6125 (株)岡本工作機械製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94 | 94 | 92 | 94 | 20,000 | 940 |
| 2008-12-29 | 92 | 93 | 91 | 93 | 36,000 | 930 |
| 2008-12-26 | 91 | 91 | 89 | 91 | 56,000 | 910 |
| 2008-12-25 | 88 | 90 | 87 | 89 | 39,000 | 890 |
| 2008-12-24 | 92 | 93 | 89 | 90 | 142,000 | 900 |
| 2008-12-22 | 96 | 96 | 92 | 95 | 124,000 | 950 |
| 2008-12-19 | 97 | 98 | 96 | 97 | 112,000 | 970 |
| 2008-12-18 | 98 | 100 | 98 | 98 | 108,000 | 980 |
| 2008-12-17 | 100 | 100 | 99 | 99 | 92,000 | 990 |
| 2008-12-16 | 100 | 101 | 100 | 100 | 85,000 | 1,000 |
| 2008-12-15 | 100 | 102 | 100 | 102 | 60,000 | 1,020 |
| 2008-12-12 | 102 | 102 | 99 | 102 | 55,000 | 1,020 |
| 2008-12-11 | 101 | 102 | 100 | 102 | 47,000 | 1,020 |
| 2008-12-10 | 102 | 102 | 100 | 101 | 33,000 | 1,010 |
| 2008-12-09 | 100 | 102 | 100 | 100 | 57,000 | 1,000 |
| 2008-12-08 | 99 | 100 | 98 | 100 | 66,000 | 1,000 |
| 2008-12-05 | 99 | 100 | 99 | 99 | 42,000 | 990 |
| 2008-12-04 | 100 | 102 | 99 | 100 | 26,000 | 1,000 |
| 2008-12-03 | 101 | 101 | 99 | 100 | 25,000 | 1,000 |
| 2008-12-02 | 99 | 100 | 98 | 99 | 42,000 | 990 |
| 2008-12-01 | 101 | 102 | 100 | 101 | 73,000 | 1,010 |
| 2008-11-28 | 103 | 103 | 101 | 101 | 67,000 | 1,010 |
| 2008-11-27 | 102 | 104 | 101 | 102 | 55,000 | 1,020 |
| 2008-11-26 | 104 | 104 | 102 | 102 | 26,000 | 1,020 |
| 2008-11-25 | 105 | 106 | 101 | 101 | 70,000 | 1,010 |
| 2008-11-21 | 100 | 102 | 98 | 101 | 241,000 | 1,010 |
| 2008-11-20 | 103 | 107 | 101 | 103 | 165,000 | 1,030 |
| 2008-11-19 | 109 | 109 | 104 | 105 | 94,000 | 1,050 |
| 2008-11-18 | 111 | 112 | 109 | 109 | 95,000 | 1,090 |
| 2008-11-17 | 112 | 112 | 107 | 108 | 57,000 | 1,080 |
| 2008-11-14 | 113 | 115 | 109 | 110 | 90,000 | 1,100 |
| 2008-11-13 | 111 | 112 | 106 | 109 | 65,000 | 1,090 |
| 2008-11-12 | 113 | 117 | 111 | 114 | 150,000 | 1,140 |
| 2008-11-11 | 112 | 117 | 111 | 117 | 45,000 | 1,170 |
| 2008-11-10 | 121 | 121 | 110 | 115 | 121,000 | 1,150 |
| 2008-11-07 | 116 | 120 | 111 | 115 | 168,000 | 1,150 |
| 2008-11-06 | 122 | 124 | 117 | 121 | 143,000 | 1,210 |
| 2008-11-05 | 125 | 130 | 123 | 130 | 169,000 | 1,300 |
| 2008-11-04 | 120 | 124 | 120 | 122 | 106,000 | 1,220 |
| 2008-10-31 | 115 | 116 | 112 | 115 | 76,000 | 1,150 |
| 2008-10-30 | 106 | 115 | 103 | 115 | 126,000 | 1,150 |
| 2008-10-29 | 109 | 112 | 103 | 104 | 206,000 | 1,040 |
| 2008-10-28 | 101 | 103 | 96 | 102 | 211,000 | 1,020 |
| 2008-10-27 | 102 | 107 | 99 | 101 | 223,000 | 1,010 |
| 2008-10-24 | 110 | 111 | 105 | 107 | 119,000 | 1,070 |
| 2008-10-23 | 110 | 110 | 103 | 109 | 221,000 | 1,090 |
| 2008-10-22 | 115 | 115 | 112 | 112 | 44,000 | 1,120 |
| 2008-10-21 | 117 | 120 | 115 | 119 | 116,000 | 1,190 |
| 2008-10-20 | 109 | 114 | 109 | 113 | 82,000 | 1,130 |
| 2008-10-17 | 115 | 116 | 109 | 110 | 121,000 | 1,100 |
| 2008-10-16 | 110 | 110 | 105 | 110 | 218,000 | 1,100 |
| 2008-10-15 | 118 | 121 | 115 | 120 | 116,000 | 1,200 |
| 2008-10-14 | 135 | 135 | 119 | 123 | 308,000 | 1,230 |
| 2008-10-10 | 100 | 107 | 97 | 107 | 350,000 | 1,070 |
| 2008-10-09 | 101 | 119 | 101 | 108 | 313,000 | 1,080 |
| 2008-10-08 | 105 | 110 | 96 | 100 | 396,000 | 1,000 |
| 2008-10-07 | 108 | 116 | 105 | 115 | 187,000 | 1,150 |
| 2008-10-06 | 134 | 134 | 117 | 119 | 301,000 | 1,190 |
| 2008-10-03 | 142 | 142 | 133 | 137 | 123,000 | 1,370 |
| 2008-10-02 | 148 | 151 | 142 | 144 | 75,000 | 1,440 |
| 2008-10-01 | 152 | 153 | 149 | 151 | 42,000 | 1,510 |
| 2008-09-30 | 144 | 148 | 143 | 148 | 121,000 | 1,480 |
| 2008-09-29 | 160 | 161 | 154 | 154 | 41,000 | 1,540 |
| 2008-09-26 | 162 | 162 | 158 | 159 | 52,000 | 1,590 |
| 2008-09-25 | 162 | 163 | 159 | 162 | 30,000 | 1,620 |
| 2008-09-24 | 161 | 165 | 152 | 165 | 97,000 | 1,650 |
| 2008-09-22 | 165 | 170 | 164 | 168 | 136,000 | 1,680 |
| 2008-09-19 | 151 | 164 | 151 | 161 | 154,000 | 1,610 |
| 2008-09-18 | 149 | 156 | 146 | 156 | 128,000 | 1,560 |
| 2008-09-17 | 149 | 159 | 148 | 159 | 141,000 | 1,590 |
| 2008-09-16 | 141 | 150 | 139 | 147 | 180,000 | 1,470 |
| 2008-09-12 | 159 | 159 | 155 | 158 | 33,000 | 1,580 |
| 2008-09-11 | 155 | 157 | 153 | 154 | 34,000 | 1,540 |
| 2008-09-10 | 158 | 160 | 150 | 158 | 76,000 | 1,580 |
| 2008-09-09 | 161 | 163 | 158 | 162 | 64,000 | 1,620 |
| 2008-09-08 | 156 | 165 | 156 | 162 | 68,000 | 1,620 |
| 2008-09-05 | 145 | 152 | 145 | 152 | 171,000 | 1,520 |
| 2008-09-04 | 161 | 162 | 152 | 153 | 229,000 | 1,530 |
| 2008-09-03 | 172 | 173 | 165 | 167 | 84,000 | 1,670 |
| 2008-09-02 | 175 | 176 | 171 | 173 | 49,000 | 1,730 |
| 2008-09-01 | 177 | 179 | 174 | 175 | 46,000 | 1,750 |
| 2008-08-29 | 178 | 178 | 175 | 177 | 118,000 | 1,770 |
| 2008-08-28 | 178 | 180 | 177 | 177 | 48,000 | 1,770 |
| 2008-08-27 | 175 | 183 | 175 | 180 | 52,000 | 1,800 |
| 2008-08-26 | 178 | 179 | 175 | 179 | 32,000 | 1,790 |
| 2008-08-25 | 175 | 182 | 175 | 182 | 67,000 | 1,820 |
| 2008-08-22 | 182 | 182 | 175 | 177 | 223,000 | 1,770 |
| 2008-08-21 | 185 | 185 | 183 | 184 | 77,000 | 1,840 |
| 2008-08-20 | 183 | 186 | 182 | 186 | 90,000 | 1,860 |
| 2008-08-19 | 191 | 191 | 182 | 186 | 106,000 | 1,860 |
| 2008-08-18 | 189 | 194 | 189 | 192 | 36,000 | 1,920 |
| 2008-08-15 | 187 | 192 | 185 | 189 | 108,000 | 1,890 |
| 2008-08-14 | 190 | 193 | 180 | 190 | 197,000 | 1,900 |
| 2008-08-13 | 201 | 201 | 193 | 194 | 218,000 | 1,940 |
| 2008-08-12 | 206 | 208 | 203 | 206 | 76,000 | 2,060 |
| 2008-08-11 | 207 | 210 | 206 | 207 | 101,000 | 2,070 |
| 2008-08-08 | 205 | 207 | 203 | 207 | 118,000 | 2,070 |
| 2008-08-07 | 213 | 214 | 205 | 209 | 94,000 | 2,090 |
| 2008-08-06 | 212 | 214 | 210 | 212 | 46,000 | 2,120 |
| 2008-08-05 | 206 | 209 | 205 | 207 | 99,000 | 2,070 |
| 2008-08-04 | 215 | 215 | 208 | 211 | 79,000 | 2,110 |
| 2008-08-01 | 226 | 228 | 214 | 214 | 145,000 | 2,140 |
| 2008-07-31 | 231 | 231 | 225 | 226 | 51,000 | 2,260 |
| 2008-07-30 | 229 | 230 | 229 | 230 | 22,000 | 2,300 |
| 2008-07-29 | 228 | 228 | 226 | 228 | 36,000 | 2,280 |
| 2008-07-28 | 229 | 232 | 228 | 229 | 58,000 | 2,290 |
| 2008-07-25 | 237 | 237 | 230 | 230 | 44,000 | 2,300 |
| 2008-07-24 | 234 | 237 | 234 | 237 | 70,000 | 2,370 |
| 2008-07-23 | 230 | 233 | 230 | 233 | 47,000 | 2,330 |
| 2008-07-22 | 230 | 230 | 226 | 228 | 57,000 | 2,280 |
| 2008-07-18 | 234 | 234 | 225 | 227 | 43,000 | 2,270 |
| 2008-07-17 | 229 | 230 | 225 | 229 | 48,000 | 2,290 |
| 2008-07-16 | 228 | 230 | 225 | 228 | 99,000 | 2,280 |
| 2008-07-15 | 234 | 237 | 225 | 230 | 50,000 | 2,300 |
| 2008-07-14 | 231 | 237 | 231 | 235 | 35,000 | 2,350 |
| 2008-07-11 | 232 | 235 | 230 | 233 | 36,000 | 2,330 |
| 2008-07-10 | 226 | 234 | 225 | 231 | 58,000 | 2,310 |
| 2008-07-09 | 233 | 235 | 230 | 231 | 60,000 | 2,310 |
| 2008-07-08 | 236 | 236 | 228 | 230 | 91,000 | 2,300 |
| 2008-07-07 | 237 | 239 | 234 | 239 | 47,000 | 2,390 |
| 2008-07-04 | 240 | 240 | 235 | 238 | 60,000 | 2,380 |
| 2008-07-03 | 236 | 241 | 234 | 237 | 64,000 | 2,370 |
| 2008-07-02 | 248 | 249 | 241 | 241 | 93,000 | 2,410 |
| 2008-07-01 | 246 | 252 | 245 | 246 | 48,000 | 2,460 |
| 2008-06-30 | 247 | 249 | 245 | 246 | 55,000 | 2,460 |
| 2008-06-27 | 247 | 253 | 247 | 251 | 75,000 | 2,510 |
| 2008-06-26 | 263 | 263 | 255 | 258 | 55,000 | 2,580 |
| 2008-06-25 | 267 | 267 | 250 | 259 | 127,000 | 2,590 |
| 2008-06-24 | 267 | 269 | 264 | 264 | 19,000 | 2,640 |
| 2008-06-23 | 265 | 269 | 262 | 267 | 160,000 | 2,670 |
| 2008-06-20 | 270 | 273 | 265 | 270 | 77,000 | 2,700 |
| 2008-06-19 | 274 | 276 | 267 | 267 | 180,000 | 2,670 |
| 2008-06-18 | 271 | 275 | 271 | 273 | 114,000 | 2,730 |
| 2008-06-17 | 270 | 276 | 269 | 271 | 168,000 | 2,710 |
| 2008-06-16 | 263 | 273 | 263 | 268 | 130,000 | 2,680 |
| 2008-06-13 | 265 | 269 | 260 | 261 | 56,000 | 2,610 |
| 2008-06-12 | 262 | 267 | 261 | 264 | 110,000 | 2,640 |
| 2008-06-11 | 271 | 274 | 264 | 272 | 146,000 | 2,720 |
| 2008-06-10 | 278 | 278 | 265 | 270 | 122,000 | 2,700 |
| 2008-06-09 | 264 | 275 | 264 | 275 | 143,000 | 2,750 |
| 2008-06-06 | 290 | 292 | 276 | 278 | 420,000 | 2,780 |
| 2008-06-05 | 255 | 273 | 254 | 272 | 238,000 | 2,720 |
| 2008-06-04 | 251 | 257 | 251 | 254 | 100,000 | 2,540 |
| 2008-06-03 | 257 | 257 | 253 | 254 | 46,000 | 2,540 |
| 2008-06-02 | 250 | 257 | 250 | 257 | 94,000 | 2,570 |
| 2008-05-30 | 248 | 252 | 246 | 248 | 76,000 | 2,480 |
| 2008-05-29 | 245 | 248 | 245 | 246 | 92,000 | 2,460 |
| 2008-05-28 | 245 | 247 | 244 | 247 | 79,000 | 2,470 |
| 2008-05-27 | 243 | 247 | 243 | 247 | 45,000 | 2,470 |
| 2008-05-26 | 249 | 250 | 244 | 247 | 66,000 | 2,470 |
| 2008-05-23 | 254 | 254 | 248 | 252 | 107,000 | 2,520 |
| 2008-05-22 | 247 | 253 | 246 | 252 | 79,000 | 2,520 |
| 2008-05-21 | 255 | 255 | 250 | 253 | 93,000 | 2,530 |
| 2008-05-20 | 258 | 260 | 255 | 258 | 97,000 | 2,580 |
| 2008-05-19 | 253 | 256 | 252 | 255 | 122,000 | 2,550 |
| 2008-05-16 | 258 | 259 | 250 | 251 | 391,000 | 2,510 |
| 2008-05-15 | 270 | 272 | 266 | 268 | 196,000 | 2,680 |
| 2008-05-14 | 258 | 264 | 257 | 264 | 103,000 | 2,640 |
| 2008-05-13 | 256 | 256 | 251 | 254 | 66,000 | 2,540 |
| 2008-05-12 | 250 | 254 | 250 | 251 | 51,000 | 2,510 |
| 2008-05-09 | 263 | 263 | 253 | 257 | 102,000 | 2,570 |
| 2008-05-08 | 262 | 264 | 260 | 262 | 108,000 | 2,620 |
| 2008-05-07 | 258 | 266 | 257 | 262 | 207,000 | 2,620 |
| 2008-05-02 | 254 | 256 | 251 | 255 | 133,000 | 2,550 |
| 2008-05-01 | 258 | 258 | 248 | 254 | 101,000 | 2,540 |
| 2008-04-30 | 249 | 254 | 249 | 253 | 120,000 | 2,530 |
| 2008-04-28 | 245 | 251 | 244 | 247 | 148,000 | 2,470 |
| 2008-04-25 | 242 | 242 | 239 | 241 | 79,000 | 2,410 |
| 2008-04-24 | 241 | 242 | 237 | 239 | 98,000 | 2,390 |
| 2008-04-23 | 238 | 244 | 236 | 240 | 87,000 | 2,400 |
| 2008-04-22 | 238 | 241 | 236 | 239 | 88,000 | 2,390 |
| 2008-04-21 | 240 | 241 | 237 | 237 | 130,000 | 2,370 |
| 2008-04-18 | 231 | 233 | 230 | 233 | 41,000 | 2,330 |
| 2008-04-17 | 233 | 235 | 230 | 230 | 209,000 | 2,300 |
| 2008-04-16 | 226 | 229 | 226 | 229 | 60,000 | 2,290 |
| 2008-04-15 | 225 | 226 | 220 | 226 | 85,000 | 2,260 |
| 2008-04-14 | 223 | 225 | 221 | 224 | 40,000 | 2,240 |
| 2008-04-11 | 224 | 228 | 222 | 226 | 89,000 | 2,260 |
| 2008-04-10 | 223 | 225 | 216 | 224 | 188,000 | 2,240 |
| 2008-04-09 | 229 | 230 | 224 | 225 | 105,000 | 2,250 |
| 2008-04-08 | 235 | 236 | 230 | 230 | 115,000 | 2,300 |
| 2008-04-07 | 231 | 238 | 230 | 238 | 62,000 | 2,380 |
| 2008-04-04 | 234 | 239 | 232 | 233 | 80,000 | 2,330 |
| 2008-04-03 | 233 | 237 | 232 | 235 | 61,000 | 2,350 |
| 2008-04-02 | 235 | 237 | 229 | 234 | 174,000 | 2,340 |
| 2008-04-01 | 234 | 234 | 229 | 231 | 47,000 | 2,310 |
| 2008-03-31 | 235 | 239 | 232 | 233 | 139,000 | 2,330 |
| 2008-03-28 | 241 | 242 | 238 | 239 | 107,000 | 2,390 |
| 2008-03-27 | 240 | 243 | 237 | 240 | 63,000 | 2,400 |
| 2008-03-26 | 245 | 250 | 241 | 245 | 216,000 | 2,450 |
| 2008-03-25 | 260 | 263 | 257 | 258 | 534,000 | 2,580 |
| 2008-03-24 | 242 | 249 | 239 | 245 | 89,000 | 2,450 |
| 2008-03-21 | 231 | 240 | 231 | 237 | 80,000 | 2,370 |
| 2008-03-19 | 232 | 235 | 226 | 229 | 82,000 | 2,290 |
| 2008-03-18 | 225 | 225 | 219 | 223 | 29,000 | 2,230 |
| 2008-03-17 | 221 | 225 | 217 | 222 | 144,000 | 2,220 |
| 2008-03-14 | 244 | 245 | 229 | 231 | 108,000 | 2,310 |
| 2008-03-13 | 242 | 245 | 232 | 235 | 73,000 | 2,350 |
| 2008-03-12 | 251 | 251 | 238 | 238 | 68,000 | 2,380 |
| 2008-03-11 | 219 | 232 | 212 | 231 | 141,000 | 2,310 |
| 2008-03-10 | 239 | 241 | 227 | 229 | 138,000 | 2,290 |
| 2008-03-07 | 243 | 248 | 242 | 246 | 70,000 | 2,460 |
| 2008-03-06 | 246 | 252 | 242 | 250 | 81,000 | 2,500 |
| 2008-03-05 | 245 | 246 | 238 | 246 | 154,000 | 2,460 |
| 2008-03-04 | 252 | 252 | 240 | 248 | 70,000 | 2,480 |
| 2008-03-03 | 252 | 253 | 250 | 250 | 109,000 | 2,500 |
| 2008-02-29 | 264 | 265 | 258 | 261 | 94,000 | 2,610 |
| 2008-02-28 | 267 | 270 | 264 | 269 | 97,000 | 2,690 |
| 2008-02-27 | 271 | 273 | 265 | 268 | 93,000 | 2,680 |
| 2008-02-26 | 272 | 272 | 265 | 266 | 123,000 | 2,660 |
| 2008-02-25 | 262 | 270 | 260 | 267 | 249,000 | 2,670 |
| 2008-02-22 | 250 | 262 | 247 | 262 | 191,000 | 2,620 |
| 2008-02-21 | 256 | 262 | 250 | 250 | 367,000 | 2,500 |
| 2008-02-20 | 250 | 258 | 248 | 253 | 563,000 | 2,530 |
| 2008-02-19 | 242 | 248 | 240 | 247 | 384,000 | 2,470 |
| 2008-02-18 | 234 | 244 | 234 | 237 | 188,000 | 2,370 |
| 2008-02-15 | 223 | 235 | 222 | 229 | 132,000 | 2,290 |
| 2008-02-14 | 226 | 230 | 224 | 227 | 91,000 | 2,270 |
| 2008-02-13 | 220 | 224 | 214 | 219 | 145,000 | 2,190 |
| 2008-02-12 | 220 | 229 | 212 | 213 | 186,000 | 2,130 |
| 2008-02-08 | 240 | 244 | 220 | 220 | 165,000 | 2,200 |
| 2008-02-07 | 252 | 252 | 240 | 244 | 93,000 | 2,440 |
| 2008-02-06 | 250 | 251 | 242 | 250 | 106,000 | 2,500 |
| 2008-02-05 | 256 | 259 | 250 | 259 | 63,000 | 2,590 |
| 2008-02-04 | 262 | 264 | 254 | 255 | 108,000 | 2,550 |
| 2008-02-01 | 256 | 263 | 255 | 256 | 106,000 | 2,560 |
| 2008-01-31 | 252 | 260 | 247 | 260 | 99,000 | 2,600 |
| 2008-01-30 | 251 | 263 | 248 | 253 | 131,000 | 2,530 |
| 2008-01-29 | 237 | 254 | 237 | 250 | 84,000 | 2,500 |
| 2008-01-28 | 239 | 244 | 236 | 240 | 83,000 | 2,400 |
| 2008-01-25 | 233 | 244 | 233 | 239 | 194,000 | 2,390 |
| 2008-01-24 | 223 | 229 | 222 | 228 | 116,000 | 2,280 |
| 2008-01-23 | 226 | 227 | 214 | 218 | 157,000 | 2,180 |
| 2008-01-22 | 215 | 223 | 205 | 211 | 430,000 | 2,110 |
| 2008-01-21 | 231 | 241 | 226 | 235 | 178,000 | 2,350 |
| 2008-01-18 | 210 | 240 | 210 | 239 | 347,000 | 2,390 |
| 2008-01-17 | 217 | 223 | 215 | 221 | 324,000 | 2,210 |
| 2008-01-16 | 220 | 233 | 211 | 212 | 351,000 | 2,120 |
| 2008-01-15 | 254 | 255 | 225 | 243 | 270,000 | 2,430 |
| 2008-01-11 | 258 | 265 | 251 | 255 | 226,000 | 2,550 |
| 2008-01-10 | 253 | 270 | 252 | 261 | 260,000 | 2,610 |
| 2008-01-09 | 241 | 252 | 240 | 251 | 222,000 | 2,510 |
| 2008-01-08 | 250 | 253 | 246 | 251 | 126,000 | 2,510 |
| 2008-01-07 | 255 | 257 | 251 | 252 | 138,000 | 2,520 |
| 2008-01-04 | 261 | 264 | 255 | 259 | 105,000 | 2,590 |
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