6125 (株)岡本工作機械製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 96 | 97 | 95 | 97 | 25,000 | 970 |
| 2011-12-29 | 96 | 96 | 93 | 96 | 80,000 | 960 |
| 2011-12-28 | 97 | 99 | 97 | 97 | 37,000 | 970 |
| 2011-12-27 | 97 | 98 | 97 | 98 | 28,000 | 980 |
| 2011-12-26 | 99 | 99 | 96 | 97 | 89,000 | 970 |
| 2011-12-22 | 98 | 98 | 96 | 97 | 149,000 | 970 |
| 2011-12-21 | 109 | 109 | 100 | 100 | 179,000 | 1,000 |
| 2011-12-20 | 106 | 119 | 101 | 104 | 1,033,000 | 1,040 |
| 2011-12-19 | 92 | 120 | 92 | 105 | 1,771,000 | 1,050 |
| 2011-12-16 | 94 | 96 | 92 | 93 | 40,000 | 930 |
| 2011-12-15 | 96 | 96 | 94 | 95 | 35,000 | 950 |
| 2011-12-14 | 97 | 98 | 96 | 97 | 24,000 | 970 |
| 2011-12-13 | 98 | 99 | 96 | 98 | 50,000 | 980 |
| 2011-12-12 | 98 | 101 | 97 | 99 | 37,000 | 990 |
| 2011-12-09 | 98 | 99 | 94 | 99 | 40,000 | 990 |
| 2011-12-08 | 99 | 99 | 96 | 98 | 18,000 | 980 |
| 2011-12-07 | 99 | 101 | 96 | 99 | 26,000 | 990 |
| 2011-12-06 | 100 | 101 | 98 | 99 | 22,000 | 990 |
| 2011-12-05 | 100 | 101 | 100 | 100 | 44,000 | 1,000 |
| 2011-12-02 | 104 | 104 | 98 | 99 | 73,000 | 990 |
| 2011-12-01 | 95 | 104 | 93 | 99 | 121,000 | 990 |
| 2011-11-30 | 91 | 92 | 91 | 92 | 27,000 | 920 |
| 2011-11-29 | 92 | 92 | 91 | 91 | 19,000 | 910 |
| 2011-11-28 | 89 | 90 | 89 | 90 | 16,000 | 900 |
| 2011-11-25 | 90 | 91 | 89 | 90 | 36,000 | 900 |
| 2011-11-24 | 89 | 89 | 88 | 88 | 14,000 | 880 |
| 2011-11-22 | 90 | 91 | 89 | 90 | 10,000 | 900 |
| 2011-11-21 | 91 | 93 | 91 | 93 | 9,000 | 930 |
| 2011-11-18 | 89 | 92 | 89 | 91 | 55,000 | 910 |
| 2011-11-17 | 88 | 90 | 87 | 90 | 10,000 | 900 |
| 2011-11-16 | 92 | 92 | 88 | 90 | 60,000 | 900 |
| 2011-11-15 | 92 | 93 | 92 | 92 | 14,000 | 920 |
| 2011-11-14 | 91 | 95 | 91 | 94 | 28,000 | 940 |
| 2011-11-11 | 88 | 88 | 85 | 87 | 14,000 | 870 |
| 2011-11-10 | 85 | 89 | 80 | 88 | 191,000 | 880 |
| 2011-11-09 | 94 | 95 | 88 | 90 | 106,000 | 900 |
| 2011-11-08 | 97 | 98 | 94 | 96 | 89,000 | 960 |
| 2011-11-07 | 97 | 100 | 96 | 99 | 23,000 | 990 |
| 2011-11-04 | 99 | 100 | 99 | 99 | 49,000 | 990 |
| 2011-11-02 | 98 | 98 | 93 | 98 | 65,000 | 980 |
| 2011-11-01 | 101 | 102 | 99 | 100 | 78,000 | 1,000 |
| 2011-10-31 | 105 | 105 | 100 | 103 | 61,000 | 1,030 |
| 2011-10-28 | 107 | 107 | 102 | 105 | 147,000 | 1,050 |
| 2011-10-27 | 105 | 105 | 103 | 103 | 31,000 | 1,030 |
| 2011-10-26 | 102 | 102 | 101 | 102 | 21,000 | 1,020 |
| 2011-10-25 | 106 | 106 | 103 | 104 | 29,000 | 1,040 |
| 2011-10-24 | 106 | 106 | 101 | 104 | 44,000 | 1,040 |
| 2011-10-21 | 102 | 104 | 101 | 102 | 21,000 | 1,020 |
| 2011-10-20 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2011-10-19 | 105 | 105 | 104 | 105 | 14,000 | 1,050 |
| 2011-10-18 | 105 | 105 | 103 | 105 | 41,000 | 1,050 |
| 2011-10-17 | 108 | 109 | 105 | 107 | 45,000 | 1,070 |
| 2011-10-14 | 105 | 106 | 105 | 106 | 39,000 | 1,060 |
| 2011-10-13 | 107 | 108 | 103 | 104 | 56,000 | 1,040 |
| 2011-10-12 | 102 | 105 | 101 | 103 | 60,000 | 1,030 |
| 2011-10-11 | 104 | 105 | 103 | 105 | 13,000 | 1,050 |
| 2011-10-07 | 100 | 103 | 100 | 103 | 27,000 | 1,030 |
| 2011-10-06 | 103 | 103 | 100 | 101 | 73,000 | 1,010 |
| 2011-10-05 | 103 | 106 | 102 | 102 | 49,000 | 1,020 |
| 2011-10-04 | 103 | 105 | 101 | 102 | 39,000 | 1,020 |
| 2011-10-03 | 105 | 107 | 104 | 105 | 18,000 | 1,050 |
| 2011-09-30 | 103 | 108 | 103 | 108 | 30,000 | 1,080 |
| 2011-09-29 | 101 | 103 | 101 | 103 | 11,000 | 1,030 |
| 2011-09-28 | 101 | 102 | 101 | 102 | 21,000 | 1,020 |
| 2011-09-27 | 103 | 103 | 99 | 99 | 65,000 | 990 |
| 2011-09-26 | 107 | 107 | 95 | 99 | 120,000 | 990 |
| 2011-09-22 | 111 | 111 | 106 | 108 | 32,000 | 1,080 |
| 2011-09-21 | 112 | 112 | 109 | 111 | 13,000 | 1,110 |
| 2011-09-20 | 111 | 114 | 108 | 114 | 37,000 | 1,140 |
| 2011-09-16 | 105 | 116 | 105 | 116 | 68,000 | 1,160 |
| 2011-09-15 | 104 | 106 | 104 | 106 | 16,000 | 1,060 |
| 2011-09-14 | 106 | 107 | 100 | 105 | 130,000 | 1,050 |
| 2011-09-13 | 109 | 109 | 105 | 107 | 35,000 | 1,070 |
| 2011-09-12 | 109 | 109 | 107 | 109 | 61,000 | 1,090 |
| 2011-09-09 | 109 | 113 | 109 | 113 | 35,000 | 1,130 |
| 2011-09-08 | 114 | 115 | 111 | 111 | 34,000 | 1,110 |
| 2011-09-07 | 110 | 112 | 110 | 112 | 45,000 | 1,120 |
| 2011-09-06 | 115 | 115 | 110 | 111 | 63,000 | 1,110 |
| 2011-09-05 | 118 | 118 | 115 | 115 | 47,000 | 1,150 |
| 2011-09-02 | 120 | 121 | 118 | 118 | 145,000 | 1,180 |
| 2011-09-01 | 122 | 124 | 121 | 123 | 33,000 | 1,230 |
| 2011-08-31 | 123 | 123 | 120 | 121 | 61,000 | 1,210 |
| 2011-08-30 | 119 | 122 | 119 | 122 | 78,000 | 1,220 |
| 2011-08-29 | 117 | 118 | 117 | 117 | 42,000 | 1,170 |
| 2011-08-26 | 116 | 116 | 113 | 116 | 46,000 | 1,160 |
| 2011-08-25 | 112 | 116 | 112 | 116 | 52,000 | 1,160 |
| 2011-08-24 | 115 | 115 | 111 | 111 | 106,000 | 1,110 |
| 2011-08-23 | 113 | 114 | 112 | 113 | 20,000 | 1,130 |
| 2011-08-22 | 115 | 117 | 110 | 111 | 196,000 | 1,110 |
| 2011-08-19 | 120 | 120 | 115 | 119 | 126,000 | 1,190 |
| 2011-08-18 | 123 | 124 | 121 | 121 | 44,000 | 1,210 |
| 2011-08-17 | 124 | 124 | 121 | 124 | 76,000 | 1,240 |
| 2011-08-16 | 127 | 128 | 123 | 125 | 71,000 | 1,250 |
| 2011-08-15 | 126 | 127 | 124 | 127 | 37,000 | 1,270 |
| 2011-08-12 | 124 | 126 | 121 | 124 | 182,000 | 1,240 |
| 2011-08-11 | 125 | 129 | 122 | 128 | 73,000 | 1,280 |
| 2011-08-10 | 133 | 133 | 125 | 130 | 119,000 | 1,300 |
| 2011-08-09 | 116 | 119 | 110 | 118 | 402,000 | 1,180 |
| 2011-08-08 | 133 | 136 | 127 | 127 | 76,000 | 1,270 |
| 2011-08-05 | 136 | 137 | 132 | 134 | 228,000 | 1,340 |
| 2011-08-04 | 145 | 145 | 144 | 145 | 61,000 | 1,450 |
| 2011-08-03 | 146 | 147 | 144 | 145 | 142,000 | 1,450 |
| 2011-08-02 | 150 | 150 | 148 | 148 | 62,000 | 1,480 |
| 2011-08-01 | 148 | 151 | 148 | 151 | 65,000 | 1,510 |
| 2011-07-29 | 149 | 151 | 149 | 149 | 90,000 | 1,490 |
| 2011-07-28 | 149 | 154 | 149 | 149 | 87,000 | 1,490 |
| 2011-07-27 | 154 | 154 | 151 | 151 | 63,000 | 1,510 |
| 2011-07-26 | 155 | 157 | 154 | 154 | 45,000 | 1,540 |
| 2011-07-25 | 153 | 160 | 153 | 156 | 223,000 | 1,560 |
| 2011-07-22 | 149 | 155 | 149 | 155 | 117,000 | 1,550 |
| 2011-07-21 | 150 | 151 | 148 | 148 | 46,000 | 1,480 |
| 2011-07-20 | 150 | 151 | 150 | 151 | 42,000 | 1,510 |
| 2011-07-19 | 149 | 151 | 149 | 150 | 51,000 | 1,500 |
| 2011-07-15 | 147 | 153 | 143 | 153 | 161,000 | 1,530 |
| 2011-07-14 | 151 | 151 | 143 | 147 | 335,000 | 1,470 |
| 2011-07-13 | 152 | 153 | 147 | 150 | 235,000 | 1,500 |
| 2011-07-12 | 156 | 156 | 153 | 153 | 96,000 | 1,530 |
| 2011-07-11 | 157 | 158 | 157 | 157 | 53,000 | 1,570 |
| 2011-07-08 | 158 | 162 | 157 | 159 | 264,000 | 1,590 |
| 2011-07-07 | 158 | 159 | 157 | 158 | 54,000 | 1,580 |
| 2011-07-06 | 158 | 158 | 156 | 158 | 117,000 | 1,580 |
| 2011-07-05 | 158 | 160 | 156 | 159 | 111,000 | 1,590 |
| 2011-07-04 | 158 | 161 | 157 | 159 | 272,000 | 1,590 |
| 2011-07-01 | 157 | 158 | 155 | 157 | 84,000 | 1,570 |
| 2011-06-30 | 158 | 158 | 154 | 154 | 135,000 | 1,540 |
| 2011-06-29 | 159 | 160 | 157 | 158 | 78,000 | 1,580 |
| 2011-06-28 | 162 | 164 | 158 | 158 | 166,000 | 1,580 |
| 2011-06-27 | 160 | 162 | 159 | 159 | 160,000 | 1,590 |
| 2011-06-24 | 157 | 159 | 155 | 156 | 108,000 | 1,560 |
| 2011-06-23 | 158 | 159 | 154 | 157 | 141,000 | 1,570 |
| 2011-06-22 | 163 | 164 | 157 | 158 | 394,000 | 1,580 |
| 2011-06-21 | 161 | 165 | 159 | 163 | 542,000 | 1,630 |
| 2011-06-20 | 153 | 164 | 153 | 161 | 624,000 | 1,610 |
| 2011-06-17 | 152 | 157 | 145 | 150 | 254,000 | 1,500 |
| 2011-06-16 | 153 | 162 | 150 | 154 | 1,008,000 | 1,540 |
| 2011-06-15 | 142 | 157 | 140 | 157 | 484,000 | 1,570 |
| 2011-06-14 | 138 | 143 | 138 | 142 | 115,000 | 1,420 |
| 2011-06-13 | 138 | 138 | 135 | 136 | 29,000 | 1,360 |
| 2011-06-10 | 138 | 138 | 137 | 138 | 18,000 | 1,380 |
| 2011-06-09 | 137 | 138 | 136 | 138 | 25,000 | 1,380 |
| 2011-06-08 | 139 | 139 | 135 | 138 | 53,000 | 1,380 |
| 2011-06-07 | 139 | 140 | 136 | 137 | 66,000 | 1,370 |
| 2011-06-06 | 138 | 140 | 138 | 140 | 122,000 | 1,400 |
| 2011-06-03 | 141 | 141 | 138 | 138 | 41,000 | 1,380 |
| 2011-06-02 | 139 | 139 | 138 | 138 | 44,000 | 1,380 |
| 2011-06-01 | 141 | 141 | 139 | 141 | 75,000 | 1,410 |
| 2011-05-31 | 143 | 143 | 140 | 140 | 131,000 | 1,400 |
| 2011-05-30 | 138 | 143 | 138 | 142 | 48,000 | 1,420 |
| 2011-05-27 | 139 | 140 | 138 | 139 | 40,000 | 1,390 |
| 2011-05-26 | 137 | 138 | 134 | 138 | 70,000 | 1,380 |
| 2011-05-25 | 140 | 140 | 134 | 134 | 131,000 | 1,340 |
| 2011-05-24 | 140 | 142 | 139 | 139 | 56,000 | 1,390 |
| 2011-05-23 | 144 | 145 | 140 | 142 | 108,000 | 1,420 |
| 2011-05-20 | 144 | 144 | 141 | 144 | 64,000 | 1,440 |
| 2011-05-19 | 143 | 145 | 141 | 142 | 207,000 | 1,420 |
| 2011-05-18 | 138 | 142 | 138 | 141 | 119,000 | 1,410 |
| 2011-05-17 | 138 | 141 | 137 | 139 | 130,000 | 1,390 |
| 2011-05-16 | 140 | 143 | 140 | 141 | 116,000 | 1,410 |
| 2011-05-13 | 150 | 150 | 141 | 142 | 198,000 | 1,420 |
| 2011-05-12 | 141 | 150 | 141 | 149 | 561,000 | 1,490 |
| 2011-05-11 | 136 | 142 | 134 | 142 | 273,000 | 1,420 |
| 2011-05-10 | 135 | 135 | 133 | 134 | 76,000 | 1,340 |
| 2011-05-09 | 136 | 137 | 134 | 134 | 38,000 | 1,340 |
| 2011-05-06 | 134 | 136 | 133 | 136 | 42,000 | 1,360 |
| 2011-05-02 | 134 | 137 | 134 | 137 | 91,000 | 1,370 |
| 2011-04-28 | 137 | 137 | 128 | 134 | 385,000 | 1,340 |
| 2011-04-27 | 139 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2011-04-26 | 144 | 144 | 137 | 138 | 119,000 | 1,380 |
| 2011-04-25 | 137 | 143 | 137 | 141 | 144,000 | 1,410 |
| 2011-04-22 | 135 | 139 | 134 | 138 | 88,000 | 1,380 |
| 2011-04-21 | 137 | 137 | 135 | 135 | 64,000 | 1,350 |
| 2011-04-20 | 141 | 141 | 135 | 137 | 96,000 | 1,370 |
| 2011-04-19 | 143 | 143 | 137 | 138 | 149,000 | 1,380 |
| 2011-04-18 | 144 | 150 | 143 | 143 | 232,000 | 1,430 |
| 2011-04-15 | 142 | 147 | 139 | 146 | 471,000 | 1,460 |
| 2011-04-14 | 134 | 141 | 134 | 138 | 225,000 | 1,380 |
| 2011-04-13 | 134 | 136 | 133 | 136 | 32,000 | 1,360 |
| 2011-04-12 | 135 | 138 | 134 | 138 | 60,000 | 1,380 |
| 2011-04-11 | 140 | 140 | 135 | 137 | 82,000 | 1,370 |
| 2011-04-08 | 129 | 137 | 129 | 137 | 132,000 | 1,370 |
| 2011-04-07 | 135 | 135 | 131 | 131 | 51,000 | 1,310 |
| 2011-04-06 | 135 | 140 | 133 | 134 | 82,000 | 1,340 |
| 2011-04-05 | 138 | 142 | 133 | 136 | 542,000 | 1,360 |
| 2011-04-04 | 126 | 135 | 126 | 135 | 176,000 | 1,350 |
| 2011-04-01 | 127 | 129 | 126 | 126 | 75,000 | 1,260 |
| 2011-03-31 | 128 | 129 | 127 | 127 | 90,000 | 1,270 |
| 2011-03-30 | 123 | 129 | 123 | 128 | 105,000 | 1,280 |
| 2011-03-29 | 115 | 125 | 114 | 124 | 93,000 | 1,240 |
| 2011-03-28 | 118 | 121 | 115 | 115 | 134,000 | 1,150 |
| 2011-03-25 | 129 | 129 | 121 | 121 | 171,000 | 1,210 |
| 2011-03-24 | 132 | 132 | 128 | 129 | 96,000 | 1,290 |
| 2011-03-23 | 133 | 134 | 125 | 127 | 206,000 | 1,270 |
| 2011-03-22 | 136 | 136 | 130 | 132 | 208,000 | 1,320 |
| 2011-03-18 | 118 | 125 | 118 | 123 | 318,000 | 1,230 |
| 2011-03-17 | 96 | 111 | 96 | 108 | 376,000 | 1,080 |
| 2011-03-16 | 88 | 104 | 88 | 102 | 572,000 | 1,020 |
| 2011-03-15 | 110 | 110 | 82 | 90 | 855,000 | 900 |
| 2011-03-14 | 114 | 133 | 114 | 116 | 707,000 | 1,160 |
| 2011-03-11 | 151 | 156 | 149 | 153 | 171,000 | 1,530 |
| 2011-03-10 | 161 | 161 | 149 | 152 | 214,000 | 1,520 |
| 2011-03-09 | 168 | 170 | 161 | 162 | 222,000 | 1,620 |
| 2011-03-08 | 173 | 174 | 162 | 164 | 456,000 | 1,640 |
| 2011-03-07 | 166 | 175 | 160 | 172 | 672,000 | 1,720 |
| 2011-03-04 | 174 | 179 | 163 | 168 | 1,194,000 | 1,680 |
| 2011-03-03 | 155 | 173 | 155 | 172 | 1,697,000 | 1,720 |
| 2011-03-02 | 144 | 155 | 142 | 150 | 1,504,000 | 1,500 |
| 2011-03-01 | 140 | 144 | 138 | 143 | 253,000 | 1,430 |
| 2011-02-28 | 133 | 139 | 132 | 139 | 225,000 | 1,390 |
| 2011-02-25 | 124 | 132 | 124 | 132 | 175,000 | 1,320 |
| 2011-02-24 | 126 | 126 | 123 | 124 | 177,000 | 1,240 |
| 2011-02-23 | 124 | 127 | 124 | 127 | 98,000 | 1,270 |
| 2011-02-22 | 128 | 128 | 125 | 127 | 136,000 | 1,270 |
| 2011-02-21 | 129 | 129 | 126 | 128 | 105,000 | 1,280 |
| 2011-02-18 | 129 | 130 | 128 | 129 | 41,000 | 1,290 |
| 2011-02-17 | 131 | 132 | 128 | 129 | 118,000 | 1,290 |
| 2011-02-16 | 132 | 132 | 130 | 131 | 113,000 | 1,310 |
| 2011-02-15 | 130 | 133 | 128 | 133 | 108,000 | 1,330 |
| 2011-02-14 | 129 | 131 | 124 | 128 | 469,000 | 1,280 |
| 2011-02-10 | 140 | 140 | 137 | 139 | 96,000 | 1,390 |
| 2011-02-09 | 144 | 145 | 139 | 140 | 82,000 | 1,400 |
| 2011-02-08 | 144 | 147 | 143 | 143 | 192,000 | 1,430 |
| 2011-02-07 | 138 | 142 | 138 | 141 | 169,000 | 1,410 |
| 2011-02-04 | 139 | 142 | 137 | 138 | 380,000 | 1,380 |
| 2011-02-03 | 135 | 139 | 135 | 138 | 302,000 | 1,380 |
| 2011-02-02 | 129 | 135 | 129 | 135 | 374,000 | 1,350 |
| 2011-02-01 | 126 | 128 | 125 | 126 | 35,000 | 1,260 |
| 2011-01-31 | 126 | 129 | 124 | 126 | 85,000 | 1,260 |
| 2011-01-28 | 131 | 131 | 127 | 131 | 74,000 | 1,310 |
| 2011-01-27 | 130 | 130 | 128 | 130 | 78,000 | 1,300 |
| 2011-01-26 | 130 | 133 | 128 | 129 | 85,000 | 1,290 |
| 2011-01-25 | 128 | 130 | 128 | 130 | 43,000 | 1,300 |
| 2011-01-24 | 123 | 126 | 123 | 126 | 55,000 | 1,260 |
| 2011-01-21 | 130 | 130 | 117 | 121 | 192,000 | 1,210 |
| 2011-01-20 | 130 | 132 | 129 | 131 | 50,000 | 1,310 |
| 2011-01-19 | 129 | 132 | 129 | 130 | 69,000 | 1,300 |
| 2011-01-18 | 130 | 130 | 127 | 129 | 68,000 | 1,290 |
| 2011-01-17 | 129 | 130 | 128 | 128 | 137,000 | 1,280 |
| 2011-01-14 | 136 | 136 | 126 | 128 | 68,000 | 1,280 |
| 2011-01-13 | 136 | 139 | 132 | 134 | 68,000 | 1,340 |
| 2011-01-12 | 136 | 143 | 135 | 136 | 154,000 | 1,360 |
| 2011-01-11 | 128 | 135 | 128 | 134 | 235,000 | 1,340 |
| 2011-01-07 | 124 | 126 | 122 | 126 | 237,000 | 1,260 |
| 2011-01-06 | 125 | 125 | 122 | 125 | 119,000 | 1,250 |
| 2011-01-05 | 118 | 124 | 117 | 123 | 203,000 | 1,230 |
| 2011-01-04 | 116 | 117 | 115 | 117 | 46,000 | 1,170 |
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
