日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 810 810 800 806 46,000
1985/12/27 830 830 800 800 81,000
1985/12/26 832 833 830 830 66,000
1985/12/25 830 830 821 830 75,000
1985/12/24 847 847 837 840 142,000
1985/12/23 857 859 847 847 136,000
1985/12/21 857 857 849 855 182,000
1985/12/20 840 847 838 847 288,000
1985/12/19 836 838 831 838 77,000
1985/12/18 840 840 835 836 164,000
1985/12/17 865 865 835 835 180,000
1985/12/16 860 865 858 861 374,000
1985/12/13 859 865 851 855 353,000
1985/12/12 855 855 846 850 142,000
1985/12/11 850 853 845 845 429,000
1985/12/10 868 868 853 853 167,000
1985/12/09 868 868 860 860 125,000
1985/12/07 869 869 862 865 291,000
1985/12/06 865 870 855 869 1,965,000
1985/12/05 830 840 825 835 242,000
1985/12/04 830 835 813 827 77,000
1985/12/03 818 830 818 820 369,000
1985/12/02 839 839 826 828 166,000
1985/11/30 834 842 834 838 426,000
1985/11/29 831 835 824 833 608,000
1985/11/28 820 830 817 824 1,001,000
1985/11/27 805 812 802 811 688,000
1985/11/26 809 815 799 799 525,000
1985/11/25 802 805 791 799 690,000
1985/11/22 800 800 784 796 121,000
1985/11/21 810 810 795 796 498,000
1985/11/20 798 809 795 802 403,000
1985/11/19 790 790 781 781 80,000
1985/11/18 785 796 785 795 85,000
1985/11/16 781 789 781 781 24,000
1985/11/15 770 790 770 790 31,000
1985/11/14 770 776 770 770 43,000
1985/11/13 775 777 765 765 72,000
1985/11/12 770 772 770 771 30,000
1985/11/11 779 779 770 770 76,000
1985/11/08 786 790 780 780 72,000
1985/11/07 792 799 780 785 139,000
1985/11/06 784 792 783 792 69,000
1985/11/05 793 793 783 783 29,000
1985/11/02 783 793 783 783 62,000
1985/11/01 797 797 780 783 135,000
1985/10/31 823 823 797 800 473,000
1985/10/30 783 810 783 807 425,000
1985/10/29 808 809 781 781 209,000
1985/10/28 809 814 795 805 755,000
1985/10/26 776 815 774 810 792,000
1985/10/25 752 780 751 769 577,000
1985/10/24 742 746 740 746 171,000
1985/10/23 742 748 742 742 114,000
1985/10/22 751 760 751 752 129,000
1985/10/21 765 766 760 761 190,000
1985/10/19 750 765 750 760 164,000
1985/10/18 756 760 741 756 183,000
1985/10/17 760 761 750 756 348,000
1985/10/16 740 750 740 750 205,000
1985/10/15 745 747 740 745 135,000
1985/10/14 750 750 741 741 192,000
1985/10/11 729 740 721 740 226,000
1985/10/09 685 719 685 719 276,000
1985/10/08 690 690 680 689 1,074,000
1985/10/07 698 698 685 690 70,000
1985/10/05 690 690 686 688 225,000
1985/10/04 701 701 690 690 297,000
1985/10/03 705 705 700 701 24,000
1985/10/02 700 707 695 707 44,000
1985/10/01 702 702 700 702 29,000
1985/09/30 690 690 675 682 38,000
1985/09/28 708 708 700 700 32,000
1985/09/27 721 721 710 710 56,000
1985/09/26 726 727 713 713 118,000
1985/09/25 760 760 746 746 46,000
1985/09/24 769 769 755 755 63,000
1985/09/21 761 762 753 760 34,000
1985/09/20 755 772 750 761 189,000
1985/09/19 745 760 744 750 79,000
1985/09/18 747 750 745 745 55,000
1985/09/17 745 746 745 746 23,000
1985/09/13 745 755 743 755 100,000
1985/09/12 759 759 743 755 188,000
1985/09/11 745 761 735 761 90,000
1985/09/10 750 757 745 746 67,000
1985/09/09 749 755 748 755 56,000
1985/09/07 736 750 736 749 8,000
1985/09/06 725 732 725 730 49,000
1985/09/05 735 740 731 735 93,000
1985/09/04 740 750 735 745 65,000
1985/09/03 760 760 750 753 83,000
1985/09/02 758 764 758 764 209,000
1985/08/31 754 758 745 758 259,000
1985/08/30 719 765 719 744 380,000
1985/08/29 700 709 700 709 97,000
1985/08/28 696 700 694 700 149,000
1985/08/27 699 699 692 692 44,000
1985/08/26 700 700 691 692 39,000
1985/08/24 699 700 690 690 65,000
1985/08/23 695 700 691 700 59,000
1985/08/22 686 695 686 695 100,000
1985/08/21 690 695 690 690 286,000
1985/08/20 680 692 680 690 110,000
1985/08/19 676 679 675 679 98,000
1985/08/17 680 682 671 671 53,000
1985/08/16 683 683 680 681 58,000
1985/08/15 686 690 672 684 167,000
1985/08/14 685 690 685 685 47,000
1985/08/13 690 697 682 688 89,000
1985/08/12 710 710 685 696 86,000
1985/08/09 727 730 715 715 39,000
1985/08/08 726 728 720 720 66,000
1985/08/07 710 730 710 730 58,000
1985/08/06 705 710 705 710 77,000
1985/08/05 709 710 690 705 75,000
1985/08/03 720 725 715 719 44,000
1985/08/02 725 735 725 730 107,000
1985/08/01 725 735 715 725 153,000
1985/07/31 679 725 679 715 236,000
1985/07/30 671 685 670 679 91,000
1985/07/29 675 680 665 670 146,000
1985/07/27 690 690 653 655 167,000
1985/07/26 698 699 684 685 187,000
1985/07/25 710 720 695 698 186,000
1985/07/24 725 731 720 720 60,000
1985/07/23 760 760 735 741 57,000
1985/07/22 735 750 735 750 27,000
1985/07/20 751 751 740 740 116,000
1985/07/19 755 765 755 755 221,000
1985/07/18 757 765 755 756 204,000
1985/07/17 755 765 754 755 125,000
1985/07/16 770 770 753 753 122,000
1985/07/15 789 789 759 770 49,000
1985/07/12 791 792 790 790 48,000
1985/07/11 800 800 790 790 87,000
1985/07/10 800 805 795 798 71,000
1985/07/09 790 794 780 790 159,000
1985/07/08 811 815 800 800 482,000
1985/07/06 809 815 805 815 174,000
1985/07/05 805 810 800 809 373,000
1985/07/04 800 810 800 810 202,000
1985/07/03 798 800 796 796 132,000
1985/07/02 799 799 797 798 111,000
1985/07/01 805 805 798 799 130,000
1985/06/29 810 812 800 800 391,000
1985/06/28 800 810 796 808 349,000
1985/06/27 795 799 786 786 110,000
1985/06/26 803 803 795 795 120,000
1985/06/25 799 809 795 803 146,000
1985/06/24 800 800 791 798 69,000
1985/06/22 790 800 790 790 87,000
1985/06/21 762 799 762 790 147,000
1985/06/20 800 805 760 761 206,000
1985/06/19 808 813 805 805 163,000
1985/06/18 808 809 808 808 95,000
1985/06/17 810 810 808 810 77,000
1985/06/15 820 820 810 810 56,000
1985/06/14 840 840 820 821 38,000
1985/06/13 816 830 816 830 58,000
1985/06/12 818 820 818 819 42,000
1985/06/11 809 825 805 825 218,000
1985/06/10 801 810 800 810 196,000
1985/06/07 817 819 795 805 316,000
1985/06/06 818 819 818 818 44,000
1985/06/05 806 817 804 815 246,000
1985/06/04 817 822 805 822 117,000
1985/06/03 835 840 826 826 224,000
1985/06/01 865 865 852 855 425,000
1985/05/31 875 875 860 870 381,000
1985/05/30 875 875 875 875 217,000
1985/05/29 875 880 874 875 342,000
1985/05/28 884 884 874 875 401,000
1985/05/27 870 889 870 889 91,000
1985/05/25 875 875 864 865 36,000
1985/05/24 870 875 870 870 351,000
1985/05/23 875 875 870 870 132,000
1985/05/22 870 879 870 873 82,000
1985/05/21 870 875 862 875 128,000
1985/05/20 861 864 851 864 112,000
1985/05/18 855 865 855 859 79,000
1985/05/17 879 879 865 865 141,000
1985/05/16 871 880 869 870 215,000
1985/05/15 891 891 860 860 139,000
1985/05/14 904 904 900 900 85,000
1985/05/13 908 909 905 909 46,000
1985/05/10 907 908 905 908 64,000
1985/05/09 916 920 915 915 116,000
1985/05/08 915 916 915 915 52,000
1985/05/07 920 920 915 915 186,000
1985/05/04 921 925 915 920 54,000
1985/05/02 925 925 920 920 88,000
1985/05/01 925 935 925 930 158,000
1985/04/30 929 929 920 925 156,000
1985/04/27 934 939 929 939 411,000
1985/04/26 906 930 906 928 856,000
1985/04/25 868 896 867 896 391,000
1985/04/24 855 858 850 858 80,000
1985/04/23 850 850 837 845 72,000
1985/04/22 855 859 836 848 270,000
1985/04/20 836 845 836 845 93,000
1985/04/19 826 832 816 832 299,000
1985/04/18 826 835 820 826 738,000
1985/04/17 840 850 835 836 385,000
1985/04/16 870 875 860 860 513,000
1985/04/15 896 897 880 880 39,000
1985/04/12 897 901 895 896 548,000
1985/04/11 898 898 895 896 233,000
1985/04/10 895 903 895 897 179,000
1985/04/09 895 903 895 897 69,000
1985/04/08 891 892 885 892 46,000
1985/04/06 893 893 892 892 7,000
1985/04/05 895 898 892 892 66,000
1985/04/04 897 898 895 895 231,000
1985/04/03 895 900 895 897 230,000
1985/04/02 903 906 897 898 224,000
1985/04/01 895 903 895 903 116,000
1985/03/30 895 900 895 900 74,000
1985/03/29 899 899 895 899 32,000
1985/03/28 895 901 895 900 150,000
1985/03/27 894 897 890 895 102,000
1985/03/26 915 925 900 910 354,000
1985/03/25 927 927 915 916 151,000
1985/03/23 926 927 925 925 174,000
1985/03/22 927 930 926 926 132,000
1985/03/20 921 933 920 925 229,000
1985/03/19 918 940 916 918 243,000
1985/03/18 910 917 910 915 76,000
1985/03/16 925 925 901 909 111,000
1985/03/15 935 938 925 935 175,000
1985/03/14 937 940 935 940 96,000
1985/03/13 939 940 936 940 284,000
1985/03/12 940 949 939 941 177,000
1985/03/11 936 950 936 940 72,000
1985/03/08 931 935 931 935 82,000
1985/03/07 938 940 930 935 195,000
1985/03/06 938 945 938 940 256,000
1985/03/05 950 950 935 948 102,000
1985/03/04 950 965 945 955 108,000
1985/03/02 940 942 935 942 87,000
1985/03/01 955 955 930 940 261,000
1985/02/28 940 945 933 940 235,000
1985/02/27 946 950 946 950 86,000
1985/02/26 950 959 940 940 114,000
1985/02/25 951 957 940 955 116,000
1985/02/23 952 953 952 953 21,000
1985/02/22 985 985 960 961 185,000
1985/02/21 983 990 980 989 529,000
1985/02/20 967 995 967 973 770,000
1985/02/19 970 970 965 969 231,000
1985/02/18 975 980 970 973 175,000
1985/02/16 975 975 970 970 437,000
1985/02/15 910 970 910 965 332,000
1985/02/14 904 910 904 910 66,000
1985/02/13 900 910 900 900 352,000
1985/02/12 906 906 890 900 149,000
1985/02/08 906 906 906 906 57,000
1985/02/07 903 914 903 909 52,000
1985/02/06 905 915 905 910 63,000
1985/02/05 905 907 902 905 94,000
1985/02/04 905 915 901 915 178,000
1985/02/02 927 930 900 900 295,000
1985/02/01 926 930 925 925 165,000
1985/01/31 925 927 925 925 60,000
1985/01/30 920 927 920 925 54,000
1985/01/29 921 925 915 920 57,000
1985/01/28 910 925 910 920 49,000
1985/01/26 940 940 925 925 130,000
1985/01/25 941 944 940 940 59,000
1985/01/24 942 948 940 940 280,000
1985/01/23 940 948 940 941 278,000
1985/01/22 931 931 930 930 142,000
1985/01/21 928 938 921 921 71,000
1985/01/19 925 925 925 925 44,000
1985/01/18 945 950 945 950 175,000
1985/01/17 948 948 938 945 175,000
1985/01/16 939 953 936 950 343,000
1985/01/14 931 932 930 932 207,000
1985/01/11 925 940 925 932 127,000
1985/01/10 910 920 909 919 158,000
1985/01/09 902 915 902 909 155,000
1985/01/08 897 901 897 900 276,000
1985/01/07 913 913 895 897 298,000
1985/01/05 916 920 906 913 141,000
1985/01/04 906 926 906 920 116,000

このページの先頭へ