6125 (株)岡本工作機械製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 136 | 136 | 134 | 135 | 71,000 | 1,350 |
| 2014-12-29 | 139 | 139 | 134 | 135 | 191,000 | 1,350 |
| 2014-12-26 | 131 | 136 | 130 | 136 | 164,000 | 1,360 |
| 2014-12-25 | 130 | 132 | 130 | 130 | 190,000 | 1,300 |
| 2014-12-24 | 131 | 132 | 129 | 130 | 378,000 | 1,300 |
| 2014-12-22 | 132 | 132 | 129 | 131 | 391,000 | 1,310 |
| 2014-12-19 | 133 | 134 | 131 | 132 | 167,000 | 1,320 |
| 2014-12-18 | 131 | 132 | 130 | 131 | 77,000 | 1,310 |
| 2014-12-17 | 129 | 131 | 129 | 130 | 278,000 | 1,300 |
| 2014-12-16 | 134 | 135 | 130 | 132 | 212,000 | 1,320 |
| 2014-12-15 | 135 | 136 | 134 | 135 | 119,000 | 1,350 |
| 2014-12-12 | 135 | 139 | 135 | 137 | 144,000 | 1,370 |
| 2014-12-11 | 134 | 135 | 133 | 135 | 102,000 | 1,350 |
| 2014-12-10 | 137 | 137 | 134 | 135 | 278,000 | 1,350 |
| 2014-12-09 | 139 | 140 | 137 | 137 | 224,000 | 1,370 |
| 2014-12-08 | 135 | 140 | 135 | 140 | 329,000 | 1,400 |
| 2014-12-05 | 135 | 135 | 133 | 134 | 67,000 | 1,340 |
| 2014-12-04 | 134 | 135 | 133 | 133 | 189,000 | 1,330 |
| 2014-12-03 | 136 | 136 | 132 | 132 | 281,000 | 1,320 |
| 2014-12-02 | 135 | 136 | 134 | 136 | 156,000 | 1,360 |
| 2014-12-01 | 134 | 136 | 133 | 136 | 133,000 | 1,360 |
| 2014-11-28 | 136 | 136 | 132 | 134 | 98,000 | 1,340 |
| 2014-11-27 | 137 | 137 | 134 | 135 | 132,000 | 1,350 |
| 2014-11-26 | 132 | 138 | 131 | 136 | 219,000 | 1,360 |
| 2014-11-25 | 132 | 133 | 132 | 132 | 99,000 | 1,320 |
| 2014-11-21 | 131 | 132 | 130 | 132 | 107,000 | 1,320 |
| 2014-11-20 | 132 | 132 | 130 | 131 | 121,000 | 1,310 |
| 2014-11-19 | 133 | 134 | 132 | 132 | 66,000 | 1,320 |
| 2014-11-18 | 130 | 133 | 129 | 133 | 67,000 | 1,330 |
| 2014-11-17 | 133 | 133 | 129 | 129 | 160,000 | 1,290 |
| 2014-11-14 | 133 | 133 | 132 | 133 | 79,000 | 1,330 |
| 2014-11-13 | 129 | 133 | 129 | 133 | 175,000 | 1,330 |
| 2014-11-12 | 134 | 134 | 128 | 129 | 232,000 | 1,290 |
| 2014-11-11 | 134 | 135 | 130 | 133 | 315,000 | 1,330 |
| 2014-11-10 | 133 | 138 | 132 | 135 | 536,000 | 1,350 |
| 2014-11-07 | 148 | 148 | 145 | 146 | 110,000 | 1,460 |
| 2014-11-06 | 148 | 148 | 145 | 148 | 394,000 | 1,480 |
| 2014-11-05 | 146 | 147 | 145 | 147 | 165,000 | 1,470 |
| 2014-11-04 | 149 | 149 | 145 | 146 | 355,000 | 1,460 |
| 2014-10-31 | 147 | 150 | 141 | 141 | 844,000 | 1,410 |
| 2014-10-30 | 144 | 150 | 144 | 148 | 783,000 | 1,480 |
| 2014-10-29 | 139 | 146 | 139 | 146 | 434,000 | 1,460 |
| 2014-10-28 | 139 | 139 | 137 | 137 | 25,000 | 1,370 |
| 2014-10-27 | 139 | 139 | 136 | 139 | 35,000 | 1,390 |
| 2014-10-24 | 139 | 139 | 136 | 137 | 51,000 | 1,370 |
| 2014-10-23 | 140 | 140 | 136 | 137 | 88,000 | 1,370 |
| 2014-10-22 | 142 | 142 | 137 | 139 | 79,000 | 1,390 |
| 2014-10-21 | 139 | 140 | 137 | 138 | 120,000 | 1,380 |
| 2014-10-20 | 137 | 138 | 135 | 136 | 67,000 | 1,360 |
| 2014-10-17 | 130 | 135 | 129 | 132 | 190,000 | 1,320 |
| 2014-10-16 | 128 | 132 | 128 | 128 | 225,000 | 1,280 |
| 2014-10-15 | 136 | 136 | 131 | 135 | 102,000 | 1,350 |
| 2014-10-14 | 130 | 136 | 130 | 131 | 181,000 | 1,310 |
| 2014-10-10 | 136 | 138 | 135 | 138 | 165,000 | 1,380 |
| 2014-10-09 | 144 | 145 | 136 | 141 | 249,000 | 1,410 |
| 2014-10-08 | 141 | 145 | 140 | 140 | 278,000 | 1,400 |
| 2014-10-07 | 151 | 151 | 145 | 146 | 106,000 | 1,460 |
| 2014-10-06 | 152 | 153 | 150 | 151 | 103,000 | 1,510 |
| 2014-10-03 | 143 | 149 | 143 | 149 | 166,000 | 1,490 |
| 2014-10-02 | 143 | 147 | 142 | 144 | 300,000 | 1,440 |
| 2014-10-01 | 152 | 155 | 148 | 148 | 282,000 | 1,480 |
| 2014-09-30 | 158 | 159 | 152 | 154 | 348,000 | 1,540 |
| 2014-09-29 | 155 | 161 | 154 | 160 | 603,000 | 1,600 |
| 2014-09-26 | 147 | 154 | 147 | 153 | 465,000 | 1,530 |
| 2014-09-25 | 155 | 155 | 150 | 151 | 311,000 | 1,510 |
| 2014-09-24 | 157 | 157 | 150 | 152 | 484,000 | 1,520 |
| 2014-09-22 | 154 | 168 | 153 | 156 | 2,325,000 | 1,560 |
| 2014-09-19 | 145 | 154 | 144 | 149 | 1,834,000 | 1,490 |
| 2014-09-18 | 141 | 144 | 138 | 144 | 294,000 | 1,440 |
| 2014-09-17 | 140 | 140 | 139 | 140 | 65,000 | 1,400 |
| 2014-09-16 | 141 | 141 | 139 | 139 | 151,000 | 1,390 |
| 2014-09-12 | 138 | 141 | 135 | 141 | 289,000 | 1,410 |
| 2014-09-11 | 143 | 145 | 138 | 139 | 342,000 | 1,390 |
| 2014-09-10 | 132 | 143 | 131 | 140 | 768,000 | 1,400 |
| 2014-09-09 | 133 | 134 | 129 | 134 | 160,000 | 1,340 |
| 2014-09-08 | 131 | 133 | 131 | 133 | 37,000 | 1,330 |
| 2014-09-05 | 132 | 132 | 131 | 131 | 89,000 | 1,310 |
| 2014-09-04 | 133 | 134 | 131 | 132 | 90,000 | 1,320 |
| 2014-09-03 | 134 | 134 | 132 | 133 | 61,000 | 1,330 |
| 2014-09-02 | 131 | 135 | 131 | 134 | 163,000 | 1,340 |
| 2014-09-01 | 132 | 133 | 130 | 132 | 115,000 | 1,320 |
| 2014-08-29 | 131 | 132 | 129 | 132 | 87,000 | 1,320 |
| 2014-08-28 | 130 | 131 | 129 | 129 | 52,000 | 1,290 |
| 2014-08-27 | 131 | 131 | 130 | 131 | 25,000 | 1,310 |
| 2014-08-26 | 132 | 132 | 129 | 131 | 78,000 | 1,310 |
| 2014-08-25 | 129 | 131 | 127 | 130 | 98,000 | 1,300 |
| 2014-08-22 | 129 | 129 | 127 | 128 | 65,000 | 1,280 |
| 2014-08-21 | 128 | 131 | 128 | 129 | 76,000 | 1,290 |
| 2014-08-20 | 127 | 128 | 127 | 127 | 36,000 | 1,270 |
| 2014-08-19 | 128 | 128 | 127 | 128 | 34,000 | 1,280 |
| 2014-08-18 | 125 | 127 | 125 | 126 | 37,000 | 1,260 |
| 2014-08-15 | 127 | 127 | 125 | 126 | 73,000 | 1,260 |
| 2014-08-14 | 128 | 129 | 125 | 127 | 25,000 | 1,270 |
| 2014-08-13 | 127 | 128 | 127 | 128 | 22,000 | 1,280 |
| 2014-08-12 | 130 | 131 | 127 | 129 | 88,000 | 1,290 |
| 2014-08-11 | 129 | 130 | 125 | 127 | 45,000 | 1,270 |
| 2014-08-08 | 126 | 130 | 123 | 127 | 189,000 | 1,270 |
| 2014-08-07 | 122 | 128 | 122 | 126 | 101,000 | 1,260 |
| 2014-08-06 | 126 | 127 | 123 | 125 | 133,000 | 1,250 |
| 2014-08-05 | 130 | 130 | 128 | 128 | 96,000 | 1,280 |
| 2014-08-04 | 130 | 130 | 129 | 130 | 103,000 | 1,300 |
| 2014-08-01 | 130 | 134 | 128 | 132 | 110,000 | 1,320 |
| 2014-07-31 | 137 | 137 | 130 | 133 | 205,000 | 1,330 |
| 2014-07-30 | 140 | 140 | 134 | 136 | 228,000 | 1,360 |
| 2014-07-29 | 136 | 139 | 136 | 138 | 186,000 | 1,380 |
| 2014-07-28 | 135 | 135 | 133 | 135 | 67,000 | 1,350 |
| 2014-07-25 | 135 | 136 | 133 | 134 | 134,000 | 1,340 |
| 2014-07-24 | 132 | 133 | 129 | 133 | 132,000 | 1,330 |
| 2014-07-23 | 133 | 133 | 130 | 132 | 61,000 | 1,320 |
| 2014-07-22 | 130 | 132 | 128 | 132 | 148,000 | 1,320 |
| 2014-07-18 | 130 | 131 | 126 | 128 | 363,000 | 1,280 |
| 2014-07-17 | 138 | 140 | 130 | 133 | 563,000 | 1,330 |
| 2014-07-16 | 135 | 139 | 134 | 139 | 380,000 | 1,390 |
| 2014-07-15 | 134 | 137 | 133 | 136 | 244,000 | 1,360 |
| 2014-07-14 | 137 | 137 | 132 | 134 | 192,000 | 1,340 |
| 2014-07-11 | 137 | 138 | 135 | 137 | 265,000 | 1,370 |
| 2014-07-10 | 134 | 142 | 134 | 138 | 438,000 | 1,380 |
| 2014-07-09 | 135 | 143 | 133 | 133 | 833,000 | 1,330 |
| 2014-07-08 | 133 | 136 | 132 | 135 | 530,000 | 1,350 |
| 2014-07-07 | 130 | 135 | 129 | 133 | 531,000 | 1,330 |
| 2014-07-04 | 129 | 131 | 127 | 129 | 222,000 | 1,290 |
| 2014-07-03 | 128 | 129 | 125 | 127 | 103,000 | 1,270 |
| 2014-07-02 | 130 | 131 | 127 | 128 | 181,000 | 1,280 |
| 2014-07-01 | 126 | 128 | 126 | 128 | 63,000 | 1,280 |
| 2014-06-30 | 122 | 126 | 122 | 126 | 35,000 | 1,260 |
| 2014-06-27 | 123 | 124 | 121 | 121 | 44,000 | 1,210 |
| 2014-06-26 | 124 | 125 | 122 | 124 | 91,000 | 1,240 |
| 2014-06-25 | 123 | 124 | 123 | 123 | 70,000 | 1,230 |
| 2014-06-24 | 123 | 126 | 123 | 126 | 39,000 | 1,260 |
| 2014-06-23 | 124 | 128 | 124 | 124 | 74,000 | 1,240 |
| 2014-06-20 | 125 | 126 | 119 | 124 | 286,000 | 1,240 |
| 2014-06-19 | 130 | 131 | 125 | 126 | 256,000 | 1,260 |
| 2014-06-18 | 132 | 132 | 129 | 130 | 155,000 | 1,300 |
| 2014-06-17 | 130 | 134 | 130 | 132 | 500,000 | 1,320 |
| 2014-06-16 | 129 | 133 | 124 | 128 | 336,000 | 1,280 |
| 2014-06-13 | 120 | 127 | 118 | 127 | 520,000 | 1,270 |
| 2014-06-12 | 116 | 119 | 115 | 119 | 112,000 | 1,190 |
| 2014-06-11 | 115 | 118 | 115 | 117 | 45,000 | 1,170 |
| 2014-06-10 | 117 | 118 | 115 | 116 | 81,000 | 1,160 |
| 2014-06-09 | 118 | 119 | 117 | 117 | 53,000 | 1,170 |
| 2014-06-06 | 117 | 118 | 117 | 118 | 47,000 | 1,180 |
| 2014-06-05 | 120 | 120 | 117 | 119 | 91,000 | 1,190 |
| 2014-06-04 | 117 | 121 | 116 | 120 | 459,000 | 1,200 |
| 2014-06-03 | 112 | 117 | 111 | 115 | 205,000 | 1,150 |
| 2014-06-02 | 113 | 114 | 113 | 114 | 55,000 | 1,140 |
| 2014-05-30 | 113 | 113 | 113 | 113 | 30,000 | 1,130 |
| 2014-05-29 | 113 | 113 | 111 | 113 | 46,000 | 1,130 |
| 2014-05-28 | 113 | 115 | 111 | 113 | 190,000 | 1,130 |
| 2014-05-27 | 111 | 115 | 109 | 113 | 236,000 | 1,130 |
| 2014-05-26 | 109 | 112 | 107 | 108 | 137,000 | 1,080 |
| 2014-05-23 | 105 | 107 | 104 | 107 | 50,000 | 1,070 |
| 2014-05-22 | 103 | 104 | 102 | 104 | 36,000 | 1,040 |
| 2014-05-21 | 102 | 103 | 100 | 103 | 49,000 | 1,030 |
| 2014-05-20 | 103 | 104 | 102 | 103 | 71,000 | 1,030 |
| 2014-05-19 | 106 | 106 | 103 | 103 | 81,000 | 1,030 |
| 2014-05-16 | 105 | 113 | 102 | 105 | 808,000 | 1,050 |
| 2014-05-15 | 100 | 102 | 100 | 100 | 37,000 | 1,000 |
| 2014-05-14 | 98 | 101 | 98 | 99 | 32,000 | 990 |
| 2014-05-13 | 99 | 99 | 95 | 98 | 110,000 | 980 |
| 2014-05-12 | 100 | 101 | 99 | 99 | 39,000 | 990 |
| 2014-05-09 | 100 | 101 | 100 | 100 | 48,000 | 1,000 |
| 2014-05-08 | 100 | 101 | 100 | 100 | 31,000 | 1,000 |
| 2014-05-07 | 101 | 101 | 100 | 100 | 38,000 | 1,000 |
| 2014-05-02 | 102 | 102 | 99 | 102 | 76,000 | 1,020 |
| 2014-05-01 | 100 | 103 | 100 | 102 | 80,000 | 1,020 |
| 2014-04-30 | 101 | 101 | 99 | 99 | 50,000 | 990 |
| 2014-04-28 | 100 | 101 | 100 | 100 | 33,000 | 1,000 |
| 2014-04-25 | 102 | 102 | 101 | 101 | 12,000 | 1,010 |
| 2014-04-24 | 101 | 101 | 100 | 101 | 28,000 | 1,010 |
| 2014-04-23 | 101 | 101 | 100 | 100 | 17,000 | 1,000 |
| 2014-04-22 | 102 | 103 | 100 | 101 | 37,000 | 1,010 |
| 2014-04-21 | 103 | 103 | 101 | 102 | 11,000 | 1,020 |
| 2014-04-18 | 104 | 104 | 102 | 104 | 15,000 | 1,040 |
| 2014-04-17 | 103 | 104 | 103 | 103 | 33,000 | 1,030 |
| 2014-04-16 | 102 | 104 | 102 | 104 | 20,000 | 1,040 |
| 2014-04-15 | 101 | 101 | 100 | 101 | 6,000 | 1,010 |
| 2014-04-14 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2014-04-11 | 100 | 101 | 100 | 101 | 33,000 | 1,010 |
| 2014-04-10 | 102 | 103 | 100 | 103 | 104,000 | 1,030 |
| 2014-04-09 | 100 | 101 | 100 | 100 | 42,000 | 1,000 |
| 2014-04-08 | 101 | 102 | 100 | 102 | 38,000 | 1,020 |
| 2014-04-07 | 104 | 104 | 100 | 101 | 117,000 | 1,010 |
| 2014-04-04 | 104 | 106 | 104 | 104 | 27,000 | 1,040 |
| 2014-04-03 | 104 | 105 | 104 | 105 | 41,000 | 1,050 |
| 2014-04-02 | 107 | 107 | 105 | 105 | 42,000 | 1,050 |
| 2014-04-01 | 105 | 105 | 104 | 105 | 20,000 | 1,050 |
| 2014-03-31 | 106 | 107 | 105 | 105 | 80,000 | 1,050 |
| 2014-03-28 | 104 | 106 | 103 | 106 | 24,000 | 1,060 |
| 2014-03-27 | 101 | 102 | 100 | 102 | 49,000 | 1,020 |
| 2014-03-26 | 104 | 104 | 102 | 102 | 89,000 | 1,020 |
| 2014-03-25 | 104 | 105 | 103 | 105 | 61,000 | 1,050 |
| 2014-03-24 | 102 | 104 | 102 | 103 | 22,000 | 1,030 |
| 2014-03-20 | 106 | 106 | 102 | 102 | 88,000 | 1,020 |
| 2014-03-19 | 108 | 108 | 106 | 107 | 36,000 | 1,070 |
| 2014-03-18 | 106 | 108 | 105 | 108 | 51,000 | 1,080 |
| 2014-03-17 | 106 | 107 | 105 | 106 | 23,000 | 1,060 |
| 2014-03-14 | 108 | 108 | 106 | 107 | 75,000 | 1,070 |
| 2014-03-13 | 109 | 109 | 108 | 108 | 38,000 | 1,080 |
| 2014-03-12 | 109 | 110 | 109 | 110 | 34,000 | 1,100 |
| 2014-03-11 | 110 | 111 | 109 | 110 | 35,000 | 1,100 |
| 2014-03-10 | 108 | 110 | 106 | 108 | 76,000 | 1,080 |
| 2014-03-07 | 111 | 111 | 110 | 110 | 48,000 | 1,100 |
| 2014-03-06 | 111 | 111 | 110 | 111 | 16,000 | 1,110 |
| 2014-03-05 | 112 | 112 | 110 | 111 | 85,000 | 1,110 |
| 2014-03-04 | 108 | 112 | 108 | 112 | 21,000 | 1,120 |
| 2014-03-03 | 110 | 112 | 110 | 112 | 76,000 | 1,120 |
| 2014-02-28 | 112 | 113 | 111 | 113 | 52,000 | 1,130 |
| 2014-02-27 | 111 | 113 | 111 | 112 | 74,000 | 1,120 |
| 2014-02-26 | 111 | 113 | 111 | 112 | 77,000 | 1,120 |
| 2014-02-25 | 111 | 111 | 110 | 110 | 63,000 | 1,100 |
| 2014-02-24 | 109 | 111 | 109 | 110 | 51,000 | 1,100 |
| 2014-02-21 | 108 | 109 | 106 | 108 | 58,000 | 1,080 |
| 2014-02-20 | 109 | 111 | 106 | 106 | 59,000 | 1,060 |
| 2014-02-19 | 108 | 110 | 108 | 109 | 66,000 | 1,090 |
| 2014-02-18 | 107 | 110 | 107 | 110 | 73,000 | 1,100 |
| 2014-02-17 | 109 | 109 | 103 | 107 | 273,000 | 1,070 |
| 2014-02-14 | 111 | 113 | 107 | 109 | 644,000 | 1,090 |
| 2014-02-13 | 120 | 120 | 118 | 119 | 70,000 | 1,190 |
| 2014-02-12 | 120 | 123 | 118 | 118 | 75,000 | 1,180 |
| 2014-02-10 | 121 | 122 | 117 | 120 | 78,000 | 1,200 |
| 2014-02-07 | 117 | 120 | 117 | 119 | 36,000 | 1,190 |
| 2014-02-06 | 114 | 117 | 114 | 116 | 65,000 | 1,160 |
| 2014-02-05 | 115 | 115 | 111 | 111 | 183,000 | 1,110 |
| 2014-02-04 | 115 | 116 | 109 | 111 | 481,000 | 1,110 |
| 2014-02-03 | 124 | 124 | 121 | 121 | 90,000 | 1,210 |
| 2014-01-31 | 129 | 130 | 124 | 126 | 113,000 | 1,260 |
| 2014-01-30 | 130 | 130 | 124 | 128 | 185,000 | 1,280 |
| 2014-01-29 | 132 | 134 | 131 | 133 | 76,000 | 1,330 |
| 2014-01-28 | 130 | 131 | 129 | 130 | 52,000 | 1,300 |
| 2014-01-27 | 125 | 129 | 124 | 128 | 241,000 | 1,280 |
| 2014-01-24 | 134 | 137 | 133 | 134 | 218,000 | 1,340 |
| 2014-01-23 | 139 | 141 | 134 | 141 | 168,000 | 1,410 |
| 2014-01-22 | 142 | 142 | 134 | 138 | 268,000 | 1,380 |
| 2014-01-21 | 141 | 143 | 140 | 141 | 281,000 | 1,410 |
| 2014-01-20 | 145 | 145 | 141 | 142 | 233,000 | 1,420 |
| 2014-01-17 | 139 | 145 | 138 | 143 | 552,000 | 1,430 |
| 2014-01-16 | 132 | 139 | 132 | 138 | 552,000 | 1,380 |
| 2014-01-15 | 131 | 132 | 130 | 132 | 199,000 | 1,320 |
| 2014-01-14 | 127 | 128 | 126 | 127 | 139,000 | 1,270 |
| 2014-01-10 | 130 | 131 | 128 | 131 | 115,000 | 1,310 |
| 2014-01-09 | 133 | 134 | 127 | 132 | 237,000 | 1,320 |
| 2014-01-08 | 130 | 134 | 130 | 132 | 258,000 | 1,320 |
| 2014-01-07 | 123 | 138 | 123 | 133 | 1,572,000 | 1,330 |
| 2014-01-06 | 119 | 124 | 118 | 123 | 275,000 | 1,230 |
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