オークマ(6103)の株価時系列情報
オークマ(6103)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 850 | 859 | 850 | 851 | 169,000 |
1983/12/27 | 869 | 869 | 840 | 840 | 238,000 |
1983/12/26 | 863 | 874 | 858 | 859 | 1,116,000 |
1983/12/24 | 879 | 879 | 859 | 873 | 300,000 |
1983/12/23 | 869 | 880 | 856 | 880 | 1,153,000 |
1983/12/22 | 841 | 866 | 841 | 864 | 1,134,000 |
1983/12/21 | 859 | 859 | 840 | 849 | 1,096,000 |
1983/12/20 | 822 | 860 | 822 | 859 | 1,817,000 |
1983/12/19 | 793 | 813 | 793 | 812 | 867,000 |
1983/12/17 | 822 | 824 | 816 | 823 | 503,000 |
1983/12/16 | 800 | 823 | 800 | 820 | 1,691,000 |
1983/12/15 | 775 | 800 | 773 | 798 | 618,000 |
1983/12/14 | 770 | 778 | 770 | 775 | 208,000 |
1983/12/13 | 785 | 787 | 775 | 775 | 182,000 |
1983/12/12 | 800 | 800 | 790 | 790 | 119,000 |
1983/12/09 | 793 | 795 | 785 | 793 | 184,000 |
1983/12/08 | 812 | 812 | 795 | 795 | 984,000 |
1983/12/07 | 810 | 810 | 786 | 802 | 1,189,000 |
1983/12/06 | 792 | 815 | 780 | 809 | 1,772,000 |
1983/12/05 | 774 | 782 | 765 | 782 | 460,000 |
1983/12/03 | 760 | 770 | 755 | 770 | 201,000 |
1983/12/02 | 750 | 757 | 750 | 755 | 224,000 |
1983/12/01 | 759 | 760 | 755 | 759 | 280,000 |
1983/11/30 | 754 | 757 | 750 | 755 | 194,000 |
1983/11/29 | 750 | 753 | 745 | 748 | 152,000 |
1983/11/28 | 760 | 760 | 750 | 750 | 269,000 |
1983/11/26 | 750 | 755 | 749 | 754 | 308,000 |
1983/11/25 | 740 | 749 | 735 | 748 | 369,000 |
1983/11/24 | 735 | 740 | 730 | 730 | 379,000 |
1983/11/22 | 731 | 731 | 725 | 725 | 86,000 |
1983/11/21 | 719 | 721 | 719 | 721 | 18,000 |
1983/11/19 | 724 | 726 | 721 | 721 | 241,000 |
1983/11/18 | 717 | 730 | 717 | 728 | 252,000 |
1983/11/17 | 730 | 735 | 715 | 717 | 292,000 |
1983/11/16 | 725 | 740 | 721 | 721 | 597,000 |
1983/11/15 | 699 | 729 | 699 | 725 | 582,000 |
1983/11/14 | 691 | 700 | 691 | 691 | 79,000 |
1983/11/11 | 695 | 700 | 685 | 685 | 30,000 |
1983/11/10 | 710 | 710 | 700 | 700 | 83,000 |
1983/11/09 | 719 | 719 | 711 | 713 | 207,000 |
1983/11/08 | 706 | 706 | 700 | 705 | 139,000 |
1983/11/07 | 706 | 706 | 705 | 705 | 39,000 |
1983/11/05 | 707 | 707 | 705 | 707 | 16,000 |
1983/11/04 | 707 | 720 | 705 | 717 | 97,000 |
1983/11/02 | 696 | 700 | 695 | 697 | 54,000 |
1983/11/01 | 705 | 710 | 696 | 696 | 28,000 |
1983/10/31 | 700 | 700 | 692 | 695 | 53,000 |
1983/10/29 | 700 | 700 | 700 | 700 | 26,000 |
1983/10/28 | 715 | 720 | 690 | 700 | 139,000 |
1983/10/27 | 710 | 715 | 708 | 708 | 53,000 |
1983/10/26 | 710 | 710 | 708 | 709 | 20,000 |
1983/10/25 | 723 | 725 | 719 | 720 | 48,000 |
1983/10/24 | 730 | 730 | 722 | 722 | 44,000 |
1983/10/22 | 734 | 734 | 725 | 725 | 71,000 |
1983/10/21 | 730 | 735 | 721 | 730 | 242,000 |
1983/10/20 | 729 | 734 | 725 | 725 | 354,000 |
1983/10/19 | 734 | 734 | 715 | 727 | 272,000 |
1983/10/18 | 730 | 745 | 725 | 725 | 937,000 |
1983/10/17 | 710 | 720 | 710 | 720 | 86,000 |
1983/10/15 | 715 | 715 | 706 | 708 | 97,000 |
1983/10/14 | 718 | 718 | 705 | 705 | 172,000 |
1983/10/13 | 725 | 725 | 715 | 720 | 162,000 |
1983/10/12 | 715 | 728 | 715 | 718 | 134,000 |
1983/10/11 | 719 | 729 | 710 | 715 | 262,000 |
1983/10/07 | 715 | 725 | 714 | 722 | 328,000 |
1983/10/06 | 715 | 718 | 710 | 710 | 92,000 |
1983/10/05 | 685 | 715 | 685 | 715 | 340,000 |
1983/10/04 | 685 | 685 | 680 | 685 | 134,000 |
1983/10/03 | 680 | 695 | 680 | 685 | 265,000 |
1983/10/01 | 680 | 680 | 675 | 675 | 219,000 |
1983/09/30 | 680 | 683 | 680 | 683 | 59,000 |
1983/09/29 | 685 | 685 | 675 | 685 | 121,000 |
1983/09/28 | 685 | 690 | 680 | 680 | 95,000 |
1983/09/27 | 680 | 690 | 680 | 690 | 39,000 |
1983/09/26 | 679 | 679 | 669 | 675 | 65,000 |
1983/09/24 | 689 | 689 | 689 | 689 | 9,000 |
1983/09/22 | 695 | 695 | 689 | 690 | 54,000 |
1983/09/21 | 660 | 690 | 660 | 690 | 86,000 |
1983/09/20 | 651 | 665 | 651 | 665 | 46,000 |
1983/09/19 | 651 | 660 | 650 | 660 | 27,000 |
1983/09/17 | 656 | 663 | 656 | 657 | 34,000 |
1983/09/16 | 663 | 663 | 663 | 663 | 24,000 |
1983/09/14 | 675 | 676 | 660 | 665 | 143,000 |
1983/09/13 | 680 | 680 | 663 | 675 | 99,000 |
1983/09/12 | 685 | 687 | 681 | 684 | 77,000 |
1983/09/09 | 675 | 684 | 675 | 675 | 137,000 |
1983/09/08 | 690 | 690 | 665 | 674 | 229,000 |
1983/09/07 | 685 | 690 | 680 | 685 | 182,000 |
1983/09/06 | 676 | 684 | 676 | 678 | 224,000 |
1983/09/05 | 673 | 685 | 671 | 673 | 148,000 |
1983/09/03 | 665 | 673 | 658 | 671 | 189,000 |
1983/09/02 | 673 | 673 | 666 | 668 | 371,000 |
1983/09/01 | 670 | 680 | 670 | 678 | 199,000 |
1983/08/31 | 685 | 685 | 670 | 670 | 322,000 |
1983/08/30 | 695 | 695 | 690 | 695 | 542,000 |
1983/08/29 | 695 | 696 | 695 | 695 | 146,000 |
1983/08/27 | 701 | 701 | 694 | 694 | 134,000 |
1983/08/26 | 700 | 705 | 700 | 703 | 38,000 |
1983/08/25 | 705 | 709 | 700 | 709 | 84,000 |
1983/08/24 | 714 | 715 | 710 | 710 | 43,000 |
1983/08/23 | 715 | 717 | 710 | 715 | 533,000 |
1983/08/22 | 715 | 715 | 713 | 715 | 1,120,000 |
1983/08/20 | 715 | 717 | 710 | 715 | 1,675,000 |
1983/08/19 | 709 | 725 | 708 | 717 | 1,092,000 |
1983/08/18 | 720 | 723 | 710 | 711 | 1,780,000 |
1983/08/17 | 725 | 725 | 722 | 724 | 157,000 |
1983/08/16 | 722 | 722 | 721 | 722 | 32,000 |
1983/08/15 | 724 | 724 | 721 | 723 | 42,000 |
1983/08/12 | 721 | 725 | 721 | 724 | 16,000 |
1983/08/11 | 721 | 730 | 721 | 725 | 166,000 |
1983/08/10 | 730 | 730 | 721 | 721 | 81,000 |
1983/08/09 | 724 | 730 | 724 | 730 | 25,000 |
1983/08/08 | 734 | 734 | 724 | 734 | 23,000 |
1983/08/06 | 721 | 735 | 721 | 735 | 53,000 |
1983/08/05 | 721 | 725 | 720 | 721 | 75,000 |
1983/08/04 | 728 | 728 | 721 | 721 | 33,000 |
1983/08/03 | 730 | 730 | 728 | 728 | 38,000 |
1983/08/02 | 725 | 735 | 721 | 735 | 162,000 |
1983/08/01 | 735 | 740 | 734 | 735 | 105,000 |
1983/07/30 | 737 | 745 | 735 | 735 | 94,000 |
1983/07/29 | 749 | 749 | 740 | 747 | 141,000 |
1983/07/28 | 735 | 740 | 735 | 739 | 130,000 |
1983/07/27 | 730 | 731 | 721 | 729 | 190,000 |
1983/07/26 | 740 | 740 | 721 | 725 | 201,000 |
1983/07/25 | 752 | 753 | 730 | 738 | 153,000 |
1983/07/23 | 753 | 758 | 746 | 750 | 710,000 |
1983/07/22 | 733 | 749 | 725 | 743 | 813,000 |
1983/07/21 | 726 | 732 | 726 | 729 | 851,000 |
1983/07/20 | 715 | 730 | 710 | 726 | 556,000 |
1983/07/19 | 720 | 724 | 705 | 705 | 213,000 |
1983/07/18 | 734 | 738 | 724 | 725 | 603,000 |
1983/07/15 | 710 | 738 | 705 | 734 | 1,324,000 |
1983/07/14 | 710 | 710 | 705 | 705 | 179,000 |
1983/07/13 | 718 | 718 | 709 | 711 | 413,000 |
1983/07/12 | 720 | 727 | 706 | 708 | 1,130,000 |
1983/07/11 | 709 | 715 | 700 | 710 | 1,158,000 |
1983/07/09 | 700 | 718 | 700 | 705 | 1,749,000 |
1983/07/08 | 669 | 684 | 662 | 684 | 348,000 |
1983/07/07 | 669 | 674 | 669 | 669 | 521,000 |
1983/07/06 | 670 | 670 | 662 | 669 | 84,000 |
1983/07/05 | 677 | 680 | 670 | 675 | 122,000 |
1983/07/04 | 692 | 693 | 661 | 675 | 523,000 |
1983/07/02 | 677 | 682 | 677 | 682 | 516,000 |
1983/07/01 | 637 | 647 | 637 | 647 | 154,000 |
1983/06/30 | 640 | 640 | 637 | 637 | 60,000 |
1983/06/29 | 641 | 641 | 640 | 640 | 18,000 |
1983/06/28 | 640 | 650 | 639 | 639 | 104,000 |
1983/06/27 | 638 | 638 | 638 | 638 | 61,000 |
1983/06/25 | 645 | 646 | 642 | 642 | 47,000 |
1983/06/24 | 647 | 647 | 642 | 644 | 80,000 |
1983/06/23 | 642 | 649 | 640 | 649 | 46,000 |
1983/06/22 | 649 | 649 | 643 | 646 | 148,000 |
1983/06/21 | 639 | 649 | 639 | 640 | 51,000 |
1983/06/20 | 644 | 645 | 637 | 637 | 305,000 |
1983/06/17 | 639 | 647 | 635 | 641 | 127,000 |
1983/06/16 | 659 | 659 | 649 | 649 | 102,000 |
1983/06/15 | 660 | 660 | 653 | 655 | 149,000 |
1983/06/14 | 650 | 660 | 650 | 651 | 200,000 |
1983/06/13 | 645 | 650 | 645 | 645 | 21,000 |
1983/06/11 | 640 | 641 | 640 | 640 | 66,000 |
1983/06/10 | 634 | 640 | 630 | 640 | 164,000 |
1983/06/09 | 640 | 640 | 630 | 630 | 163,000 |
1983/06/08 | 645 | 650 | 641 | 650 | 114,000 |
1983/06/07 | 650 | 663 | 650 | 655 | 418,000 |
1983/06/06 | 650 | 650 | 645 | 649 | 164,000 |
1983/06/04 | 643 | 649 | 643 | 649 | 58,000 |
1983/06/03 | 645 | 645 | 640 | 640 | 58,000 |
1983/06/02 | 640 | 641 | 640 | 640 | 80,000 |
1983/06/01 | 650 | 650 | 640 | 640 | 318,000 |
1983/05/31 | 651 | 651 | 646 | 646 | 67,000 |
1983/05/30 | 650 | 650 | 642 | 650 | 96,000 |
1983/05/28 | 650 | 650 | 643 | 650 | 234,000 |
1983/05/27 | 660 | 660 | 647 | 647 | 139,000 |
1983/05/26 | 650 | 653 | 650 | 650 | 194,000 |
1983/05/25 | 646 | 646 | 640 | 641 | 80,000 |
1983/05/24 | 635 | 636 | 635 | 636 | 83,000 |
1983/05/23 | 636 | 636 | 633 | 633 | 127,000 |
1983/05/20 | 630 | 635 | 630 | 630 | 112,000 |
1983/05/19 | 628 | 631 | 627 | 627 | 274,000 |
1983/05/18 | 629 | 629 | 622 | 625 | 125,000 |
1983/05/17 | 632 | 632 | 630 | 630 | 92,000 |
1983/05/16 | 635 | 640 | 635 | 636 | 32,000 |
1983/05/14 | 631 | 635 | 631 | 631 | 20,000 |
1983/05/13 | 632 | 640 | 631 | 631 | 40,000 |
1983/05/12 | 632 | 635 | 630 | 631 | 116,000 |
1983/05/11 | 640 | 640 | 630 | 632 | 76,000 |
1983/05/10 | 648 | 653 | 648 | 651 | 157,000 |
1983/05/09 | 646 | 657 | 646 | 655 | 238,000 |
1983/05/07 | 658 | 658 | 641 | 653 | 245,000 |
1983/05/06 | 666 | 673 | 666 | 668 | 256,000 |
1983/05/04 | 678 | 678 | 663 | 673 | 318,000 |
1983/05/02 | 660 | 677 | 660 | 677 | 697,000 |
1983/04/30 | 656 | 660 | 645 | 651 | 200,000 |
1983/04/28 | 650 | 658 | 650 | 658 | 346,000 |
1983/04/27 | 648 | 654 | 643 | 649 | 306,000 |
1983/04/26 | 642 | 642 | 635 | 640 | 73,000 |
1983/04/25 | 649 | 649 | 641 | 641 | 167,000 |
1983/04/23 | 645 | 650 | 645 | 650 | 213,000 |
1983/04/22 | 645 | 648 | 643 | 646 | 161,000 |
1983/04/21 | 652 | 655 | 640 | 640 | 774,000 |
1983/04/20 | 655 | 655 | 645 | 650 | 196,000 |
1983/04/19 | 662 | 662 | 648 | 658 | 360,000 |
1983/04/18 | 650 | 654 | 647 | 653 | 476,000 |
1983/04/15 | 642 | 656 | 640 | 647 | 1,553,000 |
1983/04/14 | 615 | 634 | 614 | 634 | 358,000 |
1983/04/13 | 609 | 615 | 607 | 608 | 82,000 |
1983/04/12 | 604 | 615 | 604 | 607 | 246,000 |
1983/04/11 | 601 | 610 | 600 | 602 | 116,000 |
1983/04/09 | 600 | 600 | 598 | 599 | 52,000 |
1983/04/08 | 604 | 606 | 594 | 600 | 114,000 |
1983/04/07 | 610 | 610 | 603 | 603 | 131,000 |
1983/04/06 | 610 | 616 | 608 | 610 | 78,000 |
1983/04/05 | 620 | 622 | 605 | 608 | 181,000 |
1983/04/04 | 622 | 625 | 618 | 618 | 197,000 |
1983/04/02 | 615 | 625 | 615 | 616 | 128,000 |
1983/04/01 | 633 | 634 | 623 | 625 | 386,000 |
1983/03/31 | 629 | 639 | 620 | 631 | 852,000 |
1983/03/30 | 610 | 630 | 606 | 629 | 1,154,000 |
1983/03/29 | 600 | 615 | 599 | 604 | 872,000 |
1983/03/28 | 584 | 599 | 584 | 592 | 71,000 |
1983/03/26 | 588 | 599 | 588 | 598 | 96,000 |
1983/03/25 | 595 | 599 | 586 | 592 | 287,000 |
1983/03/24 | 600 | 600 | 590 | 599 | 560,000 |
1983/03/23 | 595 | 605 | 590 | 595 | 781,000 |
1983/03/22 | 585 | 585 | 578 | 585 | 194,000 |
1983/03/18 | 582 | 583 | 578 | 578 | 114,000 |
1983/03/17 | 574 | 583 | 571 | 580 | 481,000 |
1983/03/16 | 575 | 578 | 566 | 571 | 100,000 |
1983/03/15 | 565 | 579 | 562 | 578 | 346,000 |
1983/03/14 | 563 | 565 | 559 | 561 | 37,000 |
1983/03/12 | 551 | 563 | 550 | 563 | 84,000 |
1983/03/11 | 565 | 565 | 552 | 560 | 219,000 |
1983/03/10 | 581 | 581 | 570 | 570 | 117,000 |
1983/03/09 | 580 | 583 | 569 | 580 | 303,000 |
1983/03/08 | 575 | 585 | 570 | 575 | 222,000 |
1983/03/07 | 550 | 567 | 550 | 565 | 183,000 |
1983/03/05 | 560 | 560 | 549 | 552 | 279,000 |
1983/03/04 | 558 | 564 | 551 | 564 | 292,000 |
1983/03/03 | 585 | 588 | 568 | 568 | 270,000 |
1983/03/02 | 581 | 590 | 580 | 580 | 466,000 |
1983/03/01 | 580 | 589 | 575 | 580 | 512,000 |
1983/02/28 | 590 | 602 | 585 | 590 | 936,000 |
1983/02/26 | 595 | 606 | 590 | 590 | 1,710,000 |
1983/02/25 | 565 | 585 | 564 | 585 | 2,122,000 |
1983/02/24 | 541 | 560 | 541 | 558 | 438,000 |
1983/02/23 | 541 | 541 | 531 | 535 | 160,000 |
1983/02/22 | 556 | 557 | 540 | 541 | 531,000 |
1983/02/21 | 553 | 557 | 551 | 555 | 634,000 |
1983/02/18 | 548 | 552 | 540 | 550 | 668,000 |
1983/02/17 | 548 | 556 | 543 | 544 | 780,000 |
1983/02/16 | 538 | 550 | 538 | 538 | 607,000 |
1983/02/15 | 520 | 530 | 520 | 528 | 564,000 |
1983/02/14 | 511 | 520 | 509 | 520 | 117,000 |
1983/02/12 | 510 | 520 | 505 | 511 | 606,000 |
1983/02/10 | 514 | 515 | 505 | 513 | 145,000 |
1983/02/09 | 521 | 523 | 515 | 515 | 113,000 |
1983/02/08 | 520 | 525 | 518 | 520 | 103,000 |
1983/02/07 | 516 | 518 | 516 | 518 | 46,000 |
1983/02/05 | 515 | 516 | 515 | 516 | 36,000 |
1983/02/04 | 515 | 519 | 515 | 515 | 61,000 |
1983/02/03 | 515 | 519 | 515 | 515 | 90,000 |
1983/02/02 | 515 | 519 | 515 | 515 | 68,000 |
1983/02/01 | 516 | 520 | 515 | 515 | 106,000 |
1983/01/31 | 516 | 520 | 510 | 515 | 64,000 |
1983/01/29 | 501 | 520 | 500 | 516 | 48,000 |
1983/01/28 | 499 | 503 | 499 | 500 | 102,000 |
1983/01/27 | 500 | 504 | 495 | 501 | 132,000 |
1983/01/26 | 492 | 500 | 492 | 499 | 179,000 |
1983/01/25 | 485 | 489 | 485 | 485 | 93,000 |
1983/01/24 | 503 | 503 | 485 | 489 | 257,000 |
1983/01/22 | 510 | 510 | 501 | 505 | 117,000 |
1983/01/21 | 515 | 520 | 509 | 509 | 175,000 |
1983/01/20 | 525 | 526 | 520 | 520 | 158,000 |
1983/01/19 | 530 | 535 | 526 | 529 | 222,000 |
1983/01/18 | 535 | 540 | 525 | 535 | 198,000 |
1983/01/17 | 540 | 544 | 536 | 541 | 180,000 |
1983/01/14 | 540 | 545 | 535 | 539 | 312,000 |
1983/01/13 | 550 | 552 | 540 | 540 | 692,000 |
1983/01/12 | 522 | 548 | 522 | 540 | 554,000 |
1983/01/11 | 537 | 537 | 522 | 522 | 313,000 |
1983/01/10 | 550 | 553 | 544 | 547 | 1,086,000 |
1983/01/08 | 539 | 565 | 539 | 546 | 2,749,000 |
1983/01/07 | 510 | 533 | 505 | 529 | 1,275,000 |
1983/01/06 | 490 | 510 | 490 | 505 | 741,000 |
1983/01/05 | 471 | 490 | 471 | 485 | 116,000 |