6125 (株)岡本工作機械製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 560 | 565 | 556 | 558 | 157,000 | 5,580 |
| 2006-12-28 | 571 | 577 | 557 | 563 | 355,000 | 5,630 |
| 2006-12-27 | 580 | 585 | 572 | 572 | 173,000 | 5,720 |
| 2006-12-26 | 563 | 571 | 562 | 571 | 262,000 | 5,710 |
| 2006-12-25 | 572 | 574 | 566 | 569 | 202,000 | 5,690 |
| 2006-12-22 | 581 | 585 | 570 | 574 | 292,000 | 5,740 |
| 2006-12-21 | 586 | 591 | 580 | 581 | 243,000 | 5,810 |
| 2006-12-20 | 581 | 590 | 579 | 586 | 226,000 | 5,860 |
| 2006-12-19 | 586 | 587 | 574 | 584 | 347,000 | 5,840 |
| 2006-12-18 | 591 | 595 | 585 | 590 | 542,000 | 5,900 |
| 2006-12-15 | 585 | 594 | 578 | 583 | 638,000 | 5,830 |
| 2006-12-14 | 550 | 576 | 546 | 573 | 863,000 | 5,730 |
| 2006-12-13 | 541 | 545 | 539 | 544 | 157,000 | 5,440 |
| 2006-12-12 | 554 | 554 | 543 | 545 | 140,000 | 5,450 |
| 2006-12-11 | 550 | 552 | 543 | 547 | 179,000 | 5,470 |
| 2006-12-08 | 560 | 563 | 541 | 547 | 332,000 | 5,470 |
| 2006-12-07 | 562 | 562 | 552 | 559 | 251,000 | 5,590 |
| 2006-12-06 | 561 | 562 | 555 | 555 | 234,000 | 5,550 |
| 2006-12-05 | 568 | 570 | 560 | 562 | 239,000 | 5,620 |
| 2006-12-04 | 550 | 561 | 549 | 561 | 298,000 | 5,610 |
| 2006-12-01 | 548 | 553 | 546 | 553 | 311,000 | 5,530 |
| 2006-11-30 | 550 | 554 | 539 | 542 | 334,000 | 5,420 |
| 2006-11-29 | 533 | 545 | 531 | 545 | 452,000 | 5,450 |
| 2006-11-28 | 518 | 529 | 510 | 526 | 342,000 | 5,260 |
| 2006-11-27 | 500 | 521 | 500 | 521 | 143,000 | 5,210 |
| 2006-11-24 | 508 | 513 | 495 | 506 | 277,000 | 5,060 |
| 2006-11-22 | 478 | 515 | 477 | 515 | 263,000 | 5,150 |
| 2006-11-21 | 491 | 495 | 477 | 477 | 138,000 | 4,770 |
| 2006-11-20 | 510 | 510 | 482 | 490 | 326,000 | 4,900 |
| 2006-11-17 | 519 | 520 | 502 | 505 | 212,000 | 5,050 |
| 2006-11-16 | 517 | 531 | 517 | 527 | 266,000 | 5,270 |
| 2006-11-15 | 511 | 522 | 511 | 517 | 263,000 | 5,170 |
| 2006-11-14 | 492 | 519 | 492 | 506 | 245,000 | 5,060 |
| 2006-11-13 | 486 | 497 | 477 | 488 | 374,000 | 4,880 |
| 2006-11-10 | 485 | 491 | 460 | 475 | 281,000 | 4,750 |
| 2006-11-09 | 497 | 498 | 486 | 493 | 151,000 | 4,930 |
| 2006-11-08 | 510 | 510 | 495 | 495 | 198,000 | 4,950 |
| 2006-11-07 | 511 | 511 | 503 | 505 | 132,000 | 5,050 |
| 2006-11-06 | 500 | 510 | 500 | 501 | 180,000 | 5,010 |
| 2006-11-02 | 495 | 509 | 495 | 508 | 291,000 | 5,080 |
| 2006-11-01 | 484 | 507 | 480 | 504 | 340,000 | 5,040 |
| 2006-10-31 | 479 | 482 | 471 | 482 | 68,000 | 4,820 |
| 2006-10-30 | 487 | 487 | 472 | 476 | 117,000 | 4,760 |
| 2006-10-27 | 489 | 492 | 480 | 484 | 426,000 | 4,840 |
| 2006-10-26 | 468 | 484 | 466 | 484 | 377,000 | 4,840 |
| 2006-10-25 | 443 | 470 | 442 | 458 | 517,000 | 4,580 |
| 2006-10-24 | 471 | 474 | 453 | 453 | 312,000 | 4,530 |
| 2006-10-23 | 471 | 475 | 468 | 470 | 75,000 | 4,700 |
| 2006-10-20 | 476 | 478 | 463 | 469 | 243,000 | 4,690 |
| 2006-10-19 | 488 | 488 | 473 | 475 | 328,000 | 4,750 |
| 2006-10-18 | 482 | 487 | 475 | 487 | 155,000 | 4,870 |
| 2006-10-17 | 497 | 497 | 481 | 489 | 184,000 | 4,890 |
| 2006-10-16 | 476 | 488 | 472 | 488 | 203,000 | 4,880 |
| 2006-10-13 | 450 | 468 | 430 | 461 | 432,000 | 4,610 |
| 2006-10-12 | 410 | 440 | 405 | 440 | 570,000 | 4,400 |
| 2006-10-11 | 465 | 467 | 425 | 425 | 409,000 | 4,250 |
| 2006-10-10 | 476 | 488 | 466 | 468 | 248,000 | 4,680 |
| 2006-10-06 | 480 | 490 | 476 | 481 | 147,000 | 4,810 |
| 2006-10-05 | 481 | 485 | 473 | 485 | 266,000 | 4,850 |
| 2006-10-04 | 473 | 481 | 463 | 467 | 245,000 | 4,670 |
| 2006-10-03 | 481 | 488 | 475 | 476 | 329,000 | 4,760 |
| 2006-10-02 | 499 | 500 | 486 | 486 | 201,000 | 4,860 |
| 2006-09-29 | 505 | 506 | 492 | 500 | 234,000 | 5,000 |
| 2006-09-28 | 501 | 512 | 492 | 507 | 358,000 | 5,070 |
| 2006-09-27 | 480 | 510 | 474 | 501 | 358,000 | 5,010 |
| 2006-09-26 | 480 | 480 | 457 | 480 | 268,000 | 4,800 |
| 2006-09-25 | 486 | 490 | 475 | 482 | 127,000 | 4,820 |
| 2006-09-22 | 483 | 500 | 475 | 496 | 238,000 | 4,960 |
| 2006-09-21 | 500 | 500 | 485 | 491 | 104,000 | 4,910 |
| 2006-09-20 | 487 | 500 | 485 | 500 | 191,000 | 5,000 |
| 2006-09-19 | 506 | 509 | 500 | 502 | 106,000 | 5,020 |
| 2006-09-15 | 510 | 517 | 501 | 509 | 142,000 | 5,090 |
| 2006-09-14 | 506 | 516 | 505 | 510 | 205,000 | 5,100 |
| 2006-09-13 | 544 | 544 | 490 | 493 | 338,000 | 4,930 |
| 2006-09-12 | 530 | 535 | 522 | 530 | 136,000 | 5,300 |
| 2006-09-11 | 545 | 550 | 535 | 536 | 234,000 | 5,360 |
| 2006-09-08 | 543 | 546 | 538 | 545 | 152,000 | 5,450 |
| 2006-09-07 | 547 | 553 | 543 | 548 | 167,000 | 5,480 |
| 2006-09-06 | 552 | 560 | 545 | 549 | 335,000 | 5,490 |
| 2006-09-05 | 547 | 554 | 545 | 550 | 364,000 | 5,500 |
| 2006-09-04 | 542 | 553 | 538 | 542 | 396,000 | 5,420 |
| 2006-09-01 | 548 | 548 | 527 | 530 | 824,000 | 5,300 |
| 2006-08-31 | 557 | 558 | 548 | 549 | 393,000 | 5,490 |
| 2006-08-30 | 562 | 568 | 559 | 559 | 128,000 | 5,590 |
| 2006-08-29 | 567 | 570 | 560 | 561 | 156,000 | 5,610 |
| 2006-08-28 | 573 | 573 | 563 | 564 | 148,000 | 5,640 |
| 2006-08-25 | 578 | 585 | 570 | 579 | 329,000 | 5,790 |
| 2006-08-24 | 581 | 589 | 577 | 578 | 166,000 | 5,780 |
| 2006-08-23 | 591 | 592 | 578 | 590 | 251,000 | 5,900 |
| 2006-08-22 | 591 | 593 | 588 | 591 | 144,000 | 5,910 |
| 2006-08-21 | 601 | 605 | 595 | 596 | 201,000 | 5,960 |
| 2006-08-18 | 610 | 620 | 608 | 609 | 136,000 | 6,090 |
| 2006-08-17 | 601 | 607 | 596 | 607 | 242,000 | 6,070 |
| 2006-08-16 | 591 | 598 | 590 | 590 | 250,000 | 5,900 |
| 2006-08-15 | 571 | 586 | 569 | 582 | 245,000 | 5,820 |
| 2006-08-14 | 562 | 572 | 562 | 569 | 168,000 | 5,690 |
| 2006-08-11 | 565 | 570 | 558 | 564 | 232,000 | 5,640 |
| 2006-08-10 | 570 | 575 | 558 | 561 | 342,000 | 5,610 |
| 2006-08-09 | 588 | 588 | 558 | 565 | 419,000 | 5,650 |
| 2006-08-08 | 588 | 595 | 582 | 588 | 317,000 | 5,880 |
| 2006-08-07 | 619 | 619 | 586 | 598 | 736,000 | 5,980 |
| 2006-08-04 | 643 | 651 | 641 | 651 | 120,000 | 6,510 |
| 2006-08-03 | 650 | 653 | 644 | 653 | 106,000 | 6,530 |
| 2006-08-02 | 645 | 650 | 639 | 650 | 113,000 | 6,500 |
| 2006-08-01 | 650 | 660 | 645 | 648 | 285,000 | 6,480 |
| 2006-07-31 | 630 | 649 | 628 | 649 | 252,000 | 6,490 |
| 2006-07-28 | 615 | 633 | 605 | 630 | 140,000 | 6,300 |
| 2006-07-27 | 614 | 625 | 596 | 615 | 113,000 | 6,150 |
| 2006-07-26 | 620 | 621 | 614 | 616 | 81,000 | 6,160 |
| 2006-07-25 | 610 | 618 | 610 | 613 | 61,000 | 6,130 |
| 2006-07-24 | 599 | 607 | 590 | 603 | 160,000 | 6,030 |
| 2006-07-21 | 595 | 618 | 595 | 612 | 136,000 | 6,120 |
| 2006-07-20 | 613 | 622 | 603 | 622 | 205,000 | 6,220 |
| 2006-07-19 | 603 | 610 | 583 | 583 | 132,000 | 5,830 |
| 2006-07-18 | 631 | 631 | 590 | 610 | 183,000 | 6,100 |
| 2006-07-14 | 627 | 650 | 603 | 650 | 169,000 | 6,500 |
| 2006-07-13 | 640 | 650 | 631 | 639 | 52,000 | 6,390 |
| 2006-07-12 | 655 | 658 | 641 | 645 | 63,000 | 6,450 |
| 2006-07-11 | 663 | 665 | 650 | 651 | 142,000 | 6,510 |
| 2006-07-10 | 666 | 675 | 649 | 663 | 194,000 | 6,630 |
| 2006-07-07 | 671 | 675 | 665 | 669 | 216,000 | 6,690 |
| 2006-07-06 | 672 | 674 | 661 | 663 | 214,000 | 6,630 |
| 2006-07-05 | 672 | 685 | 671 | 678 | 179,000 | 6,780 |
| 2006-07-04 | 665 | 689 | 660 | 689 | 455,000 | 6,890 |
| 2006-07-03 | 640 | 673 | 639 | 656 | 350,000 | 6,560 |
| 2006-06-30 | 649 | 649 | 634 | 645 | 174,000 | 6,450 |
| 2006-06-29 | 618 | 640 | 611 | 636 | 165,000 | 6,360 |
| 2006-06-28 | 616 | 618 | 611 | 612 | 140,000 | 6,120 |
| 2006-06-27 | 624 | 630 | 617 | 623 | 97,000 | 6,230 |
| 2006-06-26 | 629 | 629 | 616 | 623 | 48,000 | 6,230 |
| 2006-06-23 | 619 | 620 | 609 | 620 | 71,000 | 6,200 |
| 2006-06-22 | 616 | 620 | 609 | 615 | 136,000 | 6,150 |
| 2006-06-21 | 618 | 618 | 599 | 606 | 85,000 | 6,060 |
| 2006-06-20 | 623 | 626 | 605 | 609 | 135,000 | 6,090 |
| 2006-06-19 | 625 | 640 | 621 | 629 | 141,000 | 6,290 |
| 2006-06-16 | 630 | 645 | 624 | 635 | 313,000 | 6,350 |
| 2006-06-15 | 627 | 627 | 600 | 615 | 218,000 | 6,150 |
| 2006-06-14 | 581 | 600 | 581 | 592 | 109,000 | 5,920 |
| 2006-06-13 | 597 | 608 | 586 | 601 | 264,000 | 6,010 |
| 2006-06-12 | 612 | 617 | 605 | 617 | 144,000 | 6,170 |
| 2006-06-09 | 590 | 619 | 581 | 612 | 314,000 | 6,120 |
| 2006-06-08 | 581 | 592 | 554 | 584 | 565,000 | 5,840 |
| 2006-06-07 | 620 | 632 | 601 | 601 | 265,000 | 6,010 |
| 2006-06-06 | 638 | 638 | 610 | 633 | 328,000 | 6,330 |
| 2006-06-05 | 646 | 665 | 640 | 650 | 190,000 | 6,500 |
| 2006-06-02 | 616 | 640 | 565 | 640 | 455,000 | 6,400 |
| 2006-06-01 | 660 | 665 | 610 | 622 | 302,000 | 6,220 |
| 2006-05-31 | 651 | 659 | 635 | 650 | 404,000 | 6,500 |
| 2006-05-30 | 679 | 682 | 667 | 670 | 189,000 | 6,700 |
| 2006-05-29 | 695 | 695 | 682 | 688 | 93,000 | 6,880 |
| 2006-05-26 | 698 | 703 | 687 | 693 | 213,000 | 6,930 |
| 2006-05-25 | 704 | 704 | 675 | 678 | 186,000 | 6,780 |
| 2006-05-24 | 677 | 702 | 675 | 699 | 423,000 | 6,990 |
| 2006-05-23 | 655 | 692 | 648 | 667 | 708,000 | 6,670 |
| 2006-05-22 | 706 | 721 | 646 | 653 | 936,000 | 6,530 |
| 2006-05-19 | 720 | 727 | 714 | 726 | 299,000 | 7,260 |
| 2006-05-18 | 700 | 730 | 695 | 730 | 435,000 | 7,300 |
| 2006-05-17 | 725 | 730 | 705 | 730 | 441,000 | 7,300 |
| 2006-05-16 | 754 | 759 | 701 | 708 | 760,000 | 7,080 |
| 2006-05-15 | 735 | 765 | 732 | 749 | 1,070,000 | 7,490 |
| 2006-05-12 | 725 | 750 | 713 | 749 | 895,000 | 7,490 |
| 2006-05-11 | 726 | 756 | 720 | 743 | 2,533,000 | 7,430 |
| 2006-05-10 | 700 | 729 | 699 | 726 | 1,374,000 | 7,260 |
| 2006-05-09 | 697 | 702 | 693 | 697 | 295,000 | 6,970 |
| 2006-05-08 | 705 | 706 | 680 | 688 | 216,000 | 6,880 |
| 2006-05-02 | 700 | 709 | 692 | 700 | 229,000 | 7,000 |
| 2006-05-01 | 700 | 705 | 698 | 702 | 176,000 | 7,020 |
| 2006-04-28 | 705 | 706 | 697 | 706 | 226,000 | 7,060 |
| 2006-04-27 | 707 | 712 | 706 | 708 | 178,000 | 7,080 |
| 2006-04-26 | 717 | 718 | 705 | 706 | 345,000 | 7,060 |
| 2006-04-25 | 685 | 716 | 680 | 707 | 577,000 | 7,070 |
| 2006-04-24 | 686 | 699 | 667 | 686 | 363,000 | 6,860 |
| 2006-04-21 | 704 | 704 | 685 | 693 | 284,000 | 6,930 |
| 2006-04-20 | 719 | 725 | 695 | 700 | 534,000 | 7,000 |
| 2006-04-19 | 706 | 717 | 702 | 717 | 439,000 | 7,170 |
| 2006-04-18 | 690 | 699 | 674 | 693 | 542,000 | 6,930 |
| 2006-04-17 | 711 | 714 | 691 | 702 | 356,000 | 7,020 |
| 2006-04-14 | 714 | 716 | 704 | 709 | 100,000 | 7,090 |
| 2006-04-13 | 716 | 719 | 706 | 715 | 260,000 | 7,150 |
| 2006-04-12 | 716 | 719 | 700 | 719 | 359,000 | 7,190 |
| 2006-04-11 | 715 | 730 | 702 | 720 | 908,000 | 7,200 |
| 2006-04-10 | 676 | 714 | 676 | 714 | 691,000 | 7,140 |
| 2006-04-07 | 665 | 690 | 662 | 689 | 319,000 | 6,890 |
| 2006-04-06 | 673 | 675 | 667 | 670 | 148,000 | 6,700 |
| 2006-04-05 | 693 | 693 | 668 | 675 | 182,000 | 6,750 |
| 2006-04-04 | 695 | 695 | 688 | 690 | 272,000 | 6,900 |
| 2006-04-03 | 674 | 695 | 671 | 695 | 448,000 | 6,950 |
| 2006-03-31 | 670 | 674 | 667 | 674 | 223,000 | 6,740 |
| 2006-03-30 | 672 | 673 | 667 | 673 | 228,000 | 6,730 |
| 2006-03-29 | 656 | 678 | 655 | 671 | 255,000 | 6,710 |
| 2006-03-28 | 662 | 665 | 645 | 663 | 320,000 | 6,630 |
| 2006-03-27 | 665 | 669 | 661 | 665 | 282,000 | 6,650 |
| 2006-03-24 | 658 | 674 | 658 | 669 | 892,000 | 6,690 |
| 2006-03-23 | 633 | 653 | 633 | 645 | 336,000 | 6,450 |
| 2006-03-22 | 643 | 643 | 625 | 632 | 207,000 | 6,320 |
| 2006-03-20 | 650 | 654 | 631 | 642 | 659,000 | 6,420 |
| 2006-03-17 | 600 | 657 | 600 | 656 | 1,292,000 | 6,560 |
| 2006-03-16 | 580 | 600 | 578 | 600 | 507,000 | 6,000 |
| 2006-03-15 | 585 | 593 | 577 | 577 | 98,000 | 5,770 |
| 2006-03-14 | 580 | 595 | 577 | 583 | 303,000 | 5,830 |
| 2006-03-13 | 585 | 591 | 580 | 581 | 162,000 | 5,810 |
| 2006-03-10 | 590 | 594 | 576 | 584 | 217,000 | 5,840 |
| 2006-03-09 | 564 | 594 | 560 | 590 | 349,000 | 5,900 |
| 2006-03-08 | 551 | 565 | 551 | 559 | 133,000 | 5,590 |
| 2006-03-07 | 538 | 562 | 538 | 554 | 137,000 | 5,540 |
| 2006-03-06 | 535 | 545 | 520 | 543 | 115,000 | 5,430 |
| 2006-03-03 | 545 | 550 | 511 | 525 | 218,000 | 5,250 |
| 2006-03-02 | 554 | 571 | 551 | 559 | 200,000 | 5,590 |
| 2006-03-01 | 548 | 565 | 545 | 555 | 250,000 | 5,550 |
| 2006-02-28 | 594 | 598 | 576 | 576 | 193,000 | 5,760 |
| 2006-02-27 | 593 | 604 | 580 | 594 | 424,000 | 5,940 |
| 2006-02-24 | 586 | 589 | 572 | 589 | 212,000 | 5,890 |
| 2006-02-23 | 561 | 590 | 552 | 585 | 428,000 | 5,850 |
| 2006-02-22 | 540 | 542 | 523 | 539 | 381,000 | 5,390 |
| 2006-02-21 | 470 | 520 | 470 | 520 | 837,000 | 5,200 |
| 2006-02-20 | 499 | 502 | 470 | 475 | 780,000 | 4,750 |
| 2006-02-17 | 527 | 548 | 505 | 524 | 579,000 | 5,240 |
| 2006-02-16 | 535 | 558 | 521 | 528 | 525,000 | 5,280 |
| 2006-02-15 | 599 | 599 | 550 | 555 | 453,000 | 5,550 |
| 2006-02-14 | 552 | 575 | 485 | 574 | 1,423,000 | 5,740 |
| 2006-02-13 | 620 | 620 | 562 | 570 | 1,337,000 | 5,700 |
| 2006-02-10 | 720 | 722 | 620 | 622 | 1,672,000 | 6,220 |
| 2006-02-09 | 727 | 730 | 712 | 720 | 365,000 | 7,200 |
| 2006-02-08 | 731 | 738 | 711 | 720 | 768,000 | 7,200 |
| 2006-02-07 | 716 | 734 | 715 | 732 | 531,000 | 7,320 |
| 2006-02-06 | 721 | 722 | 709 | 713 | 548,000 | 7,130 |
| 2006-02-03 | 715 | 725 | 714 | 720 | 285,000 | 7,200 |
| 2006-02-02 | 717 | 744 | 715 | 718 | 808,000 | 7,180 |
| 2006-02-01 | 721 | 725 | 700 | 700 | 505,000 | 7,000 |
| 2006-01-31 | 731 | 744 | 725 | 730 | 400,000 | 7,300 |
| 2006-01-30 | 750 | 750 | 721 | 721 | 1,089,000 | 7,210 |
| 2006-01-27 | 710 | 715 | 695 | 704 | 567,000 | 7,040 |
| 2006-01-26 | 670 | 685 | 666 | 680 | 495,000 | 6,800 |
| 2006-01-25 | 659 | 684 | 643 | 665 | 636,000 | 6,650 |
| 2006-01-24 | 630 | 644 | 621 | 639 | 316,000 | 6,390 |
| 2006-01-23 | 609 | 635 | 606 | 610 | 495,000 | 6,100 |
| 2006-01-20 | 674 | 689 | 631 | 649 | 639,000 | 6,490 |
| 2006-01-19 | 601 | 674 | 600 | 665 | 1,082,000 | 6,650 |
| 2006-01-18 | 652 | 660 | 580 | 601 | 1,532,000 | 6,010 |
| 2006-01-17 | 703 | 720 | 667 | 680 | 1,010,000 | 6,800 |
| 2006-01-16 | 717 | 734 | 702 | 720 | 800,000 | 7,200 |
| 2006-01-13 | 731 | 756 | 720 | 727 | 995,000 | 7,270 |
| 2006-01-12 | 714 | 749 | 713 | 741 | 1,709,000 | 7,410 |
| 2006-01-11 | 702 | 707 | 675 | 694 | 1,058,000 | 6,940 |
| 2006-01-10 | 669 | 722 | 662 | 701 | 1,935,000 | 7,010 |
| 2006-01-06 | 624 | 649 | 611 | 649 | 933,000 | 6,490 |
| 2006-01-05 | 606 | 627 | 601 | 625 | 849,000 | 6,250 |
| 2006-01-04 | 609 | 609 | 595 | 605 | 456,000 | 6,050 |
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