6125 (株)岡本工作機械製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 115 | 116 | 115 | 115 | 36,000 | 1,150 |
| 2010-12-29 | 115 | 117 | 115 | 117 | 48,000 | 1,170 |
| 2010-12-28 | 117 | 117 | 116 | 116 | 61,000 | 1,160 |
| 2010-12-27 | 117 | 119 | 116 | 118 | 72,000 | 1,180 |
| 2010-12-24 | 118 | 119 | 117 | 117 | 73,000 | 1,170 |
| 2010-12-22 | 120 | 121 | 117 | 117 | 95,000 | 1,170 |
| 2010-12-21 | 118 | 120 | 118 | 120 | 69,000 | 1,200 |
| 2010-12-20 | 120 | 122 | 118 | 120 | 110,000 | 1,200 |
| 2010-12-17 | 118 | 121 | 118 | 120 | 93,000 | 1,200 |
| 2010-12-16 | 117 | 119 | 116 | 118 | 66,000 | 1,180 |
| 2010-12-15 | 116 | 118 | 115 | 118 | 83,000 | 1,180 |
| 2010-12-14 | 114 | 116 | 114 | 116 | 64,000 | 1,160 |
| 2010-12-13 | 114 | 115 | 113 | 114 | 65,000 | 1,140 |
| 2010-12-10 | 116 | 116 | 114 | 115 | 36,000 | 1,150 |
| 2010-12-09 | 118 | 118 | 115 | 115 | 64,000 | 1,150 |
| 2010-12-08 | 115 | 118 | 115 | 118 | 127,000 | 1,180 |
| 2010-12-07 | 111 | 118 | 111 | 114 | 200,000 | 1,140 |
| 2010-12-06 | 107 | 110 | 106 | 110 | 116,000 | 1,100 |
| 2010-12-03 | 108 | 108 | 107 | 108 | 78,000 | 1,080 |
| 2010-12-02 | 106 | 107 | 106 | 107 | 61,000 | 1,070 |
| 2010-12-01 | 105 | 108 | 103 | 105 | 105,000 | 1,050 |
| 2010-11-30 | 106 | 109 | 105 | 105 | 84,000 | 1,050 |
| 2010-11-29 | 106 | 109 | 105 | 106 | 85,000 | 1,060 |
| 2010-11-26 | 108 | 109 | 104 | 105 | 88,000 | 1,050 |
| 2010-11-25 | 107 | 108 | 106 | 106 | 93,000 | 1,060 |
| 2010-11-24 | 101 | 105 | 100 | 104 | 161,000 | 1,040 |
| 2010-11-22 | 101 | 102 | 101 | 101 | 69,000 | 1,010 |
| 2010-11-19 | 101 | 102 | 100 | 100 | 68,000 | 1,000 |
| 2010-11-18 | 99 | 101 | 98 | 99 | 79,000 | 990 |
| 2010-11-17 | 98 | 99 | 98 | 98 | 45,000 | 980 |
| 2010-11-16 | 99 | 100 | 98 | 100 | 58,000 | 1,000 |
| 2010-11-15 | 101 | 101 | 97 | 98 | 125,000 | 980 |
| 2010-11-12 | 104 | 104 | 100 | 101 | 102,000 | 1,010 |
| 2010-11-11 | 102 | 104 | 102 | 102 | 81,000 | 1,020 |
| 2010-11-10 | 99 | 101 | 99 | 100 | 58,000 | 1,000 |
| 2010-11-09 | 102 | 102 | 96 | 99 | 373,000 | 990 |
| 2010-11-08 | 101 | 105 | 101 | 104 | 82,000 | 1,040 |
| 2010-11-05 | 100 | 102 | 99 | 100 | 26,000 | 1,000 |
| 2010-11-04 | 96 | 98 | 96 | 98 | 18,000 | 980 |
| 2010-11-02 | 95 | 99 | 94 | 96 | 46,000 | 960 |
| 2010-11-01 | 99 | 99 | 97 | 97 | 50,000 | 970 |
| 2010-10-29 | 102 | 102 | 98 | 100 | 66,000 | 1,000 |
| 2010-10-28 | 102 | 105 | 101 | 104 | 27,000 | 1,040 |
| 2010-10-27 | 102 | 103 | 101 | 102 | 23,000 | 1,020 |
| 2010-10-26 | 107 | 107 | 102 | 103 | 34,000 | 1,030 |
| 2010-10-25 | 104 | 104 | 101 | 102 | 26,000 | 1,020 |
| 2010-10-22 | 104 | 106 | 102 | 103 | 33,000 | 1,030 |
| 2010-10-21 | 101 | 104 | 101 | 101 | 12,000 | 1,010 |
| 2010-10-20 | 101 | 102 | 97 | 100 | 71,000 | 1,000 |
| 2010-10-19 | 102 | 104 | 102 | 102 | 51,000 | 1,020 |
| 2010-10-18 | 104 | 105 | 103 | 103 | 63,000 | 1,030 |
| 2010-10-15 | 107 | 107 | 104 | 105 | 70,000 | 1,050 |
| 2010-10-14 | 104 | 107 | 104 | 107 | 24,000 | 1,070 |
| 2010-10-13 | 106 | 108 | 104 | 104 | 69,000 | 1,040 |
| 2010-10-12 | 108 | 110 | 106 | 108 | 99,000 | 1,080 |
| 2010-10-08 | 108 | 110 | 107 | 108 | 38,000 | 1,080 |
| 2010-10-07 | 112 | 112 | 109 | 109 | 21,000 | 1,090 |
| 2010-10-06 | 107 | 113 | 107 | 112 | 36,000 | 1,120 |
| 2010-10-05 | 105 | 108 | 105 | 108 | 19,000 | 1,080 |
| 2010-10-04 | 106 | 110 | 106 | 110 | 23,000 | 1,100 |
| 2010-10-01 | 113 | 113 | 104 | 106 | 50,000 | 1,060 |
| 2010-09-30 | 114 | 115 | 113 | 113 | 28,000 | 1,130 |
| 2010-09-29 | 115 | 116 | 113 | 115 | 45,000 | 1,150 |
| 2010-09-28 | 115 | 118 | 113 | 116 | 27,000 | 1,160 |
| 2010-09-27 | 113 | 117 | 113 | 117 | 86,000 | 1,170 |
| 2010-09-24 | 122 | 122 | 114 | 115 | 76,000 | 1,150 |
| 2010-09-22 | 118 | 122 | 117 | 119 | 50,000 | 1,190 |
| 2010-09-21 | 127 | 127 | 118 | 121 | 255,000 | 1,210 |
| 2010-09-17 | 122 | 128 | 121 | 124 | 639,000 | 1,240 |
| 2010-09-16 | 116 | 121 | 114 | 121 | 374,000 | 1,210 |
| 2010-09-15 | 115 | 116 | 106 | 116 | 195,000 | 1,160 |
| 2010-09-14 | 124 | 125 | 110 | 113 | 247,000 | 1,130 |
| 2010-09-13 | 106 | 116 | 104 | 114 | 166,000 | 1,140 |
| 2010-09-10 | 100 | 104 | 100 | 104 | 47,000 | 1,040 |
| 2010-09-09 | 101 | 102 | 101 | 101 | 23,000 | 1,010 |
| 2010-09-08 | 103 | 103 | 100 | 101 | 21,000 | 1,010 |
| 2010-09-07 | 103 | 105 | 103 | 103 | 27,000 | 1,030 |
| 2010-09-06 | 103 | 106 | 103 | 105 | 52,000 | 1,050 |
| 2010-09-03 | 102 | 104 | 102 | 103 | 93,000 | 1,030 |
| 2010-09-02 | 103 | 104 | 99 | 102 | 38,000 | 1,020 |
| 2010-09-01 | 102 | 103 | 100 | 103 | 22,000 | 1,030 |
| 2010-08-31 | 107 | 107 | 102 | 102 | 14,000 | 1,020 |
| 2010-08-30 | 105 | 108 | 105 | 108 | 28,000 | 1,080 |
| 2010-08-27 | 102 | 106 | 100 | 105 | 51,000 | 1,050 |
| 2010-08-26 | 108 | 108 | 104 | 105 | 43,000 | 1,050 |
| 2010-08-25 | 106 | 107 | 104 | 106 | 22,000 | 1,060 |
| 2010-08-24 | 103 | 105 | 101 | 103 | 47,000 | 1,030 |
| 2010-08-23 | 104 | 105 | 103 | 105 | 28,000 | 1,050 |
| 2010-08-20 | 108 | 109 | 105 | 107 | 17,000 | 1,070 |
| 2010-08-19 | 105 | 108 | 105 | 108 | 72,000 | 1,080 |
| 2010-08-18 | 108 | 108 | 104 | 105 | 27,000 | 1,050 |
| 2010-08-17 | 103 | 106 | 102 | 106 | 69,000 | 1,060 |
| 2010-08-16 | 113 | 113 | 107 | 107 | 18,000 | 1,070 |
| 2010-08-13 | 115 | 115 | 111 | 114 | 31,000 | 1,140 |
| 2010-08-12 | 115 | 115 | 106 | 111 | 117,000 | 1,110 |
| 2010-08-11 | 125 | 126 | 123 | 124 | 23,000 | 1,240 |
| 2010-08-10 | 128 | 129 | 125 | 125 | 13,000 | 1,250 |
| 2010-08-09 | 125 | 128 | 125 | 128 | 5,000 | 1,280 |
| 2010-08-06 | 124 | 126 | 124 | 126 | 7,000 | 1,260 |
| 2010-08-05 | 128 | 128 | 124 | 125 | 26,000 | 1,250 |
| 2010-08-04 | 129 | 129 | 127 | 127 | 7,000 | 1,270 |
| 2010-08-03 | 133 | 133 | 128 | 129 | 11,000 | 1,290 |
| 2010-08-02 | 132 | 133 | 128 | 129 | 45,000 | 1,290 |
| 2010-07-30 | 133 | 133 | 132 | 132 | 19,000 | 1,320 |
| 2010-07-29 | 133 | 135 | 132 | 134 | 27,000 | 1,340 |
| 2010-07-28 | 137 | 138 | 137 | 138 | 14,000 | 1,380 |
| 2010-07-27 | 136 | 137 | 135 | 136 | 11,000 | 1,360 |
| 2010-07-26 | 138 | 139 | 135 | 138 | 11,000 | 1,380 |
| 2010-07-23 | 135 | 135 | 132 | 135 | 7,000 | 1,350 |
| 2010-07-22 | 126 | 132 | 126 | 130 | 7,000 | 1,300 |
| 2010-07-21 | 132 | 132 | 130 | 130 | 10,000 | 1,300 |
| 2010-07-20 | 130 | 135 | 128 | 135 | 12,000 | 1,350 |
| 2010-07-16 | 133 | 134 | 131 | 134 | 15,000 | 1,340 |
| 2010-07-15 | 138 | 138 | 134 | 134 | 10,000 | 1,340 |
| 2010-07-14 | 136 | 138 | 135 | 138 | 30,000 | 1,380 |
| 2010-07-13 | 135 | 135 | 133 | 133 | 23,000 | 1,330 |
| 2010-07-12 | 136 | 137 | 133 | 133 | 29,000 | 1,330 |
| 2010-07-09 | 134 | 136 | 133 | 136 | 17,000 | 1,360 |
| 2010-07-08 | 134 | 136 | 131 | 133 | 69,000 | 1,330 |
| 2010-07-07 | 135 | 135 | 129 | 130 | 20,000 | 1,300 |
| 2010-07-06 | 135 | 137 | 131 | 137 | 25,000 | 1,370 |
| 2010-07-05 | 131 | 137 | 131 | 137 | 11,000 | 1,370 |
| 2010-07-02 | 130 | 132 | 127 | 132 | 23,000 | 1,320 |
| 2010-07-01 | 133 | 133 | 125 | 129 | 25,000 | 1,290 |
| 2010-06-30 | 138 | 139 | 134 | 134 | 95,000 | 1,340 |
| 2010-06-29 | 141 | 146 | 141 | 141 | 41,000 | 1,410 |
| 2010-06-28 | 149 | 150 | 142 | 142 | 55,000 | 1,420 |
| 2010-06-25 | 154 | 155 | 150 | 151 | 79,000 | 1,510 |
| 2010-06-24 | 156 | 159 | 156 | 158 | 27,000 | 1,580 |
| 2010-06-23 | 159 | 160 | 155 | 160 | 43,000 | 1,600 |
| 2010-06-22 | 160 | 163 | 159 | 161 | 89,000 | 1,610 |
| 2010-06-21 | 151 | 160 | 151 | 158 | 67,000 | 1,580 |
| 2010-06-18 | 154 | 155 | 151 | 151 | 36,000 | 1,510 |
| 2010-06-17 | 153 | 155 | 151 | 154 | 65,000 | 1,540 |
| 2010-06-16 | 157 | 157 | 152 | 155 | 60,000 | 1,550 |
| 2010-06-15 | 150 | 160 | 150 | 152 | 175,000 | 1,520 |
| 2010-06-14 | 144 | 152 | 142 | 152 | 82,000 | 1,520 |
| 2010-06-11 | 140 | 144 | 140 | 141 | 39,000 | 1,410 |
| 2010-06-10 | 134 | 138 | 133 | 138 | 16,000 | 1,380 |
| 2010-06-09 | 138 | 139 | 135 | 137 | 26,000 | 1,370 |
| 2010-06-08 | 136 | 137 | 133 | 136 | 25,000 | 1,360 |
| 2010-06-07 | 140 | 140 | 137 | 137 | 18,000 | 1,370 |
| 2010-06-04 | 146 | 146 | 145 | 146 | 17,000 | 1,460 |
| 2010-06-03 | 146 | 149 | 146 | 146 | 51,000 | 1,460 |
| 2010-06-02 | 142 | 147 | 140 | 144 | 55,000 | 1,440 |
| 2010-06-01 | 150 | 150 | 143 | 145 | 96,000 | 1,450 |
| 2010-05-31 | 136 | 145 | 133 | 145 | 211,000 | 1,450 |
| 2010-05-28 | 131 | 136 | 125 | 135 | 171,000 | 1,350 |
| 2010-05-27 | 121 | 126 | 117 | 126 | 81,000 | 1,260 |
| 2010-05-26 | 120 | 121 | 117 | 117 | 119,000 | 1,170 |
| 2010-05-25 | 124 | 125 | 119 | 119 | 89,000 | 1,190 |
| 2010-05-24 | 123 | 124 | 121 | 123 | 52,000 | 1,230 |
| 2010-05-21 | 116 | 121 | 115 | 121 | 132,000 | 1,210 |
| 2010-05-20 | 125 | 129 | 125 | 126 | 48,000 | 1,260 |
| 2010-05-19 | 125 | 130 | 121 | 129 | 82,000 | 1,290 |
| 2010-05-18 | 145 | 145 | 123 | 129 | 103,000 | 1,290 |
| 2010-05-17 | 150 | 154 | 140 | 142 | 94,000 | 1,420 |
| 2010-05-14 | 150 | 154 | 150 | 152 | 43,000 | 1,520 |
| 2010-05-13 | 150 | 155 | 150 | 151 | 72,000 | 1,510 |
| 2010-05-12 | 151 | 151 | 149 | 149 | 23,000 | 1,490 |
| 2010-05-11 | 155 | 157 | 150 | 150 | 34,000 | 1,500 |
| 2010-05-10 | 143 | 151 | 140 | 151 | 44,000 | 1,510 |
| 2010-05-07 | 145 | 154 | 140 | 147 | 138,000 | 1,470 |
| 2010-05-06 | 166 | 167 | 160 | 160 | 91,000 | 1,600 |
| 2010-04-30 | 167 | 169 | 167 | 169 | 49,000 | 1,690 |
| 2010-04-28 | 164 | 169 | 164 | 166 | 56,000 | 1,660 |
| 2010-04-27 | 168 | 168 | 167 | 168 | 22,000 | 1,680 |
| 2010-04-26 | 169 | 171 | 165 | 169 | 58,000 | 1,690 |
| 2010-04-23 | 167 | 168 | 165 | 165 | 30,000 | 1,650 |
| 2010-04-22 | 166 | 166 | 163 | 164 | 42,000 | 1,640 |
| 2010-04-21 | 162 | 172 | 162 | 167 | 73,000 | 1,670 |
| 2010-04-20 | 168 | 169 | 162 | 163 | 69,000 | 1,630 |
| 2010-04-19 | 169 | 170 | 167 | 167 | 136,000 | 1,670 |
| 2010-04-16 | 174 | 177 | 170 | 171 | 181,000 | 1,710 |
| 2010-04-15 | 172 | 175 | 170 | 173 | 179,000 | 1,730 |
| 2010-04-14 | 165 | 171 | 165 | 168 | 182,000 | 1,680 |
| 2010-04-13 | 170 | 170 | 163 | 164 | 227,000 | 1,640 |
| 2010-04-12 | 160 | 174 | 159 | 171 | 462,000 | 1,710 |
| 2010-04-09 | 154 | 159 | 153 | 156 | 157,000 | 1,560 |
| 2010-04-08 | 157 | 157 | 152 | 153 | 77,000 | 1,530 |
| 2010-04-07 | 151 | 157 | 151 | 157 | 148,000 | 1,570 |
| 2010-04-06 | 152 | 153 | 149 | 150 | 82,000 | 1,500 |
| 2010-04-05 | 148 | 153 | 148 | 151 | 88,000 | 1,510 |
| 2010-04-02 | 151 | 152 | 147 | 149 | 64,000 | 1,490 |
| 2010-04-01 | 146 | 152 | 145 | 151 | 86,000 | 1,510 |
| 2010-03-31 | 158 | 159 | 149 | 150 | 186,000 | 1,500 |
| 2010-03-30 | 155 | 163 | 147 | 157 | 456,000 | 1,570 |
| 2010-03-29 | 142 | 155 | 142 | 155 | 457,000 | 1,550 |
| 2010-03-26 | 129 | 137 | 129 | 137 | 187,000 | 1,370 |
| 2010-03-25 | 127 | 127 | 125 | 127 | 27,000 | 1,270 |
| 2010-03-24 | 125 | 130 | 124 | 125 | 52,000 | 1,250 |
| 2010-03-23 | 125 | 126 | 119 | 125 | 104,000 | 1,250 |
| 2010-03-19 | 133 | 133 | 128 | 128 | 101,000 | 1,280 |
| 2010-03-18 | 130 | 134 | 128 | 132 | 179,000 | 1,320 |
| 2010-03-17 | 132 | 133 | 128 | 130 | 101,000 | 1,300 |
| 2010-03-16 | 124 | 133 | 122 | 127 | 269,000 | 1,270 |
| 2010-03-15 | 119 | 125 | 118 | 122 | 94,000 | 1,220 |
| 2010-03-12 | 124 | 125 | 118 | 121 | 153,000 | 1,210 |
| 2010-03-11 | 115 | 122 | 115 | 120 | 137,000 | 1,200 |
| 2010-03-10 | 108 | 115 | 108 | 113 | 86,000 | 1,130 |
| 2010-03-09 | 107 | 107 | 106 | 107 | 17,000 | 1,070 |
| 2010-03-08 | 105 | 106 | 103 | 106 | 44,000 | 1,060 |
| 2010-03-05 | 104 | 105 | 100 | 103 | 107,000 | 1,030 |
| 2010-03-04 | 104 | 106 | 104 | 104 | 12,000 | 1,040 |
| 2010-03-03 | 105 | 108 | 104 | 105 | 14,000 | 1,050 |
| 2010-03-02 | 106 | 110 | 106 | 106 | 9,000 | 1,060 |
| 2010-03-01 | 105 | 106 | 105 | 106 | 8,000 | 1,060 |
| 2010-02-26 | 108 | 108 | 105 | 105 | 15,000 | 1,050 |
| 2010-02-25 | 106 | 110 | 104 | 104 | 35,000 | 1,040 |
| 2010-02-24 | 105 | 106 | 105 | 106 | 9,000 | 1,060 |
| 2010-02-23 | 103 | 107 | 102 | 104 | 34,000 | 1,040 |
| 2010-02-22 | 104 | 107 | 104 | 106 | 13,000 | 1,060 |
| 2010-02-19 | 105 | 105 | 103 | 104 | 15,000 | 1,040 |
| 2010-02-18 | 108 | 108 | 104 | 105 | 14,000 | 1,050 |
| 2010-02-17 | 106 | 107 | 103 | 107 | 29,000 | 1,070 |
| 2010-02-16 | 104 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2010-02-15 | 102 | 104 | 102 | 103 | 3,000 | 1,030 |
| 2010-02-12 | 104 | 105 | 101 | 105 | 15,000 | 1,050 |
| 2010-02-10 | 107 | 109 | 104 | 105 | 21,000 | 1,050 |
| 2010-02-09 | 106 | 106 | 103 | 104 | 12,000 | 1,040 |
| 2010-02-08 | 112 | 112 | 106 | 106 | 12,000 | 1,060 |
| 2010-02-05 | 105 | 111 | 105 | 110 | 37,000 | 1,100 |
| 2010-02-04 | 110 | 115 | 109 | 113 | 23,000 | 1,130 |
| 2010-02-03 | 109 | 109 | 107 | 107 | 18,000 | 1,070 |
| 2010-02-02 | 105 | 109 | 104 | 105 | 66,000 | 1,050 |
| 2010-02-01 | 111 | 111 | 106 | 110 | 16,000 | 1,100 |
| 2010-01-29 | 111 | 111 | 110 | 111 | 21,000 | 1,110 |
| 2010-01-28 | 111 | 114 | 111 | 114 | 19,000 | 1,140 |
| 2010-01-27 | 115 | 115 | 113 | 113 | 21,000 | 1,130 |
| 2010-01-26 | 119 | 120 | 114 | 115 | 115,000 | 1,150 |
| 2010-01-25 | 112 | 118 | 112 | 118 | 66,000 | 1,180 |
| 2010-01-22 | 112 | 115 | 111 | 111 | 58,000 | 1,110 |
| 2010-01-21 | 116 | 118 | 114 | 118 | 103,000 | 1,180 |
| 2010-01-20 | 119 | 120 | 118 | 118 | 70,000 | 1,180 |
| 2010-01-19 | 120 | 122 | 117 | 117 | 69,000 | 1,170 |
| 2010-01-18 | 113 | 119 | 111 | 119 | 99,000 | 1,190 |
| 2010-01-15 | 121 | 125 | 115 | 118 | 202,000 | 1,180 |
| 2010-01-14 | 110 | 121 | 110 | 120 | 199,000 | 1,200 |
| 2010-01-13 | 112 | 112 | 106 | 109 | 87,000 | 1,090 |
| 2010-01-12 | 103 | 111 | 103 | 110 | 83,000 | 1,100 |
| 2010-01-08 | 98 | 101 | 97 | 101 | 64,000 | 1,010 |
| 2010-01-07 | 98 | 99 | 97 | 97 | 45,000 | 970 |
| 2010-01-06 | 96 | 101 | 95 | 98 | 47,000 | 980 |
| 2010-01-05 | 97 | 98 | 95 | 95 | 17,000 | 950 |
| 2010-01-04 | 94 | 95 | 94 | 95 | 16,000 | 950 |
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
