6125 (株)岡本工作機械製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 268 | 270 | 264 | 266 | 113,000 | 2,660 |
| 2007-12-27 | 274 | 274 | 268 | 274 | 94,000 | 2,740 |
| 2007-12-26 | 265 | 272 | 265 | 269 | 121,000 | 2,690 |
| 2007-12-25 | 275 | 276 | 262 | 264 | 316,000 | 2,640 |
| 2007-12-21 | 267 | 271 | 256 | 271 | 313,000 | 2,710 |
| 2007-12-20 | 275 | 278 | 267 | 271 | 306,000 | 2,710 |
| 2007-12-19 | 277 | 279 | 275 | 276 | 58,000 | 2,760 |
| 2007-12-18 | 275 | 280 | 271 | 277 | 211,000 | 2,770 |
| 2007-12-17 | 292 | 292 | 280 | 281 | 175,000 | 2,810 |
| 2007-12-14 | 296 | 303 | 294 | 295 | 96,000 | 2,950 |
| 2007-12-13 | 302 | 302 | 294 | 295 | 469,000 | 2,950 |
| 2007-12-12 | 291 | 296 | 288 | 296 | 123,000 | 2,960 |
| 2007-12-11 | 293 | 298 | 293 | 296 | 149,000 | 2,960 |
| 2007-12-10 | 293 | 293 | 290 | 291 | 85,000 | 2,910 |
| 2007-12-07 | 294 | 294 | 289 | 289 | 211,000 | 2,890 |
| 2007-12-06 | 294 | 296 | 287 | 292 | 153,000 | 2,920 |
| 2007-12-05 | 291 | 295 | 285 | 292 | 113,000 | 2,920 |
| 2007-12-04 | 302 | 302 | 290 | 295 | 122,000 | 2,950 |
| 2007-12-03 | 298 | 303 | 295 | 302 | 113,000 | 3,020 |
| 2007-11-30 | 289 | 297 | 289 | 294 | 144,000 | 2,940 |
| 2007-11-29 | 286 | 287 | 283 | 286 | 153,000 | 2,860 |
| 2007-11-28 | 279 | 283 | 276 | 279 | 123,000 | 2,790 |
| 2007-11-27 | 273 | 281 | 271 | 275 | 190,000 | 2,750 |
| 2007-11-26 | 281 | 287 | 280 | 283 | 99,000 | 2,830 |
| 2007-11-22 | 270 | 284 | 268 | 280 | 246,000 | 2,800 |
| 2007-11-21 | 286 | 288 | 276 | 280 | 75,000 | 2,800 |
| 2007-11-20 | 276 | 290 | 269 | 284 | 325,000 | 2,840 |
| 2007-11-19 | 308 | 309 | 284 | 296 | 347,000 | 2,960 |
| 2007-11-16 | 293 | 297 | 287 | 294 | 160,000 | 2,940 |
| 2007-11-15 | 298 | 308 | 290 | 300 | 254,000 | 3,000 |
| 2007-11-14 | 292 | 297 | 284 | 297 | 203,000 | 2,970 |
| 2007-11-13 | 275 | 283 | 271 | 277 | 178,000 | 2,770 |
| 2007-11-12 | 279 | 281 | 266 | 280 | 320,000 | 2,800 |
| 2007-11-09 | 284 | 298 | 284 | 291 | 316,000 | 2,910 |
| 2007-11-08 | 290 | 293 | 283 | 292 | 402,000 | 2,920 |
| 2007-11-07 | 322 | 323 | 302 | 303 | 425,000 | 3,030 |
| 2007-11-06 | 327 | 331 | 316 | 318 | 402,000 | 3,180 |
| 2007-11-05 | 349 | 349 | 335 | 337 | 206,000 | 3,370 |
| 2007-11-02 | 352 | 353 | 350 | 352 | 79,000 | 3,520 |
| 2007-11-01 | 361 | 366 | 360 | 361 | 114,000 | 3,610 |
| 2007-10-31 | 359 | 360 | 355 | 360 | 39,000 | 3,600 |
| 2007-10-30 | 360 | 365 | 356 | 358 | 77,000 | 3,580 |
| 2007-10-29 | 351 | 368 | 350 | 358 | 107,000 | 3,580 |
| 2007-10-26 | 343 | 347 | 339 | 345 | 66,000 | 3,450 |
| 2007-10-25 | 350 | 352 | 342 | 343 | 46,000 | 3,430 |
| 2007-10-24 | 345 | 351 | 345 | 347 | 75,000 | 3,470 |
| 2007-10-23 | 351 | 351 | 338 | 344 | 108,000 | 3,440 |
| 2007-10-22 | 344 | 350 | 342 | 346 | 169,000 | 3,460 |
| 2007-10-19 | 362 | 362 | 357 | 361 | 72,000 | 3,610 |
| 2007-10-18 | 360 | 367 | 358 | 367 | 50,000 | 3,670 |
| 2007-10-17 | 365 | 371 | 354 | 357 | 191,000 | 3,570 |
| 2007-10-16 | 369 | 370 | 366 | 366 | 80,000 | 3,660 |
| 2007-10-15 | 382 | 382 | 374 | 375 | 149,000 | 3,750 |
| 2007-10-12 | 379 | 384 | 379 | 384 | 69,000 | 3,840 |
| 2007-10-11 | 386 | 389 | 379 | 380 | 415,000 | 3,800 |
| 2007-10-10 | 400 | 403 | 380 | 396 | 536,000 | 3,960 |
| 2007-10-09 | 410 | 412 | 396 | 396 | 552,000 | 3,960 |
| 2007-10-05 | 401 | 429 | 401 | 409 | 312,000 | 4,090 |
| 2007-10-04 | 389 | 396 | 389 | 392 | 54,000 | 3,920 |
| 2007-10-03 | 377 | 392 | 377 | 387 | 96,000 | 3,870 |
| 2007-10-02 | 380 | 387 | 377 | 379 | 86,000 | 3,790 |
| 2007-10-01 | 385 | 385 | 375 | 375 | 45,000 | 3,750 |
| 2007-09-28 | 395 | 400 | 385 | 386 | 122,000 | 3,860 |
| 2007-09-27 | 370 | 387 | 369 | 383 | 128,000 | 3,830 |
| 2007-09-26 | 335 | 356 | 335 | 355 | 88,000 | 3,550 |
| 2007-09-25 | 351 | 351 | 337 | 337 | 70,000 | 3,370 |
| 2007-09-21 | 355 | 355 | 346 | 351 | 72,000 | 3,510 |
| 2007-09-20 | 365 | 365 | 357 | 357 | 57,000 | 3,570 |
| 2007-09-19 | 360 | 365 | 360 | 364 | 63,000 | 3,640 |
| 2007-09-18 | 362 | 362 | 350 | 353 | 118,000 | 3,530 |
| 2007-09-14 | 357 | 367 | 357 | 367 | 129,000 | 3,670 |
| 2007-09-13 | 379 | 380 | 360 | 362 | 128,000 | 3,620 |
| 2007-09-12 | 386 | 386 | 373 | 382 | 62,000 | 3,820 |
| 2007-09-11 | 376 | 383 | 375 | 382 | 56,000 | 3,820 |
| 2007-09-10 | 385 | 388 | 377 | 381 | 133,000 | 3,810 |
| 2007-09-07 | 401 | 403 | 395 | 400 | 33,000 | 4,000 |
| 2007-09-06 | 393 | 400 | 392 | 399 | 36,000 | 3,990 |
| 2007-09-05 | 409 | 415 | 400 | 402 | 60,000 | 4,020 |
| 2007-09-04 | 415 | 415 | 406 | 410 | 45,000 | 4,100 |
| 2007-09-03 | 406 | 411 | 404 | 409 | 40,000 | 4,090 |
| 2007-08-31 | 393 | 404 | 392 | 402 | 49,000 | 4,020 |
| 2007-08-30 | 403 | 403 | 392 | 395 | 32,000 | 3,950 |
| 2007-08-29 | 391 | 400 | 388 | 396 | 60,000 | 3,960 |
| 2007-08-28 | 406 | 407 | 404 | 405 | 56,000 | 4,050 |
| 2007-08-27 | 410 | 420 | 410 | 410 | 86,000 | 4,100 |
| 2007-08-24 | 410 | 415 | 406 | 408 | 58,000 | 4,080 |
| 2007-08-23 | 403 | 409 | 403 | 409 | 79,000 | 4,090 |
| 2007-08-22 | 386 | 405 | 386 | 396 | 108,000 | 3,960 |
| 2007-08-21 | 380 | 395 | 380 | 391 | 137,000 | 3,910 |
| 2007-08-20 | 398 | 398 | 375 | 376 | 220,000 | 3,760 |
| 2007-08-17 | 402 | 406 | 372 | 388 | 373,000 | 3,880 |
| 2007-08-16 | 415 | 418 | 403 | 411 | 184,000 | 4,110 |
| 2007-08-15 | 433 | 435 | 424 | 430 | 156,000 | 4,300 |
| 2007-08-14 | 445 | 448 | 431 | 448 | 122,000 | 4,480 |
| 2007-08-13 | 428 | 443 | 428 | 438 | 129,000 | 4,380 |
| 2007-08-10 | 442 | 442 | 425 | 425 | 247,000 | 4,250 |
| 2007-08-09 | 481 | 485 | 456 | 456 | 290,000 | 4,560 |
| 2007-08-08 | 474 | 481 | 470 | 470 | 80,000 | 4,700 |
| 2007-08-07 | 484 | 494 | 474 | 480 | 78,000 | 4,800 |
| 2007-08-06 | 483 | 493 | 481 | 484 | 82,000 | 4,840 |
| 2007-08-03 | 489 | 497 | 488 | 495 | 107,000 | 4,950 |
| 2007-08-02 | 499 | 499 | 483 | 485 | 153,000 | 4,850 |
| 2007-08-01 | 504 | 508 | 495 | 500 | 104,000 | 5,000 |
| 2007-07-31 | 503 | 513 | 501 | 509 | 119,000 | 5,090 |
| 2007-07-30 | 500 | 507 | 500 | 503 | 73,000 | 5,030 |
| 2007-07-27 | 500 | 509 | 496 | 509 | 160,000 | 5,090 |
| 2007-07-26 | 510 | 523 | 505 | 515 | 194,000 | 5,150 |
| 2007-07-25 | 503 | 514 | 501 | 513 | 100,000 | 5,130 |
| 2007-07-24 | 505 | 510 | 505 | 506 | 32,000 | 5,060 |
| 2007-07-23 | 501 | 509 | 501 | 505 | 208,000 | 5,050 |
| 2007-07-20 | 511 | 512 | 505 | 505 | 143,000 | 5,050 |
| 2007-07-19 | 513 | 516 | 511 | 511 | 49,000 | 5,110 |
| 2007-07-18 | 520 | 522 | 511 | 518 | 96,000 | 5,180 |
| 2007-07-17 | 519 | 524 | 516 | 524 | 113,000 | 5,240 |
| 2007-07-13 | 528 | 534 | 521 | 526 | 165,000 | 5,260 |
| 2007-07-12 | 537 | 537 | 523 | 528 | 115,000 | 5,280 |
| 2007-07-11 | 530 | 536 | 530 | 531 | 72,000 | 5,310 |
| 2007-07-10 | 547 | 547 | 535 | 538 | 67,000 | 5,380 |
| 2007-07-09 | 533 | 540 | 532 | 540 | 201,000 | 5,400 |
| 2007-07-06 | 532 | 535 | 522 | 525 | 137,000 | 5,250 |
| 2007-07-05 | 542 | 542 | 535 | 535 | 55,000 | 5,350 |
| 2007-07-04 | 543 | 544 | 533 | 544 | 79,000 | 5,440 |
| 2007-07-03 | 549 | 550 | 542 | 543 | 87,000 | 5,430 |
| 2007-07-02 | 545 | 553 | 542 | 553 | 153,000 | 5,530 |
| 2007-06-29 | 550 | 553 | 545 | 545 | 149,000 | 5,450 |
| 2007-06-28 | 541 | 550 | 533 | 550 | 149,000 | 5,500 |
| 2007-06-27 | 540 | 544 | 537 | 540 | 98,000 | 5,400 |
| 2007-06-26 | 535 | 551 | 530 | 546 | 320,000 | 5,460 |
| 2007-06-25 | 534 | 547 | 532 | 540 | 342,000 | 5,400 |
| 2007-06-22 | 530 | 535 | 526 | 535 | 272,000 | 5,350 |
| 2007-06-21 | 512 | 523 | 511 | 521 | 160,000 | 5,210 |
| 2007-06-20 | 516 | 524 | 514 | 519 | 257,000 | 5,190 |
| 2007-06-19 | 498 | 509 | 498 | 509 | 235,000 | 5,090 |
| 2007-06-18 | 498 | 501 | 497 | 498 | 162,000 | 4,980 |
| 2007-06-15 | 499 | 503 | 491 | 500 | 182,000 | 5,000 |
| 2007-06-14 | 489 | 502 | 488 | 500 | 82,000 | 5,000 |
| 2007-06-13 | 487 | 489 | 481 | 484 | 152,000 | 4,840 |
| 2007-06-12 | 494 | 499 | 492 | 492 | 113,000 | 4,920 |
| 2007-06-11 | 501 | 505 | 496 | 497 | 72,000 | 4,970 |
| 2007-06-08 | 497 | 501 | 491 | 497 | 172,000 | 4,970 |
| 2007-06-07 | 501 | 506 | 501 | 504 | 111,000 | 5,040 |
| 2007-06-06 | 509 | 510 | 506 | 506 | 104,000 | 5,060 |
| 2007-06-05 | 507 | 510 | 505 | 510 | 83,000 | 5,100 |
| 2007-06-04 | 508 | 516 | 507 | 508 | 155,000 | 5,080 |
| 2007-06-01 | 500 | 506 | 499 | 505 | 233,000 | 5,050 |
| 2007-05-31 | 498 | 502 | 495 | 495 | 121,000 | 4,950 |
| 2007-05-30 | 499 | 500 | 493 | 495 | 216,000 | 4,950 |
| 2007-05-29 | 502 | 506 | 496 | 502 | 143,000 | 5,020 |
| 2007-05-28 | 503 | 506 | 500 | 503 | 129,000 | 5,030 |
| 2007-05-25 | 502 | 507 | 498 | 500 | 125,000 | 5,000 |
| 2007-05-24 | 515 | 515 | 504 | 507 | 122,000 | 5,070 |
| 2007-05-23 | 511 | 524 | 511 | 518 | 102,000 | 5,180 |
| 2007-05-22 | 500 | 510 | 491 | 510 | 215,000 | 5,100 |
| 2007-05-21 | 511 | 511 | 502 | 503 | 175,000 | 5,030 |
| 2007-05-18 | 526 | 530 | 510 | 513 | 685,000 | 5,130 |
| 2007-05-17 | 558 | 570 | 558 | 566 | 230,000 | 5,660 |
| 2007-05-16 | 559 | 563 | 551 | 560 | 132,000 | 5,600 |
| 2007-05-15 | 573 | 581 | 555 | 559 | 364,000 | 5,590 |
| 2007-05-14 | 586 | 589 | 573 | 575 | 592,000 | 5,750 |
| 2007-05-11 | 548 | 549 | 539 | 541 | 183,000 | 5,410 |
| 2007-05-10 | 565 | 565 | 551 | 555 | 133,000 | 5,550 |
| 2007-05-09 | 570 | 570 | 555 | 564 | 111,000 | 5,640 |
| 2007-05-08 | 569 | 573 | 562 | 562 | 182,000 | 5,620 |
| 2007-05-07 | 565 | 572 | 561 | 568 | 198,000 | 5,680 |
| 2007-05-02 | 549 | 559 | 547 | 559 | 100,000 | 5,590 |
| 2007-05-01 | 550 | 550 | 540 | 545 | 45,000 | 5,450 |
| 2007-04-27 | 545 | 551 | 540 | 549 | 93,000 | 5,490 |
| 2007-04-26 | 550 | 551 | 541 | 546 | 84,000 | 5,460 |
| 2007-04-25 | 536 | 551 | 535 | 546 | 93,000 | 5,460 |
| 2007-04-24 | 516 | 537 | 513 | 536 | 138,000 | 5,360 |
| 2007-04-23 | 525 | 525 | 513 | 517 | 185,000 | 5,170 |
| 2007-04-20 | 526 | 529 | 508 | 523 | 253,000 | 5,230 |
| 2007-04-19 | 537 | 540 | 524 | 530 | 144,000 | 5,300 |
| 2007-04-18 | 535 | 536 | 528 | 535 | 135,000 | 5,350 |
| 2007-04-17 | 545 | 547 | 534 | 538 | 168,000 | 5,380 |
| 2007-04-16 | 554 | 558 | 545 | 547 | 187,000 | 5,470 |
| 2007-04-13 | 557 | 560 | 554 | 555 | 68,000 | 5,550 |
| 2007-04-12 | 559 | 559 | 555 | 555 | 59,000 | 5,550 |
| 2007-04-11 | 563 | 565 | 559 | 559 | 107,000 | 5,590 |
| 2007-04-10 | 564 | 569 | 561 | 564 | 95,000 | 5,640 |
| 2007-04-09 | 561 | 566 | 561 | 563 | 81,000 | 5,630 |
| 2007-04-06 | 569 | 570 | 563 | 563 | 72,000 | 5,630 |
| 2007-04-05 | 566 | 572 | 565 | 571 | 93,000 | 5,710 |
| 2007-04-04 | 568 | 573 | 564 | 565 | 127,000 | 5,650 |
| 2007-04-03 | 567 | 568 | 557 | 560 | 144,000 | 5,600 |
| 2007-04-02 | 575 | 575 | 556 | 569 | 148,000 | 5,690 |
| 2007-03-30 | 573 | 574 | 568 | 570 | 60,000 | 5,700 |
| 2007-03-29 | 564 | 573 | 563 | 568 | 159,000 | 5,680 |
| 2007-03-28 | 581 | 585 | 568 | 575 | 148,000 | 5,750 |
| 2007-03-27 | 582 | 585 | 578 | 582 | 107,000 | 5,820 |
| 2007-03-26 | 584 | 589 | 583 | 586 | 169,000 | 5,860 |
| 2007-03-23 | 588 | 588 | 578 | 580 | 103,000 | 5,800 |
| 2007-03-22 | 586 | 589 | 583 | 583 | 197,000 | 5,830 |
| 2007-03-20 | 575 | 577 | 565 | 576 | 213,000 | 5,760 |
| 2007-03-19 | 563 | 569 | 557 | 569 | 219,000 | 5,690 |
| 2007-03-16 | 580 | 582 | 566 | 567 | 341,000 | 5,670 |
| 2007-03-15 | 583 | 587 | 577 | 577 | 132,000 | 5,770 |
| 2007-03-14 | 570 | 580 | 570 | 575 | 374,000 | 5,750 |
| 2007-03-13 | 609 | 610 | 597 | 598 | 201,000 | 5,980 |
| 2007-03-12 | 594 | 608 | 594 | 605 | 272,000 | 6,050 |
| 2007-03-09 | 590 | 595 | 587 | 591 | 290,000 | 5,910 |
| 2007-03-08 | 566 | 583 | 566 | 583 | 163,000 | 5,830 |
| 2007-03-07 | 590 | 590 | 568 | 574 | 302,000 | 5,740 |
| 2007-03-06 | 550 | 576 | 550 | 574 | 303,000 | 5,740 |
| 2007-03-05 | 571 | 573 | 541 | 542 | 574,000 | 5,420 |
| 2007-03-02 | 580 | 589 | 576 | 584 | 255,000 | 5,840 |
| 2007-03-01 | 600 | 604 | 577 | 584 | 451,000 | 5,840 |
| 2007-02-28 | 567 | 609 | 566 | 596 | 657,000 | 5,960 |
| 2007-02-27 | 643 | 648 | 628 | 632 | 335,000 | 6,320 |
| 2007-02-26 | 628 | 644 | 627 | 642 | 468,000 | 6,420 |
| 2007-02-23 | 622 | 625 | 616 | 625 | 224,000 | 6,250 |
| 2007-02-22 | 620 | 626 | 615 | 623 | 378,000 | 6,230 |
| 2007-02-21 | 606 | 628 | 605 | 617 | 562,000 | 6,170 |
| 2007-02-20 | 602 | 605 | 599 | 603 | 174,000 | 6,030 |
| 2007-02-19 | 595 | 606 | 591 | 604 | 309,000 | 6,040 |
| 2007-02-16 | 598 | 598 | 590 | 595 | 229,000 | 5,950 |
| 2007-02-15 | 598 | 599 | 586 | 595 | 265,000 | 5,950 |
| 2007-02-14 | 600 | 604 | 595 | 597 | 244,000 | 5,970 |
| 2007-02-13 | 600 | 605 | 598 | 600 | 247,000 | 6,000 |
| 2007-02-09 | 591 | 607 | 588 | 605 | 491,000 | 6,050 |
| 2007-02-08 | 614 | 615 | 601 | 601 | 374,000 | 6,010 |
| 2007-02-07 | 612 | 618 | 595 | 618 | 640,000 | 6,180 |
| 2007-02-06 | 615 | 625 | 614 | 618 | 547,000 | 6,180 |
| 2007-02-05 | 632 | 634 | 616 | 617 | 1,313,000 | 6,170 |
| 2007-02-02 | 591 | 608 | 590 | 602 | 1,158,000 | 6,020 |
| 2007-02-01 | 578 | 588 | 572 | 588 | 390,000 | 5,880 |
| 2007-01-31 | 576 | 579 | 569 | 579 | 260,000 | 5,790 |
| 2007-01-30 | 582 | 582 | 573 | 576 | 411,000 | 5,760 |
| 2007-01-29 | 578 | 582 | 576 | 582 | 348,000 | 5,820 |
| 2007-01-26 | 559 | 570 | 558 | 568 | 193,000 | 5,680 |
| 2007-01-25 | 569 | 572 | 558 | 560 | 505,000 | 5,600 |
| 2007-01-24 | 580 | 580 | 568 | 572 | 288,000 | 5,720 |
| 2007-01-23 | 583 | 583 | 573 | 577 | 340,000 | 5,770 |
| 2007-01-22 | 580 | 587 | 580 | 586 | 456,000 | 5,860 |
| 2007-01-19 | 570 | 576 | 563 | 572 | 597,000 | 5,720 |
| 2007-01-18 | 553 | 564 | 549 | 564 | 312,000 | 5,640 |
| 2007-01-17 | 553 | 554 | 546 | 553 | 204,000 | 5,530 |
| 2007-01-16 | 555 | 558 | 551 | 551 | 182,000 | 5,510 |
| 2007-01-15 | 540 | 553 | 538 | 552 | 361,000 | 5,520 |
| 2007-01-12 | 541 | 546 | 538 | 540 | 251,000 | 5,400 |
| 2007-01-11 | 541 | 551 | 532 | 537 | 168,000 | 5,370 |
| 2007-01-10 | 553 | 555 | 540 | 543 | 225,000 | 5,430 |
| 2007-01-09 | 560 | 560 | 552 | 553 | 132,000 | 5,530 |
| 2007-01-05 | 569 | 569 | 551 | 560 | 239,000 | 5,600 |
| 2007-01-04 | 570 | 571 | 565 | 569 | 129,000 | 5,690 |
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