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 |
|---|---|---|---|---|---|
| 1984/12/28 | 926 | 929 | 926 | 926 | 87,000 |
| 1984/12/27 | 922 | 929 | 922 | 929 | 26,000 |
| 1984/12/26 | 934 | 934 | 921 | 930 | 179,000 |
| 1984/12/25 | 954 | 960 | 951 | 954 | 129,000 |
| 1984/12/24 | 945 | 955 | 945 | 950 | 134,000 |
| 1984/12/22 | 959 | 959 | 950 | 950 | 48,000 |
| 1984/12/21 | 950 | 950 | 950 | 950 | 204,000 |
| 1984/12/20 | 950 | 955 | 950 | 951 | 198,000 |
| 1984/12/19 | 960 | 985 | 955 | 955 | 433,000 |
| 1984/12/18 | 960 | 960 | 950 | 957 | 354,000 |
| 1984/12/17 | 955 | 965 | 955 | 959 | 256,000 |
| 1984/12/15 | 950 | 950 | 940 | 950 | 127,000 |
| 1984/12/14 | 941 | 950 | 939 | 950 | 290,000 |
| 1984/12/13 | 939 | 950 | 939 | 950 | 79,000 |
| 1984/12/12 | 935 | 950 | 935 | 949 | 113,000 |
| 1984/12/11 | 917 | 935 | 917 | 935 | 156,000 |
| 1984/12/10 | 942 | 942 | 915 | 922 | 260,000 |
| 1984/12/07 | 942 | 949 | 934 | 942 | 251,000 |
| 1984/12/06 | 955 | 955 | 940 | 950 | 184,000 |
| 1984/12/05 | 966 | 990 | 965 | 965 | 266,000 |
| 1984/12/04 | 953 | 957 | 951 | 957 | 232,000 |
| 1984/12/03 | 936 | 950 | 930 | 940 | 287,000 |
| 1984/12/01 | 935 | 936 | 935 | 936 | 85,000 |
| 1984/11/30 | 950 | 950 | 930 | 950 | 175,000 |
| 1984/11/29 | 971 | 972 | 960 | 960 | 546,000 |
| 1984/11/28 | 970 | 972 | 970 | 971 | 254,000 |
| 1984/11/27 | 971 | 973 | 970 | 971 | 68,000 |
| 1984/11/26 | 970 | 979 | 970 | 974 | 50,000 |
| 1984/11/24 | 970 | 971 | 970 | 970 | 165,000 |
| 1984/11/22 | 971 | 973 | 970 | 970 | 245,000 |
| 1984/11/21 | 970 | 980 | 970 | 971 | 178,000 |
| 1984/11/20 | 980 | 985 | 980 | 980 | 110,000 |
| 1984/11/19 | 972 | 985 | 972 | 980 | 54,000 |
| 1984/11/17 | 976 | 985 | 970 | 970 | 138,000 |
| 1984/11/16 | 997 | 1,000 | 985 | 989 | 152,000 |
| 1984/11/15 | 1,010 | 1,010 | 990 | 997 | 117,000 |
| 1984/11/14 | 1,000 | 1,020 | 990 | 1,020 | 193,000 |
| 1984/11/13 | 980 | 999 | 970 | 985 | 205,000 |
| 1984/11/12 | 1,000 | 1,000 | 980 | 980 | 262,000 |
| 1984/11/09 | 990 | 1,000 | 985 | 1,000 | 264,000 |
| 1984/11/08 | 991 | 1,000 | 980 | 981 | 256,000 |
| 1984/11/07 | 997 | 997 | 990 | 990 | 165,000 |
| 1984/11/06 | 1,010 | 1,010 | 990 | 990 | 291,000 |
| 1984/11/05 | 1,010 | 1,030 | 1,000 | 1,020 | 131,000 |
| 1984/11/02 | 1,000 | 1,020 | 1,000 | 1,000 | 170,000 |
| 1984/11/01 | 1,030 | 1,040 | 1,000 | 1,010 | 489,000 |
| 1984/10/31 | 1,050 | 1,060 | 1,030 | 1,030 | 144,000 |
| 1984/10/30 | 1,030 | 1,040 | 1,030 | 1,040 | 218,000 |
| 1984/10/29 | 1,030 | 1,050 | 1,030 | 1,040 | 342,000 |
| 1984/10/27 | 1,050 | 1,060 | 1,030 | 1,060 | 128,000 |
| 1984/10/26 | 1,050 | 1,070 | 1,050 | 1,050 | 149,000 |
| 1984/10/25 | 1,060 | 1,080 | 1,050 | 1,070 | 318,000 |
| 1984/10/24 | 1,100 | 1,110 | 1,060 | 1,080 | 436,000 |
| 1984/10/23 | 1,130 | 1,130 | 1,080 | 1,080 | 493,000 |
| 1984/10/22 | 1,120 | 1,140 | 1,110 | 1,120 | 2,409,000 |
| 1984/10/20 | 1,080 | 1,100 | 1,080 | 1,090 | 778,000 |
| 1984/10/19 | 1,070 | 1,080 | 1,060 | 1,070 | 327,000 |
| 1984/10/18 | 1,070 | 1,080 | 1,040 | 1,050 | 378,000 |
| 1984/10/17 | 1,090 | 1,100 | 1,060 | 1,060 | 979,000 |
| 1984/10/16 | 1,090 | 1,100 | 1,080 | 1,090 | 683,000 |
| 1984/10/15 | 1,070 | 1,090 | 1,060 | 1,070 | 454,000 |
| 1984/10/12 | 1,080 | 1,100 | 1,050 | 1,050 | 810,000 |
| 1984/10/11 | 1,050 | 1,080 | 1,040 | 1,080 | 389,000 |
| 1984/10/09 | 1,040 | 1,050 | 1,030 | 1,030 | 191,000 |
| 1984/10/08 | 1,060 | 1,070 | 1,050 | 1,050 | 156,000 |
| 1984/10/06 | 1,040 | 1,060 | 1,030 | 1,060 | 307,000 |
| 1984/10/05 | 1,020 | 1,060 | 1,010 | 1,040 | 991,000 |
| 1984/10/04 | 1,040 | 1,040 | 1,020 | 1,020 | 421,000 |
| 1984/10/03 | 1,030 | 1,060 | 1,030 | 1,060 | 408,000 |
| 1984/10/02 | 1,050 | 1,060 | 1,030 | 1,040 | 531,000 |
| 1984/10/01 | 1,100 | 1,100 | 1,070 | 1,070 | 458,000 |
| 1984/09/29 | 1,070 | 1,090 | 1,060 | 1,090 | 155,000 |
| 1984/09/28 | 1,080 | 1,100 | 1,060 | 1,070 | 510,000 |
| 1984/09/27 | 1,110 | 1,110 | 1,060 | 1,080 | 815,000 |
| 1984/09/26 | 1,110 | 1,120 | 1,090 | 1,110 | 2,151,000 |
| 1984/09/25 | 1,050 | 1,090 | 1,050 | 1,090 | 377,000 |
| 1984/09/22 | 1,030 | 1,050 | 1,030 | 1,050 | 204,000 |
| 1984/09/21 | 1,070 | 1,070 | 1,040 | 1,050 | 442,000 |
| 1984/09/20 | 1,080 | 1,080 | 1,040 | 1,070 | 521,000 |
| 1984/09/19 | 1,050 | 1,090 | 1,050 | 1,090 | 422,000 |
| 1984/09/18 | 1,090 | 1,090 | 1,060 | 1,060 | 368,000 |
| 1984/09/17 | 1,100 | 1,110 | 1,100 | 1,100 | 561,000 |
| 1984/09/14 | 1,100 | 1,130 | 1,100 | 1,120 | 3,902,000 |
| 1984/09/13 | 1,100 | 1,110 | 1,080 | 1,100 | 1,533,000 |
| 1984/09/12 | 1,080 | 1,120 | 1,080 | 1,100 | 2,805,000 |
| 1984/09/11 | 1,070 | 1,080 | 1,060 | 1,080 | 1,167,000 |
| 1984/09/10 | 1,080 | 1,090 | 1,060 | 1,080 | 724,000 |
| 1984/09/07 | 1,080 | 1,110 | 1,070 | 1,080 | 2,175,000 |
| 1984/09/06 | 1,080 | 1,080 | 1,050 | 1,070 | 1,124,000 |
| 1984/09/05 | 1,060 | 1,090 | 1,060 | 1,080 | 2,499,000 |
| 1984/09/04 | 1,040 | 1,060 | 1,030 | 1,060 | 995,000 |
| 1984/09/03 | 1,040 | 1,040 | 1,020 | 1,040 | 255,000 |
| 1984/09/01 | 1,020 | 1,050 | 1,010 | 1,050 | 374,000 |
| 1984/08/31 | 1,030 | 1,040 | 1,000 | 1,000 | 434,000 |
| 1984/08/30 | 1,050 | 1,060 | 1,030 | 1,030 | 1,108,000 |
| 1984/08/29 | 1,030 | 1,050 | 1,010 | 1,050 | 1,843,000 |
| 1984/08/28 | 1,000 | 1,020 | 995 | 1,020 | 270,000 |
| 1984/08/27 | 1,030 | 1,030 | 995 | 1,000 | 321,000 |
| 1984/08/25 | 999 | 1,020 | 995 | 1,020 | 386,000 |
| 1984/08/24 | 1,000 | 1,020 | 989 | 990 | 434,000 |
| 1984/08/23 | 1,000 | 1,040 | 1,000 | 1,030 | 852,000 |
| 1984/08/22 | 999 | 1,050 | 998 | 1,040 | 2,980,000 |
| 1984/08/21 | 996 | 1,010 | 987 | 995 | 1,248,000 |
| 1984/08/20 | 990 | 995 | 986 | 986 | 311,000 |
| 1984/08/18 | 996 | 996 | 980 | 993 | 373,000 |
| 1984/08/17 | 994 | 995 | 983 | 993 | 1,048,000 |
| 1984/08/16 | 964 | 999 | 955 | 983 | 1,483,000 |
| 1984/08/15 | 925 | 970 | 925 | 965 | 501,000 |
| 1984/08/14 | 950 | 950 | 933 | 940 | 141,000 |
| 1984/08/13 | 950 | 955 | 939 | 947 | 193,000 |
| 1984/08/10 | 920 | 959 | 915 | 955 | 1,248,000 |
| 1984/08/09 | 881 | 912 | 881 | 909 | 220,000 |
| 1984/08/08 | 890 | 900 | 880 | 885 | 174,000 |
| 1984/08/07 | 912 | 912 | 900 | 905 | 95,000 |
| 1984/08/06 | 918 | 922 | 907 | 922 | 227,000 |
| 1984/08/04 | 910 | 920 | 900 | 918 | 425,000 |
| 1984/08/03 | 900 | 900 | 885 | 890 | 386,000 |
| 1984/08/02 | 871 | 895 | 871 | 880 | 338,000 |
| 1984/08/01 | 865 | 875 | 865 | 865 | 100,000 |
| 1984/07/31 | 850 | 865 | 846 | 865 | 118,000 |
| 1984/07/30 | 865 | 870 | 850 | 860 | 161,000 |
| 1984/07/28 | 875 | 875 | 863 | 865 | 72,000 |
| 1984/07/27 | 865 | 876 | 865 | 875 | 65,000 |
| 1984/07/26 | 864 | 874 | 863 | 863 | 59,000 |
| 1984/07/25 | 853 | 860 | 853 | 860 | 50,000 |
| 1984/07/24 | 842 | 853 | 842 | 853 | 106,000 |
| 1984/07/23 | 850 | 852 | 845 | 852 | 55,000 |
| 1984/07/21 | 850 | 853 | 845 | 852 | 59,000 |
| 1984/07/20 | 865 | 867 | 852 | 860 | 108,000 |
| 1984/07/19 | 875 | 875 | 862 | 865 | 153,000 |
| 1984/07/18 | 875 | 885 | 875 | 879 | 67,000 |
| 1984/07/17 | 866 | 880 | 865 | 870 | 134,000 |
| 1984/07/16 | 870 | 870 | 865 | 865 | 232,000 |
| 1984/07/13 | 869 | 870 | 855 | 867 | 224,000 |
| 1984/07/12 | 875 | 877 | 870 | 876 | 82,000 |
| 1984/07/11 | 884 | 890 | 878 | 885 | 271,000 |
| 1984/07/10 | 880 | 890 | 875 | 885 | 150,000 |
| 1984/07/09 | 877 | 890 | 869 | 880 | 244,000 |
| 1984/07/07 | 880 | 880 | 871 | 871 | 57,000 |
| 1984/07/06 | 869 | 887 | 869 | 875 | 137,000 |
| 1984/07/05 | 890 | 894 | 889 | 889 | 157,000 |
| 1984/07/04 | 885 | 890 | 881 | 886 | 74,000 |
| 1984/07/03 | 883 | 886 | 870 | 880 | 264,000 |
| 1984/07/02 | 876 | 884 | 876 | 881 | 75,000 |
| 1984/06/30 | 890 | 890 | 886 | 886 | 58,000 |
| 1984/06/29 | 880 | 900 | 880 | 898 | 317,000 |
| 1984/06/28 | 875 | 890 | 870 | 890 | 289,000 |
| 1984/06/27 | 868 | 875 | 860 | 875 | 205,000 |
| 1984/06/26 | 864 | 874 | 864 | 870 | 211,000 |
| 1984/06/25 | 854 | 875 | 854 | 874 | 115,000 |
| 1984/06/23 | 843 | 844 | 843 | 844 | 61,000 |
| 1984/06/22 | 848 | 853 | 848 | 853 | 36,000 |
| 1984/06/21 | 869 | 870 | 858 | 858 | 165,000 |
| 1984/06/20 | 860 | 870 | 854 | 870 | 251,000 |
| 1984/06/19 | 858 | 858 | 850 | 858 | 137,000 |
| 1984/06/18 | 824 | 830 | 815 | 830 | 131,000 |
| 1984/06/16 | 805 | 825 | 805 | 825 | 182,000 |
| 1984/06/15 | 830 | 832 | 822 | 825 | 274,000 |
| 1984/06/14 | 865 | 865 | 840 | 850 | 177,000 |
| 1984/06/13 | 869 | 869 | 865 | 868 | 23,000 |
| 1984/06/12 | 870 | 880 | 862 | 862 | 204,000 |
| 1984/06/11 | 882 | 890 | 870 | 873 | 76,000 |
| 1984/06/08 | 900 | 904 | 891 | 891 | 118,000 |
| 1984/06/07 | 880 | 910 | 880 | 910 | 314,000 |
| 1984/06/06 | 898 | 900 | 885 | 890 | 186,000 |
| 1984/06/05 | 903 | 915 | 897 | 897 | 747,000 |
| 1984/06/04 | 898 | 903 | 884 | 903 | 334,000 |
| 1984/06/02 | 890 | 895 | 871 | 895 | 306,000 |
| 1984/06/01 | 875 | 885 | 860 | 875 | 271,000 |
| 1984/05/31 | 890 | 892 | 870 | 876 | 293,000 |
| 1984/05/30 | 911 | 921 | 899 | 912 | 678,000 |
| 1984/05/29 | 903 | 919 | 903 | 915 | 2,045,000 |
| 1984/05/28 | 860 | 900 | 860 | 900 | 463,000 |
| 1984/05/26 | 855 | 870 | 855 | 870 | 233,000 |
| 1984/05/25 | 870 | 880 | 862 | 870 | 242,000 |
| 1984/05/24 | 849 | 870 | 849 | 870 | 1,054,000 |
| 1984/05/23 | 830 | 845 | 810 | 844 | 1,697,000 |
| 1984/05/22 | 846 | 850 | 840 | 846 | 467,000 |
| 1984/05/21 | 880 | 881 | 875 | 876 | 101,000 |
| 1984/05/19 | 858 | 880 | 858 | 880 | 239,000 |
| 1984/05/18 | 855 | 868 | 848 | 864 | 286,000 |
| 1984/05/17 | 901 | 915 | 872 | 875 | 416,000 |
| 1984/05/16 | 910 | 919 | 907 | 911 | 256,000 |
| 1984/05/15 | 911 | 930 | 906 | 920 | 318,000 |
| 1984/05/14 | 925 | 925 | 910 | 925 | 244,000 |
| 1984/05/11 | 940 | 944 | 900 | 944 | 498,000 |
| 1984/05/10 | 957 | 958 | 941 | 941 | 412,000 |
| 1984/05/09 | 971 | 985 | 965 | 967 | 223,000 |
| 1984/05/08 | 985 | 989 | 960 | 980 | 464,000 |
| 1984/05/07 | 990 | 999 | 985 | 985 | 538,000 |
| 1984/05/04 | 1,000 | 1,010 | 991 | 1,010 | 1,336,000 |
| 1984/05/02 | 990 | 1,020 | 990 | 1,010 | 2,981,000 |
| 1984/05/01 | 981 | 1,000 | 975 | 980 | 2,190,000 |
| 1984/04/28 | 965 | 973 | 955 | 973 | 841,000 |
| 1984/04/27 | 938 | 958 | 921 | 955 | 2,143,000 |
| 1984/04/26 | 905 | 927 | 905 | 920 | 267,000 |
| 1984/04/25 | 915 | 920 | 911 | 915 | 554,000 |
| 1984/04/24 | 917 | 925 | 905 | 905 | 163,000 |
| 1984/04/23 | 929 | 930 | 920 | 920 | 293,000 |
| 1984/04/21 | 927 | 934 | 910 | 930 | 329,000 |
| 1984/04/20 | 905 | 939 | 905 | 937 | 714,000 |
| 1984/04/19 | 909 | 917 | 905 | 905 | 634,000 |
| 1984/04/18 | 900 | 910 | 900 | 901 | 302,000 |
| 1984/04/17 | 934 | 934 | 900 | 910 | 586,000 |
| 1984/04/16 | 917 | 940 | 915 | 939 | 1,090,000 |
| 1984/04/13 | 934 | 938 | 916 | 920 | 1,494,000 |
| 1984/04/12 | 870 | 938 | 870 | 915 | 2,481,000 |
| 1984/04/11 | 846 | 885 | 846 | 880 | 128,000 |
| 1984/04/10 | 841 | 845 | 840 | 840 | 117,000 |
| 1984/04/09 | 839 | 843 | 835 | 840 | 127,000 |
| 1984/04/07 | 831 | 833 | 831 | 831 | 60,000 |
| 1984/04/06 | 840 | 842 | 830 | 840 | 118,000 |
| 1984/04/05 | 845 | 847 | 841 | 841 | 192,000 |
| 1984/04/04 | 851 | 852 | 840 | 845 | 194,000 |
| 1984/04/03 | 840 | 850 | 840 | 850 | 245,000 |
| 1984/04/02 | 860 | 879 | 857 | 870 | 97,000 |
| 1984/03/31 | 862 | 862 | 856 | 860 | 57,000 |
| 1984/03/30 | 855 | 860 | 855 | 860 | 99,000 |
| 1984/03/29 | 855 | 870 | 855 | 860 | 262,000 |
| 1984/03/28 | 864 | 864 | 840 | 850 | 607,000 |
| 1984/03/28 | 1 -> 1.02 分割 | ||||
| 1984/03/27 | 897 | 905 | 885 | 895 | 344,000 |
| 1984/03/26 | 900 | 900 | 894 | 900 | 124,000 |
| 1984/03/24 | 905 | 915 | 897 | 905 | 343,000 |
| 1984/03/23 | 905 | 934 | 905 | 915 | 1,847,000 |
| 1984/03/22 | 880 | 905 | 880 | 899 | 344,000 |
| 1984/03/21 | 895 | 910 | 893 | 900 | 627,000 |
| 1984/03/19 | 885 | 895 | 885 | 895 | 162,000 |
| 1984/03/17 | 913 | 915 | 895 | 895 | 747,000 |
| 1984/03/16 | 887 | 915 | 880 | 910 | 1,401,000 |
| 1984/03/15 | 875 | 894 | 875 | 880 | 717,000 |
| 1984/03/14 | 860 | 885 | 860 | 872 | 265,000 |
| 1984/03/13 | 860 | 866 | 849 | 860 | 277,000 |
| 1984/03/12 | 856 | 863 | 855 | 860 | 139,000 |
| 1984/03/09 | 851 | 860 | 851 | 855 | 150,000 |
| 1984/03/08 | 841 | 850 | 841 | 846 | 219,000 |
| 1984/03/07 | 863 | 869 | 850 | 851 | 401,000 |
| 1984/03/06 | 880 | 883 | 860 | 870 | 548,000 |
| 1984/03/05 | 893 | 905 | 893 | 894 | 1,708,000 |
| 1984/03/03 | 882 | 895 | 872 | 890 | 1,099,000 |
| 1984/03/02 | 850 | 884 | 848 | 880 | 1,310,000 |
| 1984/03/01 | 856 | 859 | 845 | 849 | 385,000 |
| 1984/02/29 | 850 | 864 | 849 | 851 | 1,086,000 |
| 1984/02/28 | 850 | 865 | 848 | 860 | 940,000 |
| 1984/02/27 | 826 | 830 | 816 | 824 | 298,000 |
| 1984/02/25 | 800 | 820 | 800 | 816 | 140,000 |
| 1984/02/24 | 785 | 800 | 785 | 795 | 207,000 |
| 1984/02/23 | 789 | 795 | 783 | 783 | 32,000 |
| 1984/02/22 | 800 | 800 | 781 | 783 | 71,000 |
| 1984/02/21 | 799 | 799 | 790 | 790 | 144,000 |
| 1984/02/20 | 770 | 785 | 770 | 785 | 26,000 |
| 1984/02/18 | 770 | 780 | 770 | 780 | 23,000 |
| 1984/02/17 | 790 | 790 | 761 | 762 | 170,000 |
| 1984/02/16 | 779 | 792 | 779 | 792 | 88,000 |
| 1984/02/15 | 771 | 790 | 771 | 780 | 51,000 |
| 1984/02/14 | 795 | 795 | 771 | 771 | 44,000 |
| 1984/02/13 | 800 | 800 | 785 | 795 | 74,000 |
| 1984/02/10 | 761 | 780 | 755 | 780 | 224,000 |
| 1984/02/09 | 790 | 790 | 765 | 765 | 208,000 |
| 1984/02/08 | 800 | 805 | 795 | 795 | 169,000 |
| 1984/02/07 | 813 | 815 | 806 | 806 | 193,000 |
| 1984/02/06 | 811 | 820 | 811 | 820 | 32,000 |
| 1984/02/04 | 825 | 825 | 815 | 820 | 232,000 |
| 1984/02/03 | 830 | 840 | 825 | 826 | 121,000 |
| 1984/02/02 | 838 | 840 | 825 | 834 | 163,000 |
| 1984/02/01 | 824 | 843 | 824 | 843 | 181,000 |
| 1984/01/31 | 840 | 845 | 830 | 834 | 210,000 |
| 1984/01/30 | 840 | 855 | 835 | 842 | 202,000 |
| 1984/01/28 | 849 | 850 | 841 | 844 | 153,000 |
| 1984/01/27 | 856 | 860 | 855 | 859 | 128,000 |
| 1984/01/26 | 860 | 864 | 850 | 855 | 191,000 |
| 1984/01/25 | 872 | 872 | 857 | 865 | 483,000 |
| 1984/01/24 | 875 | 876 | 870 | 874 | 503,000 |
| 1984/01/23 | 872 | 880 | 872 | 875 | 260,000 |
| 1984/01/21 | 870 | 880 | 867 | 877 | 238,000 |
| 1984/01/20 | 861 | 872 | 861 | 870 | 202,000 |
| 1984/01/19 | 870 | 870 | 855 | 866 | 387,000 |
| 1984/01/18 | 878 | 878 | 866 | 870 | 255,000 |
| 1984/01/17 | 880 | 885 | 874 | 880 | 527,000 |
| 1984/01/13 | 860 | 875 | 850 | 870 | 501,000 |
| 1984/01/12 | 849 | 850 | 840 | 850 | 258,000 |
| 1984/01/11 | 840 | 848 | 835 | 840 | 122,000 |
| 1984/01/10 | 830 | 840 | 830 | 830 | 145,000 |
| 1984/01/09 | 848 | 848 | 840 | 840 | 125,000 |
| 1984/01/07 | 858 | 858 | 846 | 858 | 208,000 |
| 1984/01/06 | 868 | 868 | 850 | 858 | 493,000 |
| 1984/01/05 | 845 | 865 | 845 | 864 | 520,000 |
| 1984/01/04 | 854 | 854 | 840 | 843 | 76,000 |