6125 (株)岡本工作機械製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 96 | 96 | 90 | 92 | 66,000 | 920 |
| 2009-12-29 | 100 | 100 | 96 | 97 | 32,000 | 970 |
| 2009-12-28 | 96 | 104 | 96 | 98 | 90,000 | 980 |
| 2009-12-25 | 85 | 94 | 85 | 93 | 91,000 | 930 |
| 2009-12-24 | 85 | 85 | 83 | 84 | 36,000 | 840 |
| 2009-12-22 | 83 | 87 | 81 | 84 | 95,000 | 840 |
| 2009-12-21 | 82 | 83 | 82 | 82 | 11,000 | 820 |
| 2009-12-18 | 78 | 81 | 78 | 80 | 14,000 | 800 |
| 2009-12-17 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2009-12-16 | 80 | 81 | 79 | 80 | 47,000 | 800 |
| 2009-12-15 | 80 | 81 | 80 | 81 | 8,000 | 810 |
| 2009-12-14 | 83 | 83 | 80 | 80 | 37,000 | 800 |
| 2009-12-11 | 80 | 83 | 78 | 82 | 24,000 | 820 |
| 2009-12-10 | 83 | 83 | 82 | 82 | 11,000 | 820 |
| 2009-12-09 | 82 | 85 | 82 | 85 | 29,000 | 850 |
| 2009-12-08 | 84 | 86 | 83 | 86 | 13,000 | 860 |
| 2009-12-07 | 90 | 90 | 87 | 87 | 25,000 | 870 |
| 2009-12-04 | 90 | 90 | 87 | 87 | 26,000 | 870 |
| 2009-12-03 | 84 | 87 | 84 | 87 | 36,000 | 870 |
| 2009-12-02 | 81 | 82 | 80 | 82 | 16,000 | 820 |
| 2009-12-01 | 82 | 82 | 80 | 82 | 64,000 | 820 |
| 2009-11-27 | 80 | 82 | 75 | 82 | 59,000 | 820 |
| 2009-11-26 | 81 | 81 | 78 | 80 | 28,000 | 800 |
| 2009-11-25 | 78 | 79 | 78 | 79 | 14,000 | 790 |
| 2009-11-24 | 81 | 81 | 75 | 76 | 22,000 | 760 |
| 2009-11-20 | 75 | 80 | 73 | 76 | 41,000 | 760 |
| 2009-11-19 | 85 | 85 | 77 | 78 | 46,000 | 780 |
| 2009-11-18 | 85 | 89 | 85 | 85 | 50,000 | 850 |
| 2009-11-17 | 87 | 88 | 86 | 87 | 15,000 | 870 |
| 2009-11-16 | 88 | 90 | 88 | 88 | 18,000 | 880 |
| 2009-11-13 | 90 | 90 | 85 | 88 | 84,000 | 880 |
| 2009-11-12 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2009-11-11 | 90 | 91 | 90 | 90 | 20,000 | 900 |
| 2009-11-10 | 91 | 94 | 90 | 90 | 17,000 | 900 |
| 2009-11-09 | 92 | 92 | 91 | 91 | 8,000 | 910 |
| 2009-11-06 | 90 | 94 | 90 | 93 | 26,000 | 930 |
| 2009-11-05 | 90 | 92 | 89 | 92 | 10,000 | 920 |
| 2009-11-04 | 89 | 94 | 88 | 89 | 20,000 | 890 |
| 2009-11-02 | 90 | 90 | 88 | 88 | 21,000 | 880 |
| 2009-10-30 | 91 | 92 | 88 | 91 | 62,000 | 910 |
| 2009-10-29 | 88 | 91 | 88 | 91 | 27,000 | 910 |
| 2009-10-28 | 93 | 93 | 88 | 89 | 70,000 | 890 |
| 2009-10-27 | 95 | 96 | 94 | 94 | 15,000 | 940 |
| 2009-10-26 | 94 | 97 | 92 | 94 | 65,000 | 940 |
| 2009-10-23 | 93 | 93 | 91 | 92 | 23,000 | 920 |
| 2009-10-22 | 93 | 93 | 91 | 91 | 10,000 | 910 |
| 2009-10-21 | 92 | 93 | 92 | 93 | 4,000 | 930 |
| 2009-10-20 | 93 | 93 | 90 | 92 | 23,000 | 920 |
| 2009-10-19 | 95 | 95 | 92 | 93 | 11,000 | 930 |
| 2009-10-16 | 95 | 95 | 93 | 94 | 11,000 | 940 |
| 2009-10-15 | 95 | 96 | 93 | 96 | 24,000 | 960 |
| 2009-10-14 | 93 | 94 | 93 | 94 | 13,000 | 940 |
| 2009-10-13 | 94 | 96 | 93 | 95 | 20,000 | 950 |
| 2009-10-09 | 94 | 94 | 93 | 94 | 7,000 | 940 |
| 2009-10-08 | 92 | 94 | 92 | 94 | 3,000 | 940 |
| 2009-10-07 | 91 | 92 | 91 | 92 | 8,000 | 920 |
| 2009-10-06 | 92 | 92 | 90 | 90 | 5,000 | 900 |
| 2009-10-05 | 90 | 94 | 90 | 91 | 26,000 | 910 |
| 2009-10-02 | 91 | 92 | 91 | 91 | 29,000 | 910 |
| 2009-10-01 | 92 | 94 | 91 | 93 | 14,000 | 930 |
| 2009-09-30 | 92 | 94 | 92 | 92 | 48,000 | 920 |
| 2009-09-29 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2009-09-28 | 96 | 96 | 91 | 91 | 29,000 | 910 |
| 2009-09-25 | 100 | 100 | 93 | 96 | 63,000 | 960 |
| 2009-09-24 | 98 | 100 | 97 | 97 | 25,000 | 970 |
| 2009-09-18 | 102 | 103 | 100 | 101 | 28,000 | 1,010 |
| 2009-09-17 | 103 | 103 | 102 | 102 | 11,000 | 1,020 |
| 2009-09-16 | 105 | 106 | 103 | 103 | 65,000 | 1,030 |
| 2009-09-15 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2009-09-14 | 103 | 113 | 100 | 107 | 86,000 | 1,070 |
| 2009-09-11 | 106 | 106 | 103 | 105 | 17,000 | 1,050 |
| 2009-09-10 | 108 | 108 | 106 | 106 | 20,000 | 1,060 |
| 2009-09-09 | 107 | 108 | 107 | 107 | 10,000 | 1,070 |
| 2009-09-08 | 108 | 108 | 106 | 106 | 41,000 | 1,060 |
| 2009-09-07 | 111 | 111 | 107 | 108 | 28,000 | 1,080 |
| 2009-09-04 | 110 | 110 | 107 | 108 | 22,000 | 1,080 |
| 2009-09-03 | 110 | 110 | 109 | 109 | 9,000 | 1,090 |
| 2009-09-02 | 111 | 111 | 108 | 110 | 76,000 | 1,100 |
| 2009-09-01 | 110 | 112 | 110 | 112 | 6,000 | 1,120 |
| 2009-08-31 | 113 | 114 | 110 | 113 | 19,000 | 1,130 |
| 2009-08-28 | 109 | 113 | 109 | 113 | 68,000 | 1,130 |
| 2009-08-27 | 110 | 111 | 110 | 111 | 32,000 | 1,110 |
| 2009-08-26 | 112 | 113 | 112 | 113 | 52,000 | 1,130 |
| 2009-08-25 | 109 | 111 | 108 | 110 | 52,000 | 1,100 |
| 2009-08-24 | 107 | 108 | 107 | 108 | 4,000 | 1,080 |
| 2009-08-21 | 107 | 107 | 106 | 106 | 20,000 | 1,060 |
| 2009-08-20 | 107 | 108 | 107 | 107 | 7,000 | 1,070 |
| 2009-08-19 | 107 | 108 | 106 | 108 | 27,000 | 1,080 |
| 2009-08-18 | 109 | 109 | 107 | 107 | 13,000 | 1,070 |
| 2009-08-17 | 111 | 111 | 108 | 109 | 48,000 | 1,090 |
| 2009-08-14 | 112 | 112 | 108 | 110 | 18,000 | 1,100 |
| 2009-08-13 | 109 | 112 | 108 | 111 | 94,000 | 1,110 |
| 2009-08-12 | 106 | 109 | 106 | 107 | 210,000 | 1,070 |
| 2009-08-11 | 115 | 116 | 113 | 116 | 54,000 | 1,160 |
| 2009-08-10 | 114 | 115 | 113 | 114 | 70,000 | 1,140 |
| 2009-08-07 | 108 | 112 | 107 | 112 | 39,000 | 1,120 |
| 2009-08-06 | 109 | 109 | 108 | 109 | 11,000 | 1,090 |
| 2009-08-05 | 113 | 113 | 108 | 108 | 54,000 | 1,080 |
| 2009-08-04 | 111 | 113 | 111 | 112 | 52,000 | 1,120 |
| 2009-08-03 | 111 | 113 | 110 | 110 | 20,000 | 1,100 |
| 2009-07-31 | 107 | 111 | 107 | 109 | 48,000 | 1,090 |
| 2009-07-30 | 107 | 109 | 107 | 108 | 29,000 | 1,080 |
| 2009-07-29 | 107 | 109 | 106 | 108 | 43,000 | 1,080 |
| 2009-07-28 | 109 | 109 | 108 | 108 | 45,000 | 1,080 |
| 2009-07-27 | 112 | 112 | 108 | 109 | 20,000 | 1,090 |
| 2009-07-24 | 111 | 111 | 108 | 108 | 24,000 | 1,080 |
| 2009-07-23 | 107 | 107 | 106 | 106 | 8,000 | 1,060 |
| 2009-07-22 | 106 | 107 | 106 | 107 | 42,000 | 1,070 |
| 2009-07-21 | 104 | 107 | 104 | 107 | 45,000 | 1,070 |
| 2009-07-17 | 105 | 106 | 105 | 106 | 49,000 | 1,060 |
| 2009-07-16 | 109 | 109 | 104 | 104 | 12,000 | 1,040 |
| 2009-07-15 | 99 | 106 | 98 | 106 | 138,000 | 1,060 |
| 2009-07-14 | 97 | 100 | 97 | 100 | 29,000 | 1,000 |
| 2009-07-13 | 100 | 100 | 94 | 95 | 44,000 | 950 |
| 2009-07-10 | 102 | 107 | 101 | 102 | 24,000 | 1,020 |
| 2009-07-09 | 106 | 106 | 104 | 104 | 42,000 | 1,040 |
| 2009-07-08 | 109 | 109 | 105 | 107 | 99,000 | 1,070 |
| 2009-07-07 | 118 | 118 | 114 | 114 | 63,000 | 1,140 |
| 2009-07-06 | 117 | 118 | 116 | 117 | 28,000 | 1,170 |
| 2009-07-03 | 116 | 117 | 115 | 116 | 50,000 | 1,160 |
| 2009-07-02 | 116 | 118 | 116 | 118 | 45,000 | 1,180 |
| 2009-07-01 | 115 | 119 | 115 | 119 | 66,000 | 1,190 |
| 2009-06-30 | 116 | 119 | 116 | 116 | 20,000 | 1,160 |
| 2009-06-29 | 114 | 116 | 114 | 115 | 24,000 | 1,150 |
| 2009-06-26 | 120 | 120 | 116 | 117 | 32,000 | 1,170 |
| 2009-06-25 | 116 | 120 | 116 | 118 | 26,000 | 1,180 |
| 2009-06-24 | 111 | 116 | 110 | 114 | 23,000 | 1,140 |
| 2009-06-23 | 111 | 115 | 111 | 111 | 39,000 | 1,110 |
| 2009-06-22 | 119 | 119 | 116 | 116 | 23,000 | 1,160 |
| 2009-06-19 | 120 | 121 | 118 | 121 | 20,000 | 1,210 |
| 2009-06-18 | 120 | 120 | 117 | 117 | 34,000 | 1,170 |
| 2009-06-17 | 116 | 123 | 116 | 123 | 33,000 | 1,230 |
| 2009-06-16 | 125 | 125 | 116 | 120 | 104,000 | 1,200 |
| 2009-06-15 | 123 | 129 | 123 | 128 | 83,000 | 1,280 |
| 2009-06-12 | 124 | 125 | 121 | 123 | 58,000 | 1,230 |
| 2009-06-11 | 124 | 124 | 120 | 122 | 67,000 | 1,220 |
| 2009-06-10 | 123 | 124 | 116 | 124 | 120,000 | 1,240 |
| 2009-06-09 | 130 | 132 | 122 | 125 | 206,000 | 1,250 |
| 2009-06-08 | 108 | 130 | 108 | 127 | 371,000 | 1,270 |
| 2009-06-05 | 103 | 105 | 102 | 105 | 72,000 | 1,050 |
| 2009-06-04 | 100 | 103 | 100 | 102 | 28,000 | 1,020 |
| 2009-06-03 | 103 | 104 | 102 | 104 | 32,000 | 1,040 |
| 2009-06-02 | 104 | 104 | 103 | 103 | 64,000 | 1,030 |
| 2009-06-01 | 100 | 103 | 100 | 103 | 40,000 | 1,030 |
| 2009-05-29 | 100 | 101 | 99 | 99 | 58,000 | 990 |
| 2009-05-28 | 96 | 101 | 95 | 98 | 77,000 | 980 |
| 2009-05-27 | 96 | 97 | 93 | 97 | 57,000 | 970 |
| 2009-05-26 | 97 | 97 | 95 | 96 | 31,000 | 960 |
| 2009-05-25 | 95 | 95 | 93 | 95 | 60,000 | 950 |
| 2009-05-22 | 95 | 96 | 94 | 96 | 38,000 | 960 |
| 2009-05-21 | 95 | 95 | 94 | 95 | 33,000 | 950 |
| 2009-05-20 | 95 | 98 | 95 | 95 | 25,000 | 950 |
| 2009-05-19 | 97 | 97 | 95 | 96 | 38,000 | 960 |
| 2009-05-18 | 95 | 96 | 92 | 94 | 99,000 | 940 |
| 2009-05-15 | 102 | 104 | 101 | 103 | 14,000 | 1,030 |
| 2009-05-14 | 102 | 104 | 100 | 100 | 31,000 | 1,000 |
| 2009-05-13 | 101 | 102 | 100 | 102 | 24,000 | 1,020 |
| 2009-05-12 | 104 | 104 | 102 | 102 | 28,000 | 1,020 |
| 2009-05-11 | 103 | 104 | 102 | 104 | 60,000 | 1,040 |
| 2009-05-08 | 100 | 102 | 99 | 102 | 42,000 | 1,020 |
| 2009-05-07 | 102 | 102 | 99 | 100 | 42,000 | 1,000 |
| 2009-05-01 | 95 | 99 | 95 | 99 | 27,000 | 990 |
| 2009-04-30 | 96 | 97 | 96 | 96 | 17,000 | 960 |
| 2009-04-28 | 99 | 99 | 95 | 95 | 50,000 | 950 |
| 2009-04-27 | 100 | 100 | 98 | 99 | 17,000 | 990 |
| 2009-04-24 | 103 | 103 | 100 | 102 | 15,000 | 1,020 |
| 2009-04-23 | 100 | 101 | 99 | 101 | 30,000 | 1,010 |
| 2009-04-22 | 103 | 103 | 100 | 100 | 21,000 | 1,000 |
| 2009-04-21 | 100 | 100 | 96 | 100 | 160,000 | 1,000 |
| 2009-04-20 | 100 | 104 | 100 | 103 | 60,000 | 1,030 |
| 2009-04-17 | 102 | 103 | 100 | 100 | 52,000 | 1,000 |
| 2009-04-16 | 104 | 105 | 100 | 100 | 69,000 | 1,000 |
| 2009-04-15 | 108 | 108 | 103 | 106 | 87,000 | 1,060 |
| 2009-04-14 | 105 | 108 | 104 | 108 | 165,000 | 1,080 |
| 2009-04-13 | 104 | 104 | 100 | 103 | 52,000 | 1,030 |
| 2009-04-10 | 101 | 103 | 97 | 103 | 168,000 | 1,030 |
| 2009-04-09 | 89 | 96 | 89 | 96 | 136,000 | 960 |
| 2009-04-08 | 90 | 92 | 90 | 90 | 39,000 | 900 |
| 2009-04-07 | 91 | 92 | 91 | 91 | 45,000 | 910 |
| 2009-04-06 | 90 | 91 | 89 | 90 | 37,000 | 900 |
| 2009-04-03 | 91 | 91 | 89 | 91 | 62,000 | 910 |
| 2009-04-02 | 88 | 91 | 87 | 91 | 92,000 | 910 |
| 2009-04-01 | 84 | 87 | 83 | 87 | 24,000 | 870 |
| 2009-03-31 | 86 | 86 | 83 | 84 | 20,000 | 840 |
| 2009-03-30 | 88 | 88 | 86 | 86 | 33,000 | 860 |
| 2009-03-27 | 88 | 89 | 87 | 88 | 53,000 | 880 |
| 2009-03-26 | 88 | 89 | 86 | 89 | 44,000 | 890 |
| 2009-03-25 | 90 | 92 | 89 | 92 | 90,000 | 920 |
| 2009-03-24 | 92 | 92 | 89 | 91 | 45,000 | 910 |
| 2009-03-23 | 88 | 89 | 86 | 88 | 47,000 | 880 |
| 2009-03-19 | 86 | 90 | 86 | 88 | 56,000 | 880 |
| 2009-03-18 | 84 | 88 | 84 | 87 | 48,000 | 870 |
| 2009-03-17 | 85 | 85 | 84 | 84 | 24,000 | 840 |
| 2009-03-16 | 81 | 83 | 81 | 82 | 43,000 | 820 |
| 2009-03-13 | 84 | 86 | 82 | 82 | 26,000 | 820 |
| 2009-03-12 | 82 | 82 | 82 | 82 | 11,000 | 820 |
| 2009-03-11 | 83 | 84 | 82 | 82 | 29,000 | 820 |
| 2009-03-10 | 80 | 81 | 80 | 80 | 15,000 | 800 |
| 2009-03-09 | 79 | 81 | 79 | 81 | 21,000 | 810 |
| 2009-03-06 | 81 | 81 | 79 | 79 | 40,000 | 790 |
| 2009-03-05 | 80 | 83 | 80 | 80 | 31,000 | 800 |
| 2009-03-04 | 78 | 79 | 78 | 79 | 23,000 | 790 |
| 2009-03-03 | 78 | 78 | 77 | 78 | 29,000 | 780 |
| 2009-03-02 | 77 | 78 | 77 | 78 | 24,000 | 780 |
| 2009-02-27 | 78 | 78 | 77 | 77 | 20,000 | 770 |
| 2009-02-26 | 81 | 81 | 77 | 79 | 28,000 | 790 |
| 2009-02-25 | 76 | 78 | 74 | 78 | 65,000 | 780 |
| 2009-02-24 | 75 | 75 | 72 | 73 | 52,000 | 730 |
| 2009-02-23 | 74 | 75 | 73 | 75 | 45,000 | 750 |
| 2009-02-20 | 78 | 79 | 75 | 75 | 39,000 | 750 |
| 2009-02-19 | 81 | 81 | 79 | 79 | 26,000 | 790 |
| 2009-02-18 | 79 | 80 | 79 | 79 | 54,000 | 790 |
| 2009-02-17 | 83 | 83 | 80 | 80 | 76,000 | 800 |
| 2009-02-16 | 82 | 84 | 81 | 81 | 67,000 | 810 |
| 2009-02-13 | 82 | 84 | 82 | 83 | 54,000 | 830 |
| 2009-02-12 | 84 | 84 | 82 | 82 | 64,000 | 820 |
| 2009-02-10 | 87 | 87 | 85 | 85 | 51,000 | 850 |
| 2009-02-09 | 89 | 89 | 88 | 88 | 48,000 | 880 |
| 2009-02-06 | 87 | 88 | 86 | 87 | 25,000 | 870 |
| 2009-02-05 | 86 | 86 | 85 | 86 | 29,000 | 860 |
| 2009-02-04 | 85 | 86 | 85 | 85 | 45,000 | 850 |
| 2009-02-03 | 84 | 85 | 84 | 84 | 39,000 | 840 |
| 2009-02-02 | 87 | 87 | 84 | 85 | 49,000 | 850 |
| 2009-01-30 | 90 | 90 | 87 | 87 | 79,000 | 870 |
| 2009-01-29 | 91 | 91 | 89 | 89 | 68,000 | 890 |
| 2009-01-28 | 91 | 91 | 89 | 89 | 29,000 | 890 |
| 2009-01-27 | 89 | 90 | 88 | 90 | 37,000 | 900 |
| 2009-01-26 | 92 | 92 | 88 | 88 | 39,000 | 880 |
| 2009-01-23 | 88 | 90 | 87 | 90 | 15,000 | 900 |
| 2009-01-22 | 90 | 90 | 88 | 88 | 68,000 | 880 |
| 2009-01-21 | 90 | 91 | 89 | 89 | 74,000 | 890 |
| 2009-01-20 | 93 | 93 | 91 | 91 | 36,000 | 910 |
| 2009-01-19 | 93 | 94 | 92 | 93 | 95,000 | 930 |
| 2009-01-16 | 94 | 95 | 92 | 92 | 78,000 | 920 |
| 2009-01-15 | 95 | 95 | 92 | 94 | 74,000 | 940 |
| 2009-01-14 | 95 | 97 | 94 | 96 | 104,000 | 960 |
| 2009-01-13 | 99 | 99 | 97 | 97 | 60,000 | 970 |
| 2009-01-09 | 100 | 102 | 99 | 101 | 67,000 | 1,010 |
| 2009-01-08 | 100 | 102 | 100 | 101 | 40,000 | 1,010 |
| 2009-01-07 | 102 | 104 | 102 | 104 | 91,000 | 1,040 |
| 2009-01-06 | 100 | 101 | 99 | 101 | 73,000 | 1,010 |
| 2009-01-05 | 98 | 98 | 96 | 98 | 47,000 | 980 |
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
