
| 2003-11-26 | 289 | 293 | 275 | 285 | 175,000 | 2,850 |
| 2003-11-25 | 299 | 299 | 284 | 289 | 261,000 | 2,890 |
| 2003-11-21 | 265 | 298 | 262 | 285 | 409,000 | 2,850 |
| 2003-11-20 | 260 | 277 | 251 | 277 | 364,000 | 2,770 |
| 2003-11-19 | 260 | 263 | 246 | 246 | 358,000 | 2,460 |
| 2003-11-18 | 254 | 278 | 251 | 272 | 569,000 | 2,720 |
| 2003-11-17 | 297 | 300 | 279 | 279 | 567,000 | 2,790 |
| 2003-11-14 | 335 | 343 | 316 | 322 | 332,000 | 3,220 |
| 2003-11-13 | 335 | 343 | 325 | 335 | 597,000 | 3,350 |
| 2003-11-12 | 303 | 330 | 303 | 320 | 508,000 | 3,200 |
| 2003-11-11 | 310 | 329 | 285 | 302 | 845,000 | 3,020 |
| 2003-11-10 | 339 | 348 | 325 | 330 | 342,000 | 3,300 |
| 2003-11-07 | 343 | 367 | 336 | 349 | 784,000 | 3,490 |
| 2003-11-06 | 375 | 377 | 345 | 345 | 1,059,000 | 3,450 |
| 2003-11-05 | 375 | 393 | 370 | 374 | 3,682,000 | 3,740 |
| 2003-11-04 | 353 | 380 | 344 | 380 | 5,134,000 | 3,800 |
| 2003-10-31 | 322 | 348 | 315 | 348 | 1,561,000 | 3,480 |
| 2003-10-30 | 316 | 330 | 306 | 322 | 1,094,000 | 3,220 |
| 2003-10-29 | 345 | 352 | 316 | 320 | 1,001,000 | 3,200 |
| 2003-10-28 | 363 | 364 | 335 | 340 | 2,082,000 | 3,400 |
| 2003-10-27 | 322 | 362 | 316 | 353 | 2,357,000 | 3,530 |
| 2003-10-24 | 332 | 340 | 308 | 319 | 1,271,000 | 3,190 |
| 2003-10-23 | 320 | 354 | 303 | 312 | 2,412,000 | 3,120 |
| 2003-10-22 | 300 | 363 | 300 | 339 | 5,826,000 | 3,390 |
| 2003-10-21 | 277 | 295 | 265 | 284 | 2,071,000 | 2,840 |
| 2003-10-20 | 250 | 288 | 242 | 272 | 3,045,000 | 2,720 |
| 2003-10-17 | 207 | 263 | 204 | 256 | 3,558,000 | 2,560 |
| 2003-10-16 | 215 | 216 | 210 | 211 | 582,000 | 2,110 |
| 2003-10-15 | 205 | 210 | 201 | 210 | 497,000 | 2,100 |
| 2003-10-14 | 209 | 211 | 198 | 200 | 770,000 | 2,000 |
| 2003-10-10 | 197 | 208 | 195 | 203 | 1,394,000 | 2,030 |
| 2003-10-09 | 186 | 190 | 178 | 190 | 256,000 | 1,900 |
| 2003-10-08 | 186 | 187 | 182 | 187 | 225,000 | 1,870 |
| 2003-10-07 | 197 | 199 | 189 | 189 | 243,000 | 1,890 |
| 2003-10-06 | 200 | 204 | 193 | 197 | 954,000 | 1,970 |
| 2003-10-03 | 180 | 195 | 178 | 195 | 935,000 | 1,950 |
| 2003-10-02 | 186 | 193 | 178 | 185 | 972,000 | 1,850 |
| 2003-10-01 | 166 | 189 | 166 | 181 | 1,618,000 | 1,810 |
| 2003-09-30 | 157 | 169 | 157 | 165 | 201,000 | 1,650 |
| 2003-09-29 | 160 | 161 | 157 | 158 | 59,000 | 1,580 |
| 2003-09-26 | 155 | 159 | 153 | 156 | 189,000 | 1,560 |
| 2003-09-25 | 158 | 160 | 154 | 160 | 169,000 | 1,600 |
| 2003-09-24 | 162 | 170 | 160 | 164 | 246,000 | 1,640 |
| 2003-09-22 | 167 | 171 | 150 | 163 | 340,000 | 1,630 |
| 2003-09-19 | 180 | 182 | 173 | 177 | 659,000 | 1,770 |
| 2003-09-18 | 168 | 179 | 165 | 177 | 1,093,000 | 1,770 |
| 2003-09-17 | 170 | 170 | 165 | 165 | 218,000 | 1,650 |
| 2003-09-16 | 167 | 170 | 165 | 169 | 192,000 | 1,690 |
| 2003-09-12 | 160 | 173 | 160 | 173 | 437,000 | 1,730 |
| 2003-09-11 | 163 | 163 | 156 | 159 | 96,000 | 1,590 |
| 2003-09-10 | 161 | 165 | 160 | 163 | 220,000 | 1,630 |
| 2003-09-09 | 158 | 162 | 156 | 158 | 140,000 | 1,580 |
| 2003-09-08 | 150 | 159 | 147 | 156 | 188,000 | 1,560 |
| 2003-09-05 | 157 | 158 | 153 | 154 | 178,000 | 1,540 |
| 2003-09-04 | 163 | 163 | 154 | 155 | 146,000 | 1,550 |
| 2003-09-03 | 164 | 164 | 152 | 160 | 322,000 | 1,600 |
| 2003-09-02 | 169 | 170 | 162 | 163 | 310,000 | 1,630 |
| 2003-09-01 | 170 | 175 | 164 | 172 | 310,000 | 1,720 |
| 2003-08-29 | 160 | 170 | 159 | 167 | 409,000 | 1,670 |
| 2003-08-28 | 174 | 174 | 162 | 162 | 468,000 | 1,620 |
| 2003-08-27 | 167 | 178 | 164 | 169 | 2,089,000 | 1,690 |
| 2003-08-26 | 145 | 164 | 142 | 162 | 2,639,000 | 1,620 |
| 2003-08-25 | 145 | 149 | 144 | 146 | 374,000 | 1,460 |
| 2003-08-22 | 150 | 153 | 144 | 145 | 963,000 | 1,450 |
| 2003-08-21 | 149 | 153 | 143 | 150 | 1,736,000 | 1,500 |
| 2003-08-20 | 135 | 142 | 134 | 140 | 1,667,000 | 1,400 |
| 2003-08-19 | 123 | 126 | 120 | 126 | 273,000 | 1,260 |
| 2003-08-18 | 124 | 125 | 120 | 121 | 156,000 | 1,210 |
| 2003-08-15 | 118 | 124 | 118 | 121 | 324,000 | 1,210 |
| 2003-08-14 | 110 | 120 | 110 | 118 | 361,000 | 1,180 |
| 2003-08-13 | 111 | 112 | 108 | 108 | 68,000 | 1,080 |
| 2003-08-12 | 106 | 109 | 105 | 109 | 70,000 | 1,090 |
| 2003-08-11 | 103 | 105 | 103 | 104 | 37,000 | 1,040 |
| 2003-08-08 | 105 | 107 | 103 | 105 | 31,000 | 1,050 |
| 2003-08-07 | 105 | 108 | 100 | 108 | 93,000 | 1,080 |
| 2003-08-06 | 105 | 107 | 104 | 105 | 42,000 | 1,050 |
| 2003-08-05 | 106 | 110 | 100 | 110 | 84,000 | 1,100 |
| 2003-08-04 | 107 | 107 | 103 | 105 | 44,000 | 1,050 |
| 2003-08-01 | 107 | 108 | 105 | 106 | 20,000 | 1,060 |
| 2003-07-31 | 110 | 110 | 107 | 107 | 57,000 | 1,070 |
| 2003-07-30 | 109 | 110 | 108 | 110 | 83,000 | 1,100 |
| 2003-07-29 | 113 | 114 | 109 | 111 | 125,000 | 1,110 |
| 2003-07-28 | 111 | 112 | 105 | 112 | 117,000 | 1,120 |
| 2003-07-25 | 108 | 108 | 105 | 107 | 63,000 | 1,070 |
| 2003-07-24 | 107 | 110 | 106 | 110 | 60,000 | 1,100 |
| 2003-07-23 | 102 | 107 | 102 | 107 | 90,000 | 1,070 |
| 2003-07-22 | 103 | 103 | 97 | 102 | 84,000 | 1,020 |
| 2003-07-18 | 100 | 106 | 100 | 103 | 117,000 | 1,030 |
| 2003-07-17 | 112 | 112 | 102 | 107 | 96,000 | 1,070 |
| 2003-07-16 | 117 | 117 | 95 | 115 | 291,000 | 1,150 |
| 2003-07-15 | 116 | 119 | 116 | 116 | 127,000 | 1,160 |
| 2003-07-14 | 119 | 119 | 115 | 116 | 147,000 | 1,160 |
| 2003-07-11 | 121 | 121 | 117 | 119 | 55,000 | 1,190 |
| 2003-07-10 | 117 | 120 | 115 | 120 | 110,000 | 1,200 |
| 2003-07-09 | 118 | 120 | 113 | 117 | 139,000 | 1,170 |
| 2003-07-08 | 123 | 125 | 118 | 118 | 274,000 | 1,180 |
| 2003-07-07 | 121 | 124 | 116 | 123 | 284,000 | 1,230 |
| 2003-07-04 | 120 | 126 | 118 | 123 | 217,000 | 1,230 |
| 2003-07-03 | 134 | 134 | 120 | 126 | 456,000 | 1,260 |
| 2003-07-02 | 128 | 134 | 127 | 131 | 839,000 | 1,310 |
| 2003-07-01 | 127 | 127 | 123 | 126 | 490,000 | 1,260 |
| 2003-06-30 | 120 | 126 | 115 | 123 | 482,000 | 1,230 |
| 2003-06-27 | 118 | 121 | 117 | 120 | 166,000 | 1,200 |
| 2003-06-26 | 115 | 117 | 112 | 114 | 196,000 | 1,140 |
| 2003-06-25 | 113 | 114 | 108 | 114 | 233,000 | 1,140 |
| 2003-06-24 | 117 | 120 | 114 | 114 | 162,000 | 1,140 |
| 2003-06-23 | 120 | 120 | 114 | 117 | 347,000 | 1,170 |
| 2003-06-20 | 127 | 128 | 112 | 123 | 468,000 | 1,230 |
| 2003-06-19 | 121 | 130 | 120 | 127 | 2,508,000 | 1,270 |
| 2003-06-18 | 100 | 115 | 97 | 114 | 1,378,000 | 1,140 |
| 2003-06-17 | 104 | 104 | 99 | 99 | 308,000 | 990 |
| 2003-06-16 | 100 | 104 | 100 | 102 | 231,000 | 1,020 |
| 2003-06-13 | 97 | 102 | 95 | 100 | 393,000 | 1,000 |
| 2003-06-12 | 98 | 108 | 97 | 106 | 1,054,000 | 1,060 |
| 2003-06-11 | 95 | 97 | 93 | 95 | 192,000 | 950 |
| 2003-06-10 | 96 | 96 | 93 | 94 | 219,000 | 940 |
| 2003-06-09 | 95 | 98 | 93 | 95 | 188,000 | 950 |
| 2003-06-06 | 93 | 94 | 91 | 93 | 262,000 | 930 |
| 2003-06-05 | 92 | 93 | 90 | 91 | 321,000 | 910 |
| 2003-06-04 | 85 | 93 | 84 | 89 | 387,000 | 890 |
| 2003-06-03 | 88 | 88 | 84 | 85 | 125,000 | 850 |
| 2003-06-02 | 90 | 90 | 86 | 87 | 117,000 | 870 |
| 2003-05-30 | 93 | 93 | 88 | 88 | 224,000 | 880 |
| 2003-05-29 | 83 | 94 | 83 | 89 | 481,000 | 890 |
| 2003-05-28 | 84 | 85 | 82 | 82 | 127,000 | 820 |
| 2003-05-27 | 85 | 86 | 82 | 82 | 108,000 | 820 |
| 2003-05-26 | 83 | 84 | 80 | 84 | 290,000 | 840 |
| 2003-05-23 | 93 | 93 | 90 | 91 | 141,000 | 910 |
| 2003-05-22 | 86 | 92 | 86 | 92 | 149,000 | 920 |
| 2003-05-21 | 86 | 87 | 85 | 85 | 74,000 | 850 |
| 2003-05-20 | 86 | 86 | 85 | 86 | 33,000 | 860 |
| 2003-05-19 | 86 | 90 | 86 | 88 | 185,000 | 880 |
| 2003-05-16 | 84 | 88 | 83 | 85 | 170,000 | 850 |
| 2003-05-15 | 83 | 85 | 83 | 84 | 137,000 | 840 |
| 2003-05-14 | 82 | 84 | 81 | 82 | 180,000 | 820 |
| 2003-05-13 | 90 | 92 | 80 | 86 | 196,000 | 860 |
| 2003-05-12 | 89 | 90 | 86 | 90 | 72,000 | 900 |
| 2003-05-09 | 87 | 88 | 85 | 85 | 43,000 | 850 |
| 2003-05-08 | 88 | 88 | 86 | 87 | 48,000 | 870 |
| 2003-05-07 | 86 | 89 | 86 | 87 | 62,000 | 870 |
| 2003-05-06 | 85 | 87 | 85 | 86 | 83,000 | 860 |
| 2003-05-02 | 85 | 85 | 81 | 83 | 93,000 | 830 |
| 2003-05-01 | 86 | 89 | 82 | 85 | 65,000 | 850 |
| 2003-04-30 | 82 | 86 | 80 | 86 | 100,000 | 860 |
| 2003-04-28 | 87 | 87 | 81 | 83 | 82,000 | 830 |
| 2003-04-25 | 90 | 90 | 82 | 88 | 148,000 | 880 |
| 2003-04-24 | 95 | 95 | 91 | 92 | 63,000 | 920 |
| 2003-04-23 | 99 | 100 | 95 | 95 | 167,000 | 950 |
| 2003-04-22 | 100 | 100 | 97 | 99 | 407,000 | 990 |
| 2003-04-21 | 98 | 100 | 94 | 100 | 396,000 | 1,000 |
| 2003-04-18 | 96 | 97 | 93 | 95 | 220,000 | 950 |
| 2003-04-17 | 94 | 99 | 91 | 95 | 588,000 | 950 |
| 2003-04-16 | 90 | 94 | 90 | 92 | 119,000 | 920 |
| 2003-04-15 | 87 | 92 | 87 | 92 | 76,000 | 920 |
| 2003-04-14 | 87 | 94 | 87 | 91 | 288,000 | 910 |
| 2003-04-11 | 89 | 89 | 85 | 86 | 49,000 | 860 |
| 2003-04-10 | 87 | 87 | 83 | 83 | 59,000 | 830 |
| 2003-04-09 | 87 | 89 | 82 | 84 | 110,000 | 840 |
| 2003-04-08 | 81 | 94 | 81 | 86 | 295,000 | 860 |
| 2003-04-07 | 78 | 80 | 78 | 79 | 39,000 | 790 |
| 2003-04-04 | 78 | 79 | 77 | 78 | 28,000 | 780 |
| 2003-04-03 | 80 | 80 | 75 | 79 | 66,000 | 790 |
| 2003-04-02 | 75 | 79 | 75 | 77 | 37,000 | 770 |
| 2003-04-01 | 75 | 76 | 74 | 76 | 28,000 | 760 |
| 2003-03-31 | 75 | 76 | 74 | 76 | 40,000 | 760 |
| 2003-03-28 | 81 | 82 | 77 | 78 | 34,000 | 780 |
| 2003-03-27 | 81 | 84 | 80 | 81 | 54,000 | 810 |
| 2003-03-26 | 80 | 80 | 77 | 77 | 17,000 | 770 |
| 2003-03-25 | 80 | 82 | 76 | 76 | 98,000 | 760 |
| 2003-03-24 | 80 | 85 | 78 | 84 | 63,000 | 840 |
| 2003-03-20 | 74 | 80 | 74 | 77 | 93,000 | 770 |
| 2003-03-19 | 75 | 75 | 72 | 73 | 8,000 | 730 |
| 2003-03-18 | 74 | 74 | 70 | 70 | 69,000 | 700 |
| 2003-03-17 | 70 | 71 | 68 | 69 | 44,000 | 690 |
| 2003-03-14 | 72 | 75 | 72 | 74 | 18,000 | 740 |
| 2003-03-13 | 70 | 73 | 70 | 72 | 14,000 | 720 |
| 2003-03-12 | 70 | 71 | 65 | 70 | 36,000 | 700 |
| 2003-03-11 | 71 | 72 | 65 | 72 | 55,000 | 720 |
| 2003-03-10 | 76 | 78 | 73 | 75 | 32,000 | 750 |
| 2003-03-07 | 78 | 79 | 77 | 78 | 20,000 | 780 |
| 2003-03-06 | 84 | 84 | 80 | 80 | 43,000 | 800 |
| 2003-03-05 | 80 | 85 | 79 | 81 | 50,000 | 810 |
| 2003-03-04 | 77 | 80 | 76 | 77 | 27,000 | 770 |
| 2003-03-03 | 80 | 80 | 76 | 76 | 40,000 | 760 |
| 2003-02-28 | 80 | 80 | 78 | 78 | 27,000 | 780 |
| 2003-02-27 | 74 | 79 | 74 | 78 | 20,000 | 780 |
| 2003-02-26 | 77 | 77 | 74 | 75 | 68,000 | 750 |
| 2003-02-25 | 83 | 83 | 76 | 79 | 36,000 | 790 |
| 2003-02-24 | 87 | 87 | 83 | 83 | 35,000 | 830 |
| 2003-02-21 | 85 | 87 | 83 | 87 | 22,000 | 870 |
| 2003-02-20 | 83 | 86 | 82 | 86 | 38,000 | 860 |
| 2003-02-19 | 89 | 89 | 81 | 83 | 115,000 | 830 |
| 2003-02-18 | 89 | 91 | 87 | 87 | 118,000 | 870 |
| 2003-02-17 | 92 | 94 | 88 | 91 | 320,000 | 910 |
| 2003-02-14 | 84 | 95 | 81 | 89 | 812,000 | 890 |
| 2003-02-13 | 76 | 81 | 76 | 79 | 117,000 | 790 |
| 2003-02-12 | 75 | 76 | 74 | 75 | 49,000 | 750 |
| 2003-02-10 | 75 | 75 | 74 | 75 | 32,000 | 750 |
| 2003-02-07 | 75 | 76 | 75 | 76 | 23,000 | 760 |
| 2003-02-06 | 75 | 76 | 72 | 76 | 84,000 | 760 |
| 2003-02-05 | 72 | 74 | 71 | 74 | 23,000 | 740 |
| 2003-02-04 | 72 | 74 | 71 | 72 | 42,000 | 720 |
| 2003-02-03 | 69 | 74 | 68 | 71 | 46,000 | 710 |
| 2003-01-31 | 68 | 73 | 68 | 69 | 15,000 | 690 |
| 2003-01-30 | 70 | 73 | 70 | 73 | 11,000 | 730 |
| 2003-01-29 | 71 | 74 | 69 | 69 | 49,000 | 690 |
| 2003-01-28 | 73 | 73 | 71 | 71 | 35,000 | 710 |
| 2003-01-27 | 75 | 75 | 70 | 73 | 22,000 | 730 |
| 2003-01-24 | 74 | 74 | 71 | 73 | 30,000 | 730 |
| 2003-01-23 | 73 | 74 | 70 | 70 | 39,000 | 700 |
| 2003-01-22 | 77 | 77 | 72 | 72 | 51,000 | 720 |
| 2003-01-21 | 77 | 80 | 75 | 76 | 93,000 | 760 |
| 2003-01-20 | 77 | 82 | 75 | 78 | 225,000 | 780 |
| 2003-01-17 | 67 | 79 | 67 | 72 | 291,000 | 720 |
| 2003-01-16 | 66 | 67 | 64 | 66 | 24,000 | 660 |
| 2003-01-15 | 65 | 65 | 63 | 65 | 29,000 | 650 |
| 2003-01-14 | 60 | 65 | 59 | 65 | 61,000 | 650 |
| 2003-01-10 | 59 | 60 | 58 | 60 | 18,000 | 600 |
| 2003-01-09 | 60 | 60 | 58 | 59 | 14,000 | 590 |
| 2003-01-08 | 60 | 60 | 59 | 60 | 13,000 | 600 |
| 2003-01-07 | 63 | 63 | 63 | 63 | 7,000 | 630 |
| 2003-01-06 | 59 | 63 | 59 | 63 | 15,000 | 630 |
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