6125 (株)岡本工作機械製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 598 | 605 | 584 | 591 | 459,000 | 5,910 |
| 2005-12-29 | 570 | 599 | 568 | 598 | 1,654,000 | 5,980 |
| 2005-12-28 | 570 | 578 | 560 | 569 | 856,000 | 5,690 |
| 2005-12-27 | 524 | 566 | 521 | 560 | 1,907,000 | 5,600 |
| 2005-12-26 | 514 | 524 | 514 | 523 | 558,000 | 5,230 |
| 2005-12-22 | 507 | 515 | 507 | 514 | 274,000 | 5,140 |
| 2005-12-21 | 519 | 526 | 512 | 513 | 306,000 | 5,130 |
| 2005-12-20 | 511 | 518 | 506 | 517 | 221,000 | 5,170 |
| 2005-12-19 | 518 | 523 | 511 | 513 | 305,000 | 5,130 |
| 2005-12-16 | 511 | 532 | 505 | 518 | 421,000 | 5,180 |
| 2005-12-15 | 521 | 527 | 512 | 520 | 426,000 | 5,200 |
| 2005-12-14 | 548 | 551 | 516 | 525 | 961,000 | 5,250 |
| 2005-12-13 | 550 | 555 | 533 | 538 | 997,000 | 5,380 |
| 2005-12-12 | 521 | 553 | 514 | 542 | 1,674,000 | 5,420 |
| 2005-12-09 | 483 | 507 | 480 | 505 | 741,000 | 5,050 |
| 2005-12-08 | 501 | 501 | 476 | 478 | 652,000 | 4,780 |
| 2005-12-07 | 516 | 516 | 491 | 503 | 806,000 | 5,030 |
| 2005-12-06 | 521 | 524 | 507 | 512 | 441,000 | 5,120 |
| 2005-12-05 | 504 | 522 | 503 | 518 | 776,000 | 5,180 |
| 2005-12-02 | 495 | 504 | 491 | 493 | 770,000 | 4,930 |
| 2005-12-01 | 479 | 493 | 472 | 490 | 569,000 | 4,900 |
| 2005-11-30 | 482 | 494 | 475 | 477 | 1,169,000 | 4,770 |
| 2005-11-29 | 460 | 483 | 458 | 482 | 2,465,000 | 4,820 |
| 2005-11-28 | 433 | 455 | 429 | 454 | 1,413,000 | 4,540 |
| 2005-11-25 | 428 | 428 | 422 | 428 | 234,000 | 4,280 |
| 2005-11-24 | 430 | 430 | 424 | 424 | 329,000 | 4,240 |
| 2005-11-22 | 436 | 439 | 425 | 425 | 322,000 | 4,250 |
| 2005-11-21 | 430 | 439 | 424 | 433 | 698,000 | 4,330 |
| 2005-11-18 | 441 | 442 | 431 | 433 | 411,000 | 4,330 |
| 2005-11-17 | 430 | 442 | 426 | 438 | 409,000 | 4,380 |
| 2005-11-16 | 418 | 435 | 411 | 429 | 374,000 | 4,290 |
| 2005-11-15 | 423 | 428 | 416 | 420 | 550,000 | 4,200 |
| 2005-11-14 | 432 | 437 | 421 | 424 | 1,251,000 | 4,240 |
| 2005-11-11 | 442 | 460 | 442 | 457 | 626,000 | 4,570 |
| 2005-11-10 | 449 | 453 | 433 | 440 | 565,000 | 4,400 |
| 2005-11-09 | 455 | 459 | 445 | 453 | 717,000 | 4,530 |
| 2005-11-08 | 449 | 463 | 440 | 458 | 1,703,000 | 4,580 |
| 2005-11-07 | 418 | 438 | 415 | 438 | 1,307,000 | 4,380 |
| 2005-11-04 | 408 | 412 | 403 | 412 | 579,000 | 4,120 |
| 2005-11-02 | 398 | 407 | 396 | 405 | 472,000 | 4,050 |
| 2005-11-01 | 400 | 400 | 397 | 398 | 168,000 | 3,980 |
| 2005-10-31 | 402 | 403 | 398 | 400 | 201,000 | 4,000 |
| 2005-10-28 | 395 | 397 | 391 | 397 | 199,000 | 3,970 |
| 2005-10-27 | 402 | 403 | 398 | 399 | 161,000 | 3,990 |
| 2005-10-26 | 394 | 404 | 392 | 404 | 273,000 | 4,040 |
| 2005-10-25 | 401 | 401 | 393 | 394 | 163,000 | 3,940 |
| 2005-10-24 | 386 | 401 | 381 | 399 | 578,000 | 3,990 |
| 2005-10-21 | 380 | 385 | 378 | 381 | 260,000 | 3,810 |
| 2005-10-20 | 392 | 392 | 385 | 387 | 191,000 | 3,870 |
| 2005-10-19 | 394 | 394 | 387 | 391 | 206,000 | 3,910 |
| 2005-10-18 | 392 | 395 | 390 | 395 | 215,000 | 3,950 |
| 2005-10-17 | 402 | 402 | 392 | 396 | 207,000 | 3,960 |
| 2005-10-14 | 400 | 403 | 399 | 400 | 191,000 | 4,000 |
| 2005-10-13 | 399 | 404 | 396 | 404 | 256,000 | 4,040 |
| 2005-10-12 | 411 | 418 | 404 | 406 | 356,000 | 4,060 |
| 2005-10-11 | 390 | 413 | 390 | 405 | 308,000 | 4,050 |
| 2005-10-07 | 386 | 396 | 385 | 392 | 225,000 | 3,920 |
| 2005-10-06 | 399 | 402 | 386 | 391 | 371,000 | 3,910 |
| 2005-10-05 | 416 | 416 | 410 | 411 | 298,000 | 4,110 |
| 2005-10-04 | 410 | 422 | 408 | 419 | 705,000 | 4,190 |
| 2005-10-03 | 412 | 416 | 395 | 410 | 621,000 | 4,100 |
| 2005-09-30 | 407 | 424 | 405 | 412 | 1,739,000 | 4,120 |
| 2005-09-29 | 394 | 398 | 390 | 398 | 343,000 | 3,980 |
| 2005-09-28 | 386 | 397 | 386 | 393 | 409,000 | 3,930 |
| 2005-09-27 | 398 | 398 | 386 | 386 | 385,000 | 3,860 |
| 2005-09-26 | 396 | 400 | 389 | 394 | 499,000 | 3,940 |
| 2005-09-22 | 386 | 394 | 386 | 394 | 638,000 | 3,940 |
| 2005-09-21 | 402 | 405 | 389 | 396 | 1,160,000 | 3,960 |
| 2005-09-20 | 390 | 402 | 385 | 397 | 3,069,000 | 3,970 |
| 2005-09-16 | 383 | 386 | 371 | 375 | 854,000 | 3,750 |
| 2005-09-15 | 360 | 392 | 360 | 377 | 3,632,000 | 3,770 |
| 2005-09-14 | 350 | 355 | 347 | 353 | 377,000 | 3,530 |
| 2005-09-13 | 351 | 352 | 346 | 348 | 274,000 | 3,480 |
| 2005-09-12 | 349 | 357 | 346 | 350 | 153,000 | 3,500 |
| 2005-09-09 | 343 | 347 | 342 | 346 | 115,000 | 3,460 |
| 2005-09-08 | 348 | 350 | 341 | 341 | 139,000 | 3,410 |
| 2005-09-07 | 355 | 355 | 347 | 350 | 215,000 | 3,500 |
| 2005-09-06 | 359 | 359 | 350 | 351 | 406,000 | 3,510 |
| 2005-09-05 | 345 | 352 | 344 | 350 | 237,000 | 3,500 |
| 2005-09-02 | 345 | 346 | 343 | 343 | 131,000 | 3,430 |
| 2005-09-01 | 350 | 354 | 345 | 345 | 575,000 | 3,450 |
| 2005-08-31 | 342 | 343 | 338 | 340 | 66,000 | 3,400 |
| 2005-08-30 | 338 | 345 | 338 | 342 | 127,000 | 3,420 |
| 2005-08-29 | 340 | 341 | 338 | 340 | 80,000 | 3,400 |
| 2005-08-26 | 347 | 352 | 345 | 345 | 260,000 | 3,450 |
| 2005-08-25 | 349 | 351 | 346 | 346 | 187,000 | 3,460 |
| 2005-08-24 | 345 | 352 | 343 | 351 | 225,000 | 3,510 |
| 2005-08-23 | 349 | 353 | 345 | 345 | 568,000 | 3,450 |
| 2005-08-22 | 340 | 360 | 339 | 348 | 869,000 | 3,480 |
| 2005-08-19 | 336 | 337 | 333 | 333 | 163,000 | 3,330 |
| 2005-08-18 | 335 | 336 | 331 | 333 | 175,000 | 3,330 |
| 2005-08-17 | 338 | 338 | 333 | 333 | 131,000 | 3,330 |
| 2005-08-16 | 331 | 340 | 331 | 338 | 154,000 | 3,380 |
| 2005-08-15 | 327 | 330 | 326 | 329 | 87,000 | 3,290 |
| 2005-08-12 | 332 | 336 | 332 | 332 | 108,000 | 3,320 |
| 2005-08-11 | 335 | 341 | 330 | 336 | 196,000 | 3,360 |
| 2005-08-10 | 330 | 340 | 330 | 339 | 343,000 | 3,390 |
| 2005-08-09 | 317 | 334 | 317 | 330 | 198,000 | 3,300 |
| 2005-08-08 | 300 | 315 | 299 | 313 | 240,000 | 3,130 |
| 2005-08-05 | 318 | 333 | 305 | 305 | 182,000 | 3,050 |
| 2005-08-04 | 330 | 330 | 320 | 326 | 104,000 | 3,260 |
| 2005-08-03 | 339 | 339 | 330 | 332 | 204,000 | 3,320 |
| 2005-08-02 | 342 | 342 | 336 | 338 | 188,000 | 3,380 |
| 2005-08-01 | 344 | 344 | 334 | 340 | 185,000 | 3,400 |
| 2005-07-29 | 339 | 343 | 336 | 342 | 337,000 | 3,420 |
| 2005-07-28 | 334 | 342 | 332 | 335 | 472,000 | 3,350 |
| 2005-07-27 | 327 | 335 | 326 | 334 | 306,000 | 3,340 |
| 2005-07-26 | 331 | 333 | 324 | 324 | 383,000 | 3,240 |
| 2005-07-25 | 317 | 332 | 316 | 326 | 464,000 | 3,260 |
| 2005-07-22 | 315 | 318 | 312 | 316 | 98,000 | 3,160 |
| 2005-07-21 | 321 | 322 | 317 | 320 | 227,000 | 3,200 |
| 2005-07-20 | 310 | 323 | 310 | 319 | 391,000 | 3,190 |
| 2005-07-19 | 304 | 307 | 304 | 307 | 82,000 | 3,070 |
| 2005-07-15 | 304 | 305 | 302 | 304 | 89,000 | 3,040 |
| 2005-07-14 | 306 | 309 | 299 | 301 | 233,000 | 3,010 |
| 2005-07-13 | 306 | 307 | 305 | 305 | 86,000 | 3,050 |
| 2005-07-12 | 304 | 306 | 303 | 306 | 171,000 | 3,060 |
| 2005-07-11 | 307 | 309 | 298 | 302 | 279,000 | 3,020 |
| 2005-07-08 | 307 | 311 | 304 | 306 | 140,000 | 3,060 |
| 2005-07-07 | 310 | 310 | 306 | 307 | 159,000 | 3,070 |
| 2005-07-06 | 311 | 314 | 310 | 311 | 99,000 | 3,110 |
| 2005-07-05 | 314 | 315 | 309 | 311 | 134,000 | 3,110 |
| 2005-07-04 | 316 | 316 | 312 | 313 | 79,000 | 3,130 |
| 2005-07-01 | 312 | 316 | 312 | 313 | 82,000 | 3,130 |
| 2005-06-30 | 314 | 314 | 310 | 312 | 63,000 | 3,120 |
| 2005-06-29 | 315 | 316 | 313 | 313 | 60,000 | 3,130 |
| 2005-06-28 | 310 | 314 | 310 | 313 | 56,000 | 3,130 |
| 2005-06-27 | 313 | 313 | 308 | 309 | 130,000 | 3,090 |
| 2005-06-24 | 314 | 315 | 312 | 314 | 100,000 | 3,140 |
| 2005-06-23 | 317 | 320 | 317 | 319 | 85,000 | 3,190 |
| 2005-06-22 | 317 | 319 | 316 | 317 | 79,000 | 3,170 |
| 2005-06-21 | 318 | 320 | 317 | 317 | 118,000 | 3,170 |
| 2005-06-20 | 322 | 325 | 313 | 316 | 385,000 | 3,160 |
| 2005-06-17 | 325 | 327 | 322 | 324 | 118,000 | 3,240 |
| 2005-06-16 | 320 | 329 | 318 | 322 | 296,000 | 3,220 |
| 2005-06-15 | 317 | 322 | 316 | 321 | 137,000 | 3,210 |
| 2005-06-14 | 320 | 322 | 315 | 315 | 111,000 | 3,150 |
| 2005-06-13 | 316 | 320 | 311 | 315 | 68,000 | 3,150 |
| 2005-06-10 | 316 | 318 | 314 | 314 | 63,000 | 3,140 |
| 2005-06-09 | 315 | 320 | 311 | 314 | 161,000 | 3,140 |
| 2005-06-08 | 320 | 325 | 315 | 316 | 286,000 | 3,160 |
| 2005-06-07 | 304 | 325 | 303 | 325 | 616,000 | 3,250 |
| 2005-06-06 | 296 | 303 | 296 | 300 | 94,000 | 3,000 |
| 2005-06-03 | 299 | 300 | 296 | 296 | 37,000 | 2,960 |
| 2005-06-02 | 301 | 301 | 296 | 298 | 106,000 | 2,980 |
| 2005-06-01 | 298 | 299 | 294 | 297 | 129,000 | 2,970 |
| 2005-05-31 | 298 | 304 | 296 | 298 | 156,000 | 2,980 |
| 2005-05-30 | 293 | 298 | 289 | 298 | 127,000 | 2,980 |
| 2005-05-27 | 284 | 297 | 284 | 288 | 248,000 | 2,880 |
| 2005-05-26 | 289 | 289 | 274 | 283 | 285,000 | 2,830 |
| 2005-05-25 | 305 | 308 | 287 | 294 | 355,000 | 2,940 |
| 2005-05-24 | 318 | 318 | 303 | 304 | 350,000 | 3,040 |
| 2005-05-23 | 311 | 320 | 309 | 320 | 443,000 | 3,200 |
| 2005-05-20 | 342 | 344 | 335 | 341 | 204,000 | 3,410 |
| 2005-05-19 | 331 | 337 | 327 | 337 | 102,000 | 3,370 |
| 2005-05-18 | 316 | 326 | 316 | 326 | 104,000 | 3,260 |
| 2005-05-17 | 332 | 336 | 316 | 324 | 134,000 | 3,240 |
| 2005-05-16 | 344 | 344 | 330 | 330 | 263,000 | 3,300 |
| 2005-05-13 | 332 | 343 | 332 | 339 | 116,000 | 3,390 |
| 2005-05-12 | 342 | 342 | 337 | 339 | 68,000 | 3,390 |
| 2005-05-11 | 338 | 342 | 335 | 340 | 80,000 | 3,400 |
| 2005-05-10 | 344 | 344 | 340 | 342 | 181,000 | 3,420 |
| 2005-05-09 | 330 | 339 | 330 | 339 | 175,000 | 3,390 |
| 2005-05-06 | 322 | 328 | 320 | 324 | 141,000 | 3,240 |
| 2005-05-02 | 324 | 324 | 318 | 321 | 54,000 | 3,210 |
| 2005-04-28 | 324 | 324 | 319 | 324 | 64,000 | 3,240 |
| 2005-04-27 | 316 | 326 | 316 | 320 | 218,000 | 3,200 |
| 2005-04-26 | 325 | 327 | 322 | 323 | 59,000 | 3,230 |
| 2005-04-25 | 322 | 324 | 321 | 323 | 54,000 | 3,230 |
| 2005-04-22 | 328 | 329 | 319 | 327 | 149,000 | 3,270 |
| 2005-04-21 | 310 | 319 | 307 | 319 | 161,000 | 3,190 |
| 2005-04-20 | 322 | 334 | 322 | 323 | 192,000 | 3,230 |
| 2005-04-19 | 310 | 319 | 310 | 316 | 145,000 | 3,160 |
| 2005-04-18 | 312 | 313 | 300 | 309 | 487,000 | 3,090 |
| 2005-04-15 | 329 | 331 | 321 | 328 | 158,000 | 3,280 |
| 2005-04-14 | 338 | 341 | 335 | 339 | 139,000 | 3,390 |
| 2005-04-13 | 346 | 350 | 343 | 348 | 94,000 | 3,480 |
| 2005-04-12 | 345 | 352 | 345 | 346 | 74,000 | 3,460 |
| 2005-04-11 | 356 | 356 | 348 | 350 | 122,000 | 3,500 |
| 2005-04-08 | 358 | 359 | 354 | 357 | 245,000 | 3,570 |
| 2005-04-07 | 353 | 355 | 351 | 355 | 296,000 | 3,550 |
| 2005-04-06 | 347 | 354 | 343 | 351 | 256,000 | 3,510 |
| 2005-04-05 | 345 | 346 | 341 | 345 | 141,000 | 3,450 |
| 2005-04-04 | 338 | 343 | 338 | 343 | 100,000 | 3,430 |
| 2005-04-01 | 336 | 345 | 336 | 342 | 164,000 | 3,420 |
| 2005-03-31 | 334 | 342 | 334 | 339 | 151,000 | 3,390 |
| 2005-03-30 | 340 | 341 | 329 | 335 | 205,000 | 3,350 |
| 2005-03-29 | 351 | 352 | 340 | 344 | 258,000 | 3,440 |
| 2005-03-28 | 344 | 345 | 341 | 344 | 150,000 | 3,440 |
| 2005-03-25 | 351 | 352 | 339 | 345 | 309,000 | 3,450 |
| 2005-03-24 | 348 | 353 | 346 | 349 | 178,000 | 3,490 |
| 2005-03-23 | 359 | 359 | 346 | 352 | 333,000 | 3,520 |
| 2005-03-22 | 347 | 360 | 346 | 358 | 562,000 | 3,580 |
| 2005-03-18 | 344 | 349 | 344 | 344 | 192,000 | 3,440 |
| 2005-03-17 | 342 | 347 | 340 | 346 | 187,000 | 3,460 |
| 2005-03-16 | 345 | 347 | 338 | 347 | 207,000 | 3,470 |
| 2005-03-15 | 348 | 350 | 337 | 343 | 335,000 | 3,430 |
| 2005-03-14 | 354 | 356 | 350 | 351 | 305,000 | 3,510 |
| 2005-03-11 | 351 | 357 | 350 | 352 | 327,000 | 3,520 |
| 2005-03-10 | 360 | 360 | 349 | 354 | 310,000 | 3,540 |
| 2005-03-09 | 356 | 359 | 356 | 358 | 227,000 | 3,580 |
| 2005-03-08 | 357 | 363 | 357 | 362 | 266,000 | 3,620 |
| 2005-03-07 | 366 | 367 | 360 | 362 | 412,000 | 3,620 |
| 2005-03-04 | 358 | 360 | 352 | 360 | 294,000 | 3,600 |
| 2005-03-03 | 364 | 366 | 357 | 358 | 441,000 | 3,580 |
| 2005-03-02 | 360 | 368 | 359 | 362 | 1,270,000 | 3,620 |
| 2005-03-01 | 347 | 350 | 343 | 350 | 418,000 | 3,500 |
| 2005-02-28 | 349 | 349 | 343 | 347 | 275,000 | 3,470 |
| 2005-02-25 | 348 | 349 | 341 | 344 | 303,000 | 3,440 |
| 2005-02-24 | 342 | 347 | 342 | 345 | 251,000 | 3,450 |
| 2005-02-23 | 340 | 342 | 339 | 341 | 213,000 | 3,410 |
| 2005-02-22 | 347 | 354 | 345 | 345 | 671,000 | 3,450 |
| 2005-02-21 | 340 | 345 | 337 | 344 | 282,000 | 3,440 |
| 2005-02-18 | 329 | 336 | 326 | 335 | 281,000 | 3,350 |
| 2005-02-17 | 337 | 340 | 333 | 334 | 216,000 | 3,340 |
| 2005-02-16 | 347 | 347 | 337 | 342 | 531,000 | 3,420 |
| 2005-02-15 | 350 | 351 | 345 | 348 | 396,000 | 3,480 |
| 2005-02-14 | 348 | 356 | 345 | 350 | 1,050,000 | 3,500 |
| 2005-02-10 | 344 | 352 | 340 | 343 | 740,000 | 3,430 |
| 2005-02-09 | 344 | 345 | 335 | 343 | 284,000 | 3,430 |
| 2005-02-08 | 343 | 344 | 339 | 344 | 437,000 | 3,440 |
| 2005-02-07 | 340 | 343 | 336 | 339 | 622,000 | 3,390 |
| 2005-02-04 | 330 | 333 | 323 | 332 | 293,000 | 3,320 |
| 2005-02-03 | 330 | 331 | 326 | 327 | 129,000 | 3,270 |
| 2005-02-02 | 326 | 330 | 325 | 330 | 144,000 | 3,300 |
| 2005-02-01 | 330 | 331 | 323 | 328 | 205,000 | 3,280 |
| 2005-01-31 | 323 | 331 | 323 | 328 | 174,000 | 3,280 |
| 2005-01-28 | 330 | 330 | 321 | 323 | 151,000 | 3,230 |
| 2005-01-27 | 338 | 339 | 330 | 331 | 255,000 | 3,310 |
| 2005-01-26 | 340 | 342 | 331 | 335 | 584,000 | 3,350 |
| 2005-01-25 | 320 | 340 | 319 | 336 | 519,000 | 3,360 |
| 2005-01-24 | 320 | 325 | 317 | 318 | 217,000 | 3,180 |
| 2005-01-21 | 315 | 323 | 315 | 321 | 228,000 | 3,210 |
| 2005-01-20 | 321 | 326 | 316 | 323 | 342,000 | 3,230 |
| 2005-01-19 | 333 | 335 | 324 | 329 | 234,000 | 3,290 |
| 2005-01-18 | 338 | 340 | 328 | 332 | 428,000 | 3,320 |
| 2005-01-17 | 342 | 348 | 335 | 338 | 1,436,000 | 3,380 |
| 2005-01-14 | 323 | 343 | 319 | 342 | 1,422,000 | 3,420 |
| 2005-01-13 | 308 | 330 | 306 | 324 | 1,618,000 | 3,240 |
| 2005-01-12 | 308 | 308 | 302 | 304 | 237,000 | 3,040 |
| 2005-01-11 | 306 | 311 | 302 | 306 | 489,000 | 3,060 |
| 2005-01-07 | 296 | 299 | 294 | 299 | 382,000 | 2,990 |
| 2005-01-06 | 288 | 292 | 286 | 291 | 180,000 | 2,910 |
| 2005-01-05 | 288 | 289 | 284 | 289 | 159,000 | 2,890 |
| 2005-01-04 | 290 | 290 | 285 | 290 | 66,000 | 2,900 |
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
