6125 (株)岡本工作機械製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 170 | 171 | 166 | 167 | 80,000 | 1,670 |
| 2015-12-29 | 170 | 171 | 169 | 170 | 30,000 | 1,700 |
| 2015-12-28 | 167 | 172 | 165 | 170 | 84,000 | 1,700 |
| 2015-12-25 | 167 | 170 | 165 | 167 | 202,000 | 1,670 |
| 2015-12-24 | 180 | 180 | 170 | 171 | 257,000 | 1,710 |
| 2015-12-22 | 176 | 180 | 175 | 176 | 124,000 | 1,760 |
| 2015-12-21 | 179 | 179 | 174 | 178 | 170,000 | 1,780 |
| 2015-12-18 | 185 | 185 | 180 | 180 | 159,000 | 1,800 |
| 2015-12-17 | 187 | 188 | 183 | 186 | 208,000 | 1,860 |
| 2015-12-16 | 178 | 183 | 173 | 183 | 251,000 | 1,830 |
| 2015-12-15 | 183 | 184 | 175 | 175 | 220,000 | 1,750 |
| 2015-12-14 | 180 | 183 | 178 | 182 | 172,000 | 1,820 |
| 2015-12-11 | 186 | 190 | 183 | 188 | 268,000 | 1,880 |
| 2015-12-10 | 191 | 191 | 184 | 189 | 354,000 | 1,890 |
| 2015-12-09 | 191 | 194 | 190 | 193 | 464,000 | 1,930 |
| 2015-12-08 | 188 | 192 | 184 | 192 | 862,000 | 1,920 |
| 2015-12-07 | 181 | 185 | 179 | 184 | 382,000 | 1,840 |
| 2015-12-04 | 177 | 180 | 177 | 178 | 161,000 | 1,780 |
| 2015-12-03 | 179 | 183 | 177 | 181 | 321,000 | 1,810 |
| 2015-12-02 | 174 | 180 | 174 | 178 | 609,000 | 1,780 |
| 2015-12-01 | 174 | 176 | 173 | 174 | 199,000 | 1,740 |
| 2015-11-30 | 175 | 178 | 172 | 172 | 269,000 | 1,720 |
| 2015-11-27 | 167 | 175 | 167 | 175 | 544,000 | 1,750 |
| 2015-11-26 | 168 | 169 | 166 | 166 | 123,000 | 1,660 |
| 2015-11-25 | 171 | 172 | 166 | 168 | 309,000 | 1,680 |
| 2015-11-24 | 166 | 171 | 166 | 170 | 299,000 | 1,700 |
| 2015-11-20 | 163 | 166 | 162 | 165 | 279,000 | 1,650 |
| 2015-11-19 | 156 | 163 | 156 | 163 | 180,000 | 1,630 |
| 2015-11-18 | 157 | 158 | 156 | 157 | 11,000 | 1,570 |
| 2015-11-17 | 156 | 158 | 154 | 156 | 97,000 | 1,560 |
| 2015-11-16 | 154 | 156 | 152 | 156 | 30,000 | 1,560 |
| 2015-11-13 | 153 | 158 | 153 | 155 | 119,000 | 1,550 |
| 2015-11-12 | 153 | 155 | 152 | 155 | 37,000 | 1,550 |
| 2015-11-11 | 155 | 157 | 151 | 156 | 51,000 | 1,560 |
| 2015-11-10 | 152 | 153 | 151 | 151 | 29,000 | 1,510 |
| 2015-11-09 | 156 | 157 | 153 | 153 | 28,000 | 1,530 |
| 2015-11-06 | 152 | 158 | 149 | 156 | 76,000 | 1,560 |
| 2015-11-05 | 148 | 149 | 145 | 147 | 85,000 | 1,470 |
| 2015-11-04 | 151 | 152 | 151 | 151 | 38,000 | 1,510 |
| 2015-11-02 | 151 | 153 | 151 | 151 | 25,000 | 1,510 |
| 2015-10-30 | 157 | 157 | 153 | 153 | 53,000 | 1,530 |
| 2015-10-29 | 156 | 157 | 155 | 157 | 23,000 | 1,570 |
| 2015-10-28 | 156 | 157 | 155 | 155 | 17,000 | 1,550 |
| 2015-10-27 | 158 | 158 | 156 | 156 | 56,000 | 1,560 |
| 2015-10-26 | 160 | 160 | 157 | 158 | 47,000 | 1,580 |
| 2015-10-23 | 159 | 160 | 157 | 158 | 97,000 | 1,580 |
| 2015-10-22 | 157 | 160 | 157 | 158 | 40,000 | 1,580 |
| 2015-10-21 | 157 | 159 | 156 | 159 | 36,000 | 1,590 |
| 2015-10-20 | 160 | 160 | 157 | 158 | 49,000 | 1,580 |
| 2015-10-19 | 165 | 165 | 156 | 157 | 44,000 | 1,570 |
| 2015-10-16 | 158 | 161 | 158 | 160 | 36,000 | 1,600 |
| 2015-10-15 | 156 | 163 | 156 | 160 | 45,000 | 1,600 |
| 2015-10-14 | 163 | 163 | 157 | 157 | 95,000 | 1,570 |
| 2015-10-13 | 164 | 166 | 163 | 163 | 69,000 | 1,630 |
| 2015-10-09 | 162 | 164 | 161 | 163 | 79,000 | 1,630 |
| 2015-10-08 | 165 | 165 | 161 | 162 | 176,000 | 1,620 |
| 2015-10-07 | 151 | 170 | 149 | 165 | 884,000 | 1,650 |
| 2015-10-06 | 145 | 152 | 144 | 152 | 295,000 | 1,520 |
| 2015-10-05 | 140 | 145 | 140 | 144 | 75,000 | 1,440 |
| 2015-10-02 | 141 | 142 | 138 | 142 | 32,000 | 1,420 |
| 2015-10-01 | 137 | 143 | 137 | 142 | 70,000 | 1,420 |
| 2015-09-30 | 134 | 136 | 133 | 136 | 44,000 | 1,360 |
| 2015-09-29 | 137 | 137 | 131 | 133 | 95,000 | 1,330 |
| 2015-09-28 | 138 | 141 | 138 | 139 | 14,000 | 1,390 |
| 2015-09-25 | 133 | 140 | 133 | 140 | 61,000 | 1,400 |
| 2015-09-24 | 139 | 139 | 133 | 135 | 104,000 | 1,350 |
| 2015-09-18 | 142 | 145 | 138 | 141 | 60,000 | 1,410 |
| 2015-09-17 | 143 | 144 | 143 | 143 | 63,000 | 1,430 |
| 2015-09-16 | 141 | 142 | 141 | 142 | 29,000 | 1,420 |
| 2015-09-15 | 143 | 144 | 140 | 140 | 92,000 | 1,400 |
| 2015-09-14 | 146 | 146 | 142 | 143 | 43,000 | 1,430 |
| 2015-09-11 | 144 | 147 | 143 | 146 | 67,000 | 1,460 |
| 2015-09-10 | 145 | 145 | 143 | 145 | 27,000 | 1,450 |
| 2015-09-09 | 140 | 148 | 140 | 147 | 104,000 | 1,470 |
| 2015-09-08 | 140 | 140 | 135 | 136 | 93,000 | 1,360 |
| 2015-09-07 | 137 | 140 | 135 | 139 | 180,000 | 1,390 |
| 2015-09-04 | 148 | 148 | 140 | 142 | 157,000 | 1,420 |
| 2015-09-03 | 148 | 151 | 146 | 149 | 55,000 | 1,490 |
| 2015-09-02 | 147 | 150 | 144 | 148 | 256,000 | 1,480 |
| 2015-09-01 | 159 | 159 | 151 | 152 | 89,000 | 1,520 |
| 2015-08-31 | 159 | 161 | 159 | 159 | 51,000 | 1,590 |
| 2015-08-28 | 157 | 163 | 157 | 162 | 168,000 | 1,620 |
| 2015-08-27 | 154 | 159 | 154 | 156 | 184,000 | 1,560 |
| 2015-08-26 | 145 | 154 | 145 | 152 | 154,000 | 1,520 |
| 2015-08-25 | 141 | 157 | 135 | 146 | 718,000 | 1,460 |
| 2015-08-24 | 151 | 153 | 145 | 146 | 535,000 | 1,460 |
| 2015-08-21 | 159 | 159 | 147 | 153 | 397,000 | 1,530 |
| 2015-08-20 | 164 | 166 | 161 | 161 | 191,000 | 1,610 |
| 2015-08-19 | 172 | 172 | 164 | 165 | 161,000 | 1,650 |
| 2015-08-18 | 169 | 173 | 169 | 172 | 47,000 | 1,720 |
| 2015-08-17 | 173 | 173 | 169 | 169 | 117,000 | 1,690 |
| 2015-08-14 | 172 | 174 | 168 | 174 | 199,000 | 1,740 |
| 2015-08-13 | 173 | 173 | 165 | 169 | 480,000 | 1,690 |
| 2015-08-12 | 179 | 179 | 172 | 173 | 290,000 | 1,730 |
| 2015-08-11 | 179 | 182 | 179 | 180 | 144,000 | 1,800 |
| 2015-08-10 | 184 | 185 | 178 | 180 | 628,000 | 1,800 |
| 2015-08-07 | 201 | 203 | 198 | 201 | 151,000 | 2,010 |
| 2015-08-06 | 205 | 206 | 201 | 201 | 87,000 | 2,010 |
| 2015-08-05 | 205 | 205 | 200 | 205 | 132,000 | 2,050 |
| 2015-08-04 | 211 | 214 | 203 | 208 | 210,000 | 2,080 |
| 2015-08-03 | 217 | 222 | 215 | 215 | 103,000 | 2,150 |
| 2015-07-31 | 213 | 217 | 213 | 217 | 144,000 | 2,170 |
| 2015-07-30 | 220 | 220 | 214 | 214 | 95,000 | 2,140 |
| 2015-07-29 | 221 | 224 | 215 | 215 | 209,000 | 2,150 |
| 2015-07-28 | 214 | 221 | 212 | 220 | 186,000 | 2,200 |
| 2015-07-27 | 223 | 233 | 221 | 222 | 311,000 | 2,220 |
| 2015-07-24 | 221 | 229 | 219 | 229 | 848,000 | 2,290 |
| 2015-07-23 | 203 | 219 | 203 | 218 | 492,000 | 2,180 |
| 2015-07-22 | 205 | 206 | 200 | 204 | 261,000 | 2,040 |
| 2015-07-21 | 207 | 207 | 201 | 207 | 177,000 | 2,070 |
| 2015-07-17 | 210 | 211 | 209 | 209 | 98,000 | 2,090 |
| 2015-07-16 | 215 | 215 | 209 | 213 | 174,000 | 2,130 |
| 2015-07-15 | 218 | 219 | 213 | 214 | 194,000 | 2,140 |
| 2015-07-14 | 216 | 217 | 210 | 215 | 395,000 | 2,150 |
| 2015-07-13 | 203 | 213 | 203 | 211 | 239,000 | 2,110 |
| 2015-07-10 | 201 | 204 | 197 | 200 | 290,000 | 2,000 |
| 2015-07-09 | 192 | 202 | 176 | 200 | 983,000 | 2,000 |
| 2015-07-08 | 220 | 234 | 185 | 203 | 1,749,000 | 2,030 |
| 2015-07-07 | 214 | 220 | 211 | 218 | 726,000 | 2,180 |
| 2015-07-06 | 203 | 213 | 203 | 211 | 511,000 | 2,110 |
| 2015-07-03 | 200 | 210 | 200 | 207 | 773,000 | 2,070 |
| 2015-07-02 | 200 | 205 | 194 | 203 | 654,000 | 2,030 |
| 2015-07-01 | 183 | 202 | 182 | 202 | 1,169,000 | 2,020 |
| 2015-06-30 | 184 | 185 | 181 | 182 | 204,000 | 1,820 |
| 2015-06-29 | 176 | 186 | 176 | 185 | 728,000 | 1,850 |
| 2015-06-26 | 186 | 186 | 183 | 183 | 120,000 | 1,830 |
| 2015-06-25 | 187 | 187 | 184 | 187 | 136,000 | 1,870 |
| 2015-06-24 | 185 | 191 | 184 | 187 | 357,000 | 1,870 |
| 2015-06-23 | 187 | 187 | 183 | 184 | 172,000 | 1,840 |
| 2015-06-22 | 185 | 190 | 183 | 185 | 363,000 | 1,850 |
| 2015-06-19 | 181 | 188 | 181 | 184 | 436,000 | 1,840 |
| 2015-06-18 | 185 | 185 | 178 | 178 | 398,000 | 1,780 |
| 2015-06-17 | 190 | 190 | 183 | 185 | 435,000 | 1,850 |
| 2015-06-16 | 186 | 194 | 186 | 189 | 1,238,000 | 1,890 |
| 2015-06-15 | 182 | 186 | 180 | 186 | 470,000 | 1,860 |
| 2015-06-12 | 182 | 184 | 181 | 183 | 157,000 | 1,830 |
| 2015-06-11 | 182 | 184 | 181 | 184 | 213,000 | 1,840 |
| 2015-06-10 | 180 | 185 | 180 | 181 | 315,000 | 1,810 |
| 2015-06-09 | 187 | 187 | 178 | 179 | 533,000 | 1,790 |
| 2015-06-08 | 185 | 188 | 184 | 187 | 525,000 | 1,870 |
| 2015-06-05 | 183 | 184 | 181 | 183 | 294,000 | 1,830 |
| 2015-06-04 | 183 | 185 | 181 | 185 | 543,000 | 1,850 |
| 2015-06-03 | 176 | 185 | 175 | 183 | 1,021,000 | 1,830 |
| 2015-06-02 | 173 | 177 | 173 | 176 | 567,000 | 1,760 |
| 2015-06-01 | 173 | 178 | 171 | 174 | 639,000 | 1,740 |
| 2015-05-29 | 170 | 173 | 169 | 173 | 516,000 | 1,730 |
| 2015-05-28 | 165 | 170 | 165 | 170 | 476,000 | 1,700 |
| 2015-05-27 | 166 | 167 | 163 | 165 | 234,000 | 1,650 |
| 2015-05-26 | 164 | 165 | 163 | 165 | 124,000 | 1,650 |
| 2015-05-25 | 162 | 165 | 162 | 164 | 150,000 | 1,640 |
| 2015-05-22 | 163 | 164 | 161 | 163 | 101,000 | 1,630 |
| 2015-05-21 | 162 | 164 | 160 | 161 | 299,000 | 1,610 |
| 2015-05-20 | 163 | 165 | 160 | 164 | 207,000 | 1,640 |
| 2015-05-19 | 163 | 163 | 162 | 163 | 84,000 | 1,630 |
| 2015-05-18 | 164 | 165 | 161 | 163 | 514,000 | 1,630 |
| 2015-05-15 | 173 | 173 | 166 | 167 | 358,000 | 1,670 |
| 2015-05-14 | 171 | 175 | 170 | 172 | 470,000 | 1,720 |
| 2015-05-13 | 168 | 170 | 167 | 169 | 488,000 | 1,690 |
| 2015-05-12 | 167 | 168 | 164 | 166 | 491,000 | 1,660 |
| 2015-05-11 | 160 | 161 | 159 | 159 | 118,000 | 1,590 |
| 2015-05-08 | 158 | 160 | 157 | 159 | 95,000 | 1,590 |
| 2015-05-07 | 155 | 157 | 155 | 157 | 69,000 | 1,570 |
| 2015-05-01 | 155 | 156 | 155 | 156 | 192,000 | 1,560 |
| 2015-04-30 | 156 | 157 | 155 | 157 | 132,000 | 1,570 |
| 2015-04-28 | 162 | 163 | 159 | 159 | 144,000 | 1,590 |
| 2015-04-27 | 164 | 164 | 162 | 163 | 86,000 | 1,630 |
| 2015-04-24 | 162 | 163 | 161 | 163 | 57,000 | 1,630 |
| 2015-04-23 | 162 | 163 | 161 | 162 | 114,000 | 1,620 |
| 2015-04-22 | 163 | 163 | 160 | 163 | 186,000 | 1,630 |
| 2015-04-21 | 163 | 163 | 160 | 162 | 188,000 | 1,620 |
| 2015-04-20 | 164 | 165 | 158 | 162 | 421,000 | 1,620 |
| 2015-04-17 | 172 | 174 | 167 | 170 | 876,000 | 1,700 |
| 2015-04-16 | 161 | 171 | 159 | 170 | 1,097,000 | 1,700 |
| 2015-04-15 | 158 | 162 | 157 | 162 | 300,000 | 1,620 |
| 2015-04-14 | 155 | 157 | 155 | 156 | 53,000 | 1,560 |
| 2015-04-13 | 155 | 156 | 154 | 155 | 68,000 | 1,550 |
| 2015-04-10 | 154 | 155 | 152 | 154 | 71,000 | 1,540 |
| 2015-04-09 | 157 | 157 | 152 | 154 | 97,000 | 1,540 |
| 2015-04-08 | 157 | 157 | 154 | 156 | 96,000 | 1,560 |
| 2015-04-07 | 152 | 155 | 152 | 155 | 75,000 | 1,550 |
| 2015-04-06 | 150 | 152 | 149 | 152 | 111,000 | 1,520 |
| 2015-04-03 | 154 | 154 | 152 | 152 | 64,000 | 1,520 |
| 2015-04-02 | 152 | 154 | 151 | 154 | 154,000 | 1,540 |
| 2015-04-01 | 154 | 154 | 152 | 153 | 122,000 | 1,530 |
| 2015-03-31 | 154 | 158 | 154 | 156 | 130,000 | 1,560 |
| 2015-03-30 | 155 | 155 | 153 | 154 | 140,000 | 1,540 |
| 2015-03-27 | 155 | 163 | 154 | 155 | 267,000 | 1,550 |
| 2015-03-26 | 163 | 163 | 157 | 158 | 229,000 | 1,580 |
| 2015-03-25 | 161 | 164 | 161 | 162 | 203,000 | 1,620 |
| 2015-03-24 | 164 | 164 | 160 | 161 | 176,000 | 1,610 |
| 2015-03-23 | 162 | 165 | 162 | 164 | 262,000 | 1,640 |
| 2015-03-20 | 159 | 162 | 159 | 162 | 103,000 | 1,620 |
| 2015-03-19 | 161 | 161 | 158 | 159 | 150,000 | 1,590 |
| 2015-03-18 | 160 | 160 | 157 | 160 | 186,000 | 1,600 |
| 2015-03-17 | 159 | 161 | 158 | 159 | 351,000 | 1,590 |
| 2015-03-16 | 155 | 160 | 155 | 158 | 340,000 | 1,580 |
| 2015-03-13 | 156 | 156 | 154 | 155 | 214,000 | 1,550 |
| 2015-03-12 | 155 | 160 | 154 | 156 | 624,000 | 1,560 |
| 2015-03-11 | 152 | 155 | 152 | 154 | 116,000 | 1,540 |
| 2015-03-10 | 154 | 155 | 152 | 152 | 188,000 | 1,520 |
| 2015-03-09 | 153 | 155 | 152 | 154 | 82,000 | 1,540 |
| 2015-03-06 | 155 | 156 | 153 | 154 | 84,000 | 1,540 |
| 2015-03-05 | 152 | 158 | 152 | 154 | 380,000 | 1,540 |
| 2015-03-04 | 149 | 152 | 148 | 150 | 118,000 | 1,500 |
| 2015-03-03 | 153 | 153 | 146 | 151 | 398,000 | 1,510 |
| 2015-03-02 | 154 | 154 | 151 | 152 | 243,000 | 1,520 |
| 2015-02-27 | 156 | 157 | 153 | 154 | 224,000 | 1,540 |
| 2015-02-26 | 157 | 158 | 156 | 157 | 231,000 | 1,570 |
| 2015-02-25 | 157 | 160 | 155 | 159 | 526,000 | 1,590 |
| 2015-02-24 | 155 | 160 | 153 | 157 | 713,000 | 1,570 |
| 2015-02-23 | 149 | 153 | 149 | 153 | 638,000 | 1,530 |
| 2015-02-20 | 148 | 150 | 147 | 147 | 229,000 | 1,470 |
| 2015-02-19 | 149 | 149 | 146 | 147 | 162,000 | 1,470 |
| 2015-02-18 | 149 | 149 | 145 | 148 | 321,000 | 1,480 |
| 2015-02-17 | 146 | 149 | 145 | 149 | 219,000 | 1,490 |
| 2015-02-16 | 148 | 149 | 145 | 147 | 278,000 | 1,470 |
| 2015-02-13 | 149 | 154 | 144 | 146 | 1,834,000 | 1,460 |
| 2015-02-12 | 135 | 139 | 135 | 138 | 215,000 | 1,380 |
| 2015-02-10 | 134 | 134 | 134 | 134 | 38,000 | 1,340 |
| 2015-02-09 | 135 | 135 | 133 | 134 | 48,000 | 1,340 |
| 2015-02-06 | 134 | 135 | 134 | 135 | 47,000 | 1,350 |
| 2015-02-05 | 134 | 135 | 132 | 133 | 119,000 | 1,330 |
| 2015-02-04 | 134 | 135 | 134 | 135 | 32,000 | 1,350 |
| 2015-02-03 | 136 | 136 | 132 | 134 | 199,000 | 1,340 |
| 2015-02-02 | 136 | 137 | 135 | 135 | 52,000 | 1,350 |
| 2015-01-30 | 136 | 138 | 136 | 136 | 74,000 | 1,360 |
| 2015-01-29 | 138 | 138 | 135 | 136 | 150,000 | 1,360 |
| 2015-01-28 | 136 | 138 | 136 | 138 | 76,000 | 1,380 |
| 2015-01-27 | 137 | 138 | 135 | 136 | 65,000 | 1,360 |
| 2015-01-26 | 136 | 137 | 136 | 137 | 68,000 | 1,370 |
| 2015-01-23 | 136 | 137 | 135 | 135 | 92,000 | 1,350 |
| 2015-01-22 | 138 | 139 | 135 | 136 | 90,000 | 1,360 |
| 2015-01-21 | 139 | 140 | 137 | 137 | 68,000 | 1,370 |
| 2015-01-20 | 140 | 141 | 138 | 140 | 297,000 | 1,400 |
| 2015-01-19 | 137 | 142 | 137 | 140 | 219,000 | 1,400 |
| 2015-01-16 | 138 | 139 | 136 | 136 | 121,000 | 1,360 |
| 2015-01-15 | 133 | 142 | 133 | 140 | 612,000 | 1,400 |
| 2015-01-14 | 134 | 135 | 131 | 135 | 198,000 | 1,350 |
| 2015-01-13 | 131 | 135 | 131 | 135 | 78,000 | 1,350 |
| 2015-01-09 | 135 | 135 | 133 | 133 | 100,000 | 1,330 |
| 2015-01-08 | 132 | 134 | 131 | 134 | 133,000 | 1,340 |
| 2015-01-07 | 131 | 132 | 131 | 131 | 47,000 | 1,310 |
| 2015-01-06 | 135 | 135 | 130 | 130 | 337,000 | 1,300 |
| 2015-01-05 | 138 | 138 | 135 | 136 | 127,000 | 1,360 |
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
