6125 (株)岡本工作機械製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 100 | 105 | 100 | 105 | 230,000 | 1,050 |
| 2012-12-27 | 97 | 99 | 95 | 99 | 217,000 | 990 |
| 2012-12-26 | 95 | 97 | 95 | 97 | 104,000 | 970 |
| 2012-12-25 | 95 | 95 | 93 | 93 | 143,000 | 930 |
| 2012-12-21 | 94 | 96 | 93 | 94 | 162,000 | 940 |
| 2012-12-20 | 93 | 94 | 92 | 94 | 131,000 | 940 |
| 2012-12-19 | 92 | 93 | 91 | 93 | 112,000 | 930 |
| 2012-12-18 | 93 | 93 | 90 | 92 | 70,000 | 920 |
| 2012-12-17 | 89 | 92 | 89 | 91 | 192,000 | 910 |
| 2012-12-14 | 90 | 90 | 87 | 88 | 94,000 | 880 |
| 2012-12-13 | 89 | 92 | 89 | 89 | 52,000 | 890 |
| 2012-12-12 | 88 | 89 | 87 | 89 | 55,000 | 890 |
| 2012-12-11 | 89 | 89 | 86 | 88 | 143,000 | 880 |
| 2012-12-10 | 91 | 93 | 90 | 90 | 71,000 | 900 |
| 2012-12-07 | 89 | 92 | 89 | 91 | 110,000 | 910 |
| 2012-12-06 | 85 | 88 | 85 | 87 | 24,000 | 870 |
| 2012-12-05 | 86 | 87 | 86 | 87 | 13,000 | 870 |
| 2012-12-04 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 2012-12-03 | 85 | 86 | 85 | 86 | 20,000 | 860 |
| 2012-11-30 | 85 | 85 | 84 | 85 | 61,000 | 850 |
| 2012-11-29 | 85 | 87 | 85 | 86 | 37,000 | 860 |
| 2012-11-28 | 88 | 88 | 84 | 84 | 83,000 | 840 |
| 2012-11-27 | 87 | 88 | 87 | 88 | 25,000 | 880 |
| 2012-11-26 | 85 | 86 | 84 | 86 | 83,000 | 860 |
| 2012-11-22 | 83 | 84 | 83 | 84 | 70,000 | 840 |
| 2012-11-21 | 84 | 84 | 82 | 83 | 35,000 | 830 |
| 2012-11-20 | 82 | 84 | 81 | 83 | 130,000 | 830 |
| 2012-11-19 | 81 | 82 | 81 | 81 | 24,000 | 810 |
| 2012-11-16 | 79 | 82 | 79 | 80 | 13,000 | 800 |
| 2012-11-15 | 76 | 82 | 76 | 82 | 16,000 | 820 |
| 2012-11-14 | 76 | 77 | 75 | 76 | 40,000 | 760 |
| 2012-11-13 | 77 | 77 | 76 | 77 | 65,000 | 770 |
| 2012-11-12 | 78 | 79 | 78 | 78 | 42,000 | 780 |
| 2012-11-09 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2012-11-08 | 81 | 81 | 80 | 80 | 47,000 | 800 |
| 2012-11-07 | 81 | 81 | 81 | 81 | 7,000 | 810 |
| 2012-11-06 | 82 | 82 | 81 | 81 | 30,000 | 810 |
| 2012-11-05 | 84 | 84 | 82 | 82 | 26,000 | 820 |
| 2012-11-02 | 81 | 83 | 81 | 83 | 25,000 | 830 |
| 2012-11-01 | 81 | 81 | 80 | 81 | 86,000 | 810 |
| 2012-10-31 | 82 | 82 | 82 | 82 | 20,000 | 820 |
| 2012-10-30 | 82 | 83 | 81 | 82 | 28,000 | 820 |
| 2012-10-29 | 82 | 82 | 81 | 82 | 15,000 | 820 |
| 2012-10-26 | 84 | 84 | 83 | 83 | 30,000 | 830 |
| 2012-10-25 | 83 | 83 | 82 | 83 | 13,000 | 830 |
| 2012-10-24 | 82 | 83 | 82 | 82 | 35,000 | 820 |
| 2012-10-23 | 83 | 83 | 82 | 82 | 12,000 | 820 |
| 2012-10-22 | 83 | 84 | 82 | 84 | 33,000 | 840 |
| 2012-10-19 | 83 | 84 | 83 | 84 | 34,000 | 840 |
| 2012-10-18 | 81 | 82 | 80 | 82 | 98,000 | 820 |
| 2012-10-17 | 81 | 84 | 81 | 81 | 29,000 | 810 |
| 2012-10-16 | 80 | 80 | 80 | 80 | 20,000 | 800 |
| 2012-10-15 | 80 | 81 | 80 | 80 | 3,000 | 800 |
| 2012-10-12 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2012-10-11 | 79 | 80 | 79 | 80 | 22,000 | 800 |
| 2012-10-10 | 81 | 81 | 79 | 80 | 37,000 | 800 |
| 2012-10-09 | 82 | 82 | 80 | 80 | 7,000 | 800 |
| 2012-10-05 | 81 | 82 | 81 | 81 | 15,000 | 810 |
| 2012-10-04 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2012-10-03 | 83 | 83 | 81 | 81 | 14,000 | 810 |
| 2012-10-02 | 82 | 82 | 80 | 81 | 15,000 | 810 |
| 2012-10-01 | 80 | 81 | 79 | 80 | 20,000 | 800 |
| 2012-09-28 | 80 | 81 | 79 | 80 | 36,000 | 800 |
| 2012-09-27 | 80 | 81 | 79 | 80 | 43,000 | 800 |
| 2012-09-26 | 82 | 83 | 79 | 81 | 80,000 | 810 |
| 2012-09-25 | 83 | 83 | 82 | 82 | 30,000 | 820 |
| 2012-09-24 | 82 | 82 | 82 | 82 | 14,000 | 820 |
| 2012-09-21 | 83 | 84 | 82 | 82 | 29,000 | 820 |
| 2012-09-20 | 85 | 87 | 83 | 83 | 41,000 | 830 |
| 2012-09-19 | 83 | 86 | 83 | 86 | 38,000 | 860 |
| 2012-09-18 | 86 | 87 | 85 | 87 | 28,000 | 870 |
| 2012-09-14 | 82 | 86 | 82 | 85 | 61,000 | 850 |
| 2012-09-13 | 80 | 82 | 80 | 82 | 11,000 | 820 |
| 2012-09-12 | 80 | 82 | 80 | 80 | 38,000 | 800 |
| 2012-09-11 | 80 | 82 | 80 | 80 | 27,000 | 800 |
| 2012-09-10 | 81 | 82 | 81 | 81 | 18,000 | 810 |
| 2012-09-07 | 80 | 80 | 79 | 80 | 37,000 | 800 |
| 2012-09-06 | 80 | 80 | 79 | 80 | 11,000 | 800 |
| 2012-09-05 | 80 | 81 | 80 | 81 | 15,000 | 810 |
| 2012-09-04 | 83 | 83 | 82 | 82 | 10,000 | 820 |
| 2012-09-03 | 80 | 84 | 79 | 84 | 89,000 | 840 |
| 2012-08-31 | 80 | 81 | 80 | 80 | 49,000 | 800 |
| 2012-08-30 | 80 | 81 | 80 | 81 | 20,000 | 810 |
| 2012-08-29 | 80 | 81 | 79 | 80 | 128,000 | 800 |
| 2012-08-28 | 83 | 83 | 82 | 82 | 50,000 | 820 |
| 2012-08-27 | 84 | 84 | 83 | 84 | 19,000 | 840 |
| 2012-08-24 | 85 | 85 | 83 | 85 | 71,000 | 850 |
| 2012-08-23 | 83 | 85 | 83 | 84 | 53,000 | 840 |
| 2012-08-22 | 85 | 86 | 84 | 85 | 28,000 | 850 |
| 2012-08-21 | 86 | 86 | 85 | 86 | 77,000 | 860 |
| 2012-08-20 | 88 | 88 | 85 | 86 | 94,000 | 860 |
| 2012-08-17 | 86 | 87 | 85 | 87 | 50,000 | 870 |
| 2012-08-16 | 85 | 85 | 84 | 85 | 36,000 | 850 |
| 2012-08-15 | 87 | 87 | 85 | 85 | 39,000 | 850 |
| 2012-08-14 | 88 | 88 | 86 | 87 | 34,000 | 870 |
| 2012-08-13 | 89 | 89 | 85 | 88 | 22,000 | 880 |
| 2012-08-10 | 86 | 89 | 84 | 89 | 64,000 | 890 |
| 2012-08-09 | 86 | 87 | 85 | 87 | 27,000 | 870 |
| 2012-08-08 | 86 | 88 | 85 | 87 | 26,000 | 870 |
| 2012-08-07 | 87 | 87 | 85 | 87 | 26,000 | 870 |
| 2012-08-06 | 87 | 89 | 87 | 89 | 19,000 | 890 |
| 2012-08-03 | 88 | 88 | 87 | 87 | 47,000 | 870 |
| 2012-08-02 | 90 | 90 | 89 | 90 | 12,000 | 900 |
| 2012-08-01 | 90 | 91 | 90 | 90 | 13,000 | 900 |
| 2012-07-31 | 90 | 90 | 89 | 90 | 11,000 | 900 |
| 2012-07-30 | 91 | 91 | 89 | 89 | 18,000 | 890 |
| 2012-07-27 | 90 | 91 | 90 | 91 | 11,000 | 910 |
| 2012-07-26 | 90 | 90 | 88 | 90 | 17,000 | 900 |
| 2012-07-25 | 90 | 91 | 86 | 88 | 32,000 | 880 |
| 2012-07-24 | 88 | 88 | 87 | 88 | 33,000 | 880 |
| 2012-07-23 | 89 | 90 | 88 | 88 | 49,000 | 880 |
| 2012-07-20 | 90 | 90 | 90 | 90 | 21,000 | 900 |
| 2012-07-19 | 90 | 91 | 90 | 90 | 30,000 | 900 |
| 2012-07-18 | 93 | 93 | 91 | 91 | 37,000 | 910 |
| 2012-07-17 | 95 | 95 | 94 | 94 | 26,000 | 940 |
| 2012-07-13 | 94 | 94 | 94 | 94 | 19,000 | 940 |
| 2012-07-12 | 98 | 98 | 95 | 96 | 21,000 | 960 |
| 2012-07-11 | 96 | 96 | 94 | 96 | 53,000 | 960 |
| 2012-07-10 | 96 | 96 | 95 | 96 | 21,000 | 960 |
| 2012-07-09 | 96 | 97 | 96 | 96 | 32,000 | 960 |
| 2012-07-06 | 100 | 100 | 97 | 98 | 27,000 | 980 |
| 2012-07-05 | 100 | 100 | 99 | 99 | 43,000 | 990 |
| 2012-07-04 | 100 | 102 | 100 | 100 | 30,000 | 1,000 |
| 2012-07-03 | 99 | 103 | 99 | 100 | 33,000 | 1,000 |
| 2012-07-02 | 100 | 100 | 98 | 99 | 28,000 | 990 |
| 2012-06-29 | 98 | 99 | 97 | 99 | 31,000 | 990 |
| 2012-06-28 | 99 | 100 | 98 | 98 | 28,000 | 980 |
| 2012-06-27 | 98 | 99 | 97 | 98 | 14,000 | 980 |
| 2012-06-26 | 100 | 100 | 97 | 98 | 30,000 | 980 |
| 2012-06-25 | 99 | 100 | 98 | 99 | 47,000 | 990 |
| 2012-06-22 | 97 | 98 | 97 | 97 | 25,000 | 970 |
| 2012-06-21 | 98 | 98 | 98 | 98 | 26,000 | 980 |
| 2012-06-20 | 97 | 97 | 96 | 97 | 24,000 | 970 |
| 2012-06-19 | 98 | 98 | 95 | 95 | 56,000 | 950 |
| 2012-06-18 | 98 | 98 | 97 | 98 | 25,000 | 980 |
| 2012-06-15 | 96 | 97 | 96 | 96 | 5,000 | 960 |
| 2012-06-14 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2012-06-13 | 98 | 98 | 97 | 98 | 11,000 | 980 |
| 2012-06-12 | 98 | 98 | 96 | 98 | 12,000 | 980 |
| 2012-06-11 | 99 | 99 | 97 | 99 | 11,000 | 990 |
| 2012-06-08 | 97 | 97 | 96 | 97 | 20,000 | 970 |
| 2012-06-07 | 98 | 98 | 96 | 97 | 33,000 | 970 |
| 2012-06-06 | 93 | 96 | 92 | 96 | 20,000 | 960 |
| 2012-06-05 | 88 | 91 | 87 | 90 | 32,000 | 900 |
| 2012-06-04 | 91 | 91 | 87 | 88 | 70,000 | 880 |
| 2012-06-01 | 95 | 96 | 93 | 93 | 39,000 | 930 |
| 2012-05-31 | 99 | 99 | 97 | 97 | 35,000 | 970 |
| 2012-05-30 | 95 | 100 | 95 | 98 | 36,000 | 980 |
| 2012-05-29 | 95 | 97 | 93 | 97 | 34,000 | 970 |
| 2012-05-28 | 98 | 98 | 93 | 95 | 59,000 | 950 |
| 2012-05-25 | 100 | 100 | 97 | 98 | 59,000 | 980 |
| 2012-05-24 | 96 | 102 | 96 | 100 | 270,000 | 1,000 |
| 2012-05-23 | 100 | 100 | 95 | 95 | 38,000 | 950 |
| 2012-05-22 | 91 | 100 | 91 | 100 | 326,000 | 1,000 |
| 2012-05-21 | 91 | 92 | 91 | 91 | 16,000 | 910 |
| 2012-05-18 | 90 | 90 | 88 | 90 | 54,000 | 900 |
| 2012-05-17 | 89 | 94 | 89 | 94 | 183,000 | 940 |
| 2012-05-16 | 93 | 94 | 91 | 92 | 86,000 | 920 |
| 2012-05-15 | 88 | 94 | 87 | 89 | 44,000 | 890 |
| 2012-05-14 | 95 | 98 | 90 | 92 | 100,000 | 920 |
| 2012-05-11 | 97 | 102 | 97 | 99 | 34,000 | 990 |
| 2012-05-10 | 98 | 99 | 98 | 98 | 22,000 | 980 |
| 2012-05-09 | 98 | 101 | 98 | 99 | 11,000 | 990 |
| 2012-05-08 | 101 | 101 | 99 | 100 | 27,000 | 1,000 |
| 2012-05-07 | 102 | 102 | 99 | 99 | 22,000 | 990 |
| 2012-05-02 | 105 | 106 | 105 | 105 | 18,000 | 1,050 |
| 2012-05-01 | 108 | 110 | 106 | 106 | 21,000 | 1,060 |
| 2012-04-27 | 107 | 107 | 106 | 107 | 36,000 | 1,070 |
| 2012-04-26 | 108 | 108 | 106 | 106 | 23,000 | 1,060 |
| 2012-04-25 | 108 | 108 | 106 | 106 | 9,000 | 1,060 |
| 2012-04-24 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 2012-04-23 | 109 | 109 | 105 | 107 | 16,000 | 1,070 |
| 2012-04-20 | 107 | 108 | 107 | 107 | 11,000 | 1,070 |
| 2012-04-19 | 108 | 108 | 107 | 108 | 17,000 | 1,080 |
| 2012-04-18 | 108 | 109 | 108 | 109 | 18,000 | 1,090 |
| 2012-04-17 | 108 | 108 | 105 | 107 | 8,000 | 1,070 |
| 2012-04-16 | 109 | 109 | 105 | 107 | 44,000 | 1,070 |
| 2012-04-13 | 108 | 109 | 108 | 109 | 26,000 | 1,090 |
| 2012-04-12 | 108 | 108 | 107 | 107 | 6,000 | 1,070 |
| 2012-04-11 | 104 | 105 | 103 | 105 | 73,000 | 1,050 |
| 2012-04-10 | 106 | 108 | 106 | 108 | 10,000 | 1,080 |
| 2012-04-09 | 108 | 108 | 107 | 108 | 15,000 | 1,080 |
| 2012-04-06 | 109 | 110 | 106 | 109 | 72,000 | 1,090 |
| 2012-04-05 | 107 | 111 | 107 | 111 | 111,000 | 1,110 |
| 2012-04-04 | 116 | 116 | 105 | 108 | 182,000 | 1,080 |
| 2012-04-03 | 117 | 118 | 115 | 116 | 42,000 | 1,160 |
| 2012-04-02 | 119 | 119 | 116 | 116 | 26,000 | 1,160 |
| 2012-03-30 | 118 | 120 | 118 | 118 | 54,000 | 1,180 |
| 2012-03-29 | 116 | 117 | 116 | 117 | 3,000 | 1,170 |
| 2012-03-28 | 118 | 118 | 116 | 117 | 7,000 | 1,170 |
| 2012-03-27 | 116 | 118 | 116 | 117 | 59,000 | 1,170 |
| 2012-03-26 | 117 | 117 | 115 | 116 | 22,000 | 1,160 |
| 2012-03-23 | 116 | 118 | 113 | 114 | 105,000 | 1,140 |
| 2012-03-22 | 118 | 118 | 116 | 117 | 30,000 | 1,170 |
| 2012-03-21 | 119 | 119 | 118 | 118 | 65,000 | 1,180 |
| 2012-03-19 | 118 | 120 | 118 | 119 | 27,000 | 1,190 |
| 2012-03-16 | 119 | 121 | 118 | 118 | 72,000 | 1,180 |
| 2012-03-15 | 120 | 121 | 119 | 121 | 47,000 | 1,210 |
| 2012-03-14 | 119 | 121 | 118 | 118 | 113,000 | 1,180 |
| 2012-03-13 | 118 | 119 | 116 | 116 | 69,000 | 1,160 |
| 2012-03-12 | 118 | 119 | 117 | 118 | 79,000 | 1,180 |
| 2012-03-09 | 117 | 118 | 116 | 116 | 40,000 | 1,160 |
| 2012-03-08 | 118 | 119 | 116 | 117 | 149,000 | 1,170 |
| 2012-03-07 | 111 | 120 | 111 | 120 | 79,000 | 1,200 |
| 2012-03-06 | 116 | 116 | 113 | 114 | 70,000 | 1,140 |
| 2012-03-05 | 121 | 121 | 116 | 116 | 94,000 | 1,160 |
| 2012-03-02 | 117 | 119 | 116 | 118 | 76,000 | 1,180 |
| 2012-03-01 | 122 | 123 | 116 | 117 | 263,000 | 1,170 |
| 2012-02-29 | 124 | 127 | 117 | 117 | 910,000 | 1,170 |
| 2012-02-28 | 115 | 116 | 110 | 116 | 192,000 | 1,160 |
| 2012-02-27 | 117 | 119 | 116 | 117 | 179,000 | 1,170 |
| 2012-02-24 | 115 | 118 | 113 | 118 | 370,000 | 1,180 |
| 2012-02-23 | 110 | 113 | 109 | 112 | 194,000 | 1,120 |
| 2012-02-22 | 110 | 110 | 107 | 109 | 175,000 | 1,090 |
| 2012-02-21 | 113 | 113 | 107 | 109 | 99,000 | 1,090 |
| 2012-02-20 | 112 | 113 | 111 | 111 | 197,000 | 1,110 |
| 2012-02-17 | 109 | 111 | 109 | 111 | 119,000 | 1,110 |
| 2012-02-16 | 107 | 108 | 107 | 108 | 38,000 | 1,080 |
| 2012-02-15 | 106 | 109 | 106 | 109 | 55,000 | 1,090 |
| 2012-02-14 | 108 | 108 | 105 | 106 | 81,000 | 1,060 |
| 2012-02-13 | 110 | 110 | 108 | 108 | 27,000 | 1,080 |
| 2012-02-10 | 110 | 111 | 108 | 110 | 62,000 | 1,100 |
| 2012-02-09 | 108 | 111 | 108 | 111 | 70,000 | 1,110 |
| 2012-02-08 | 109 | 110 | 108 | 109 | 95,000 | 1,090 |
| 2012-02-07 | 109 | 109 | 108 | 109 | 66,000 | 1,090 |
| 2012-02-06 | 111 | 111 | 107 | 109 | 96,000 | 1,090 |
| 2012-02-03 | 109 | 111 | 109 | 110 | 29,000 | 1,100 |
| 2012-02-02 | 110 | 111 | 109 | 109 | 63,000 | 1,090 |
| 2012-02-01 | 108 | 109 | 108 | 108 | 13,000 | 1,080 |
| 2012-01-31 | 108 | 109 | 107 | 107 | 44,000 | 1,070 |
| 2012-01-30 | 108 | 109 | 107 | 107 | 28,000 | 1,070 |
| 2012-01-27 | 111 | 112 | 105 | 108 | 95,000 | 1,080 |
| 2012-01-26 | 115 | 116 | 111 | 112 | 160,000 | 1,120 |
| 2012-01-25 | 111 | 115 | 110 | 114 | 149,000 | 1,140 |
| 2012-01-24 | 114 | 116 | 110 | 111 | 160,000 | 1,110 |
| 2012-01-23 | 114 | 117 | 110 | 113 | 364,000 | 1,130 |
| 2012-01-20 | 106 | 115 | 106 | 111 | 544,000 | 1,110 |
| 2012-01-19 | 104 | 107 | 103 | 105 | 135,000 | 1,050 |
| 2012-01-18 | 106 | 106 | 103 | 104 | 72,000 | 1,040 |
| 2012-01-17 | 100 | 106 | 100 | 105 | 195,000 | 1,050 |
| 2012-01-16 | 98 | 100 | 98 | 100 | 40,000 | 1,000 |
| 2012-01-13 | 97 | 102 | 97 | 99 | 83,000 | 990 |
| 2012-01-12 | 97 | 97 | 97 | 97 | 15,000 | 970 |
| 2012-01-11 | 96 | 97 | 95 | 97 | 51,000 | 970 |
| 2012-01-10 | 96 | 96 | 95 | 96 | 31,000 | 960 |
| 2012-01-06 | 98 | 98 | 94 | 95 | 95,000 | 950 |
| 2012-01-05 | 100 | 100 | 98 | 98 | 58,000 | 980 |
| 2012-01-04 | 99 | 99 | 98 | 98 | 51,000 | 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