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 |
---|---|---|---|---|---|
1987/12/28 | 880 | 950 | 880 | 950 | 454,000 |
1987/12/26 | 935 | 935 | 908 | 915 | 118,000 |
1987/12/25 | 926 | 950 | 910 | 925 | 292,000 |
1987/12/24 | 948 | 958 | 930 | 936 | 313,000 |
1987/12/23 | 918 | 958 | 905 | 958 | 805,000 |
1987/12/22 | 945 | 945 | 915 | 921 | 428,000 |
1987/12/21 | 891 | 949 | 891 | 949 | 876,000 |
1987/12/18 | 895 | 895 | 872 | 890 | 201,000 |
1987/12/17 | 899 | 899 | 892 | 895 | 418,000 |
1987/12/16 | 888 | 896 | 871 | 895 | 398,000 |
1987/12/15 | 870 | 881 | 867 | 878 | 427,000 |
1987/12/14 | 859 | 875 | 859 | 860 | 448,000 |
1987/12/11 | 845 | 869 | 845 | 869 | 284,000 |
1987/12/10 | 864 | 865 | 843 | 855 | 184,000 |
1987/12/09 | 869 | 869 | 840 | 841 | 225,000 |
1987/12/08 | 840 | 857 | 838 | 855 | 749,000 |
1987/12/07 | 810 | 835 | 810 | 835 | 251,000 |
1987/12/05 | 789 | 822 | 789 | 820 | 124,000 |
1987/12/04 | 800 | 800 | 786 | 788 | 88,000 |
1987/12/03 | 785 | 800 | 785 | 800 | 65,000 |
1987/12/02 | 800 | 805 | 782 | 782 | 66,000 |
1987/12/01 | 790 | 809 | 780 | 800 | 109,000 |
1987/11/30 | 781 | 798 | 781 | 790 | 47,000 |
1987/11/28 | 800 | 800 | 800 | 800 | 37,000 |
1987/11/27 | 800 | 804 | 800 | 804 | 107,000 |
1987/11/26 | 795 | 810 | 782 | 804 | 137,000 |
1987/11/25 | 795 | 795 | 780 | 795 | 90,000 |
1987/11/24 | 750 | 787 | 750 | 770 | 60,000 |
1987/11/20 | 735 | 760 | 735 | 760 | 47,000 |
1987/11/19 | 760 | 760 | 753 | 753 | 101,000 |
1987/11/18 | 755 | 763 | 750 | 750 | 240,000 |
1987/11/17 | 755 | 755 | 740 | 750 | 96,000 |
1987/11/16 | 755 | 758 | 755 | 755 | 144,000 |
1987/11/13 | 750 | 752 | 730 | 743 | 238,000 |
1987/11/12 | 722 | 722 | 700 | 720 | 208,000 |
1987/11/11 | 725 | 730 | 670 | 670 | 199,000 |
1987/11/10 | 750 | 750 | 725 | 725 | 151,000 |
1987/11/09 | 751 | 755 | 750 | 755 | 43,000 |
1987/11/07 | 750 | 755 | 745 | 750 | 120,000 |
1987/11/06 | 759 | 759 | 740 | 750 | 97,000 |
1987/11/05 | 759 | 759 | 756 | 756 | 71,000 |
1987/11/04 | 761 | 789 | 760 | 762 | 88,000 |
1987/11/02 | 783 | 784 | 760 | 760 | 116,000 |
1987/10/31 | 790 | 794 | 780 | 780 | 69,000 |
1987/10/30 | 776 | 790 | 750 | 750 | 423,000 |
1987/10/29 | 775 | 775 | 762 | 765 | 136,000 |
1987/10/28 | 840 | 848 | 774 | 775 | 266,000 |
1987/10/27 | 780 | 831 | 780 | 830 | 228,000 |
1987/10/26 | 810 | 810 | 760 | 780 | 234,000 |
1987/10/24 | 816 | 830 | 810 | 810 | 185,000 |
1987/10/23 | 826 | 845 | 805 | 826 | 248,000 |
1987/10/22 | 890 | 900 | 810 | 845 | 893,000 |
1987/10/21 | 850 | 891 | 843 | 870 | 740,000 |
1987/10/20 | 840 | 840 | 840 | 840 | 163,000 |
1987/10/19 | 965 | 965 | 920 | 940 | 332,000 |
1987/10/16 | 975 | 980 | 949 | 949 | 424,000 |
1987/10/15 | 980 | 1,000 | 980 | 985 | 286,000 |
1987/10/14 | 1,010 | 1,020 | 991 | 1,020 | 323,000 |
1987/10/13 | 980 | 1,010 | 980 | 1,010 | 285,000 |
1987/10/12 | 1,010 | 1,040 | 1,000 | 1,000 | 285,000 |
1987/10/09 | 1,000 | 1,020 | 990 | 1,010 | 589,000 |
1987/10/08 | 1,040 | 1,060 | 1,010 | 1,020 | 1,342,000 |
1987/10/07 | 975 | 1,090 | 973 | 1,040 | 3,455,000 |
1987/10/06 | 925 | 985 | 925 | 985 | 730,000 |
1987/10/05 | 930 | 940 | 925 | 925 | 286,000 |
1987/10/03 | 925 | 930 | 917 | 922 | 109,000 |
1987/10/02 | 949 | 950 | 919 | 930 | 156,000 |
1987/10/01 | 949 | 950 | 932 | 949 | 181,000 |
1987/09/30 | 948 | 949 | 925 | 949 | 150,000 |
1987/09/29 | 950 | 950 | 941 | 949 | 170,000 |
1987/09/28 | 954 | 954 | 940 | 949 | 206,000 |
1987/09/26 | 957 | 957 | 935 | 950 | 670,000 |
1987/09/25 | 930 | 950 | 927 | 950 | 266,000 |
1987/09/24 | 948 | 948 | 925 | 928 | 196,000 |
1987/09/22 | 910 | 938 | 910 | 930 | 106,000 |
1987/09/21 | 949 | 949 | 905 | 910 | 335,000 |
1987/09/18 | 922 | 955 | 914 | 936 | 639,000 |
1987/09/17 | 910 | 931 | 910 | 910 | 954,000 |
1987/09/16 | 900 | 920 | 893 | 920 | 435,000 |
1987/09/14 | 885 | 900 | 867 | 881 | 432,000 |
1987/09/11 | 855 | 865 | 855 | 865 | 178,000 |
1987/09/10 | 859 | 862 | 850 | 850 | 102,000 |
1987/09/09 | 860 | 870 | 845 | 865 | 404,000 |
1987/09/08 | 855 | 860 | 850 | 860 | 194,000 |
1987/09/07 | 855 | 865 | 845 | 845 | 168,000 |
1987/09/05 | 860 | 860 | 845 | 848 | 76,000 |
1987/09/04 | 840 | 870 | 840 | 850 | 146,000 |
1987/09/03 | 860 | 860 | 814 | 840 | 312,000 |
1987/09/02 | 880 | 880 | 850 | 855 | 317,000 |
1987/09/01 | 880 | 880 | 870 | 880 | 510,000 |
1987/08/31 | 885 | 885 | 870 | 870 | 460,000 |
1987/08/29 | 875 | 875 | 860 | 870 | 213,000 |
1987/08/28 | 860 | 880 | 860 | 880 | 374,000 |
1987/08/27 | 855 | 880 | 855 | 875 | 139,000 |
1987/08/26 | 857 | 857 | 845 | 855 | 198,000 |
1987/08/25 | 850 | 860 | 845 | 847 | 73,000 |
1987/08/24 | 860 | 860 | 845 | 850 | 150,000 |
1987/08/22 | 858 | 858 | 840 | 850 | 86,000 |
1987/08/21 | 865 | 873 | 848 | 848 | 154,000 |
1987/08/20 | 877 | 877 | 868 | 869 | 172,000 |
1987/08/19 | 865 | 870 | 865 | 867 | 293,000 |
1987/08/18 | 895 | 895 | 885 | 885 | 244,000 |
1987/08/17 | 880 | 902 | 880 | 900 | 296,000 |
1987/08/14 | 890 | 908 | 879 | 890 | 389,000 |
1987/08/13 | 904 | 905 | 898 | 900 | 918,000 |
1987/08/12 | 912 | 915 | 892 | 912 | 1,091,000 |
1987/08/11 | 859 | 893 | 841 | 891 | 794,000 |
1987/08/10 | 834 | 860 | 834 | 860 | 381,000 |
1987/08/07 | 837 | 841 | 831 | 838 | 262,000 |
1987/08/06 | 825 | 831 | 815 | 825 | 516,000 |
1987/08/05 | 788 | 815 | 788 | 810 | 266,000 |
1987/08/04 | 790 | 798 | 788 | 788 | 208,000 |
1987/08/03 | 811 | 811 | 801 | 810 | 211,000 |
1987/08/01 | 813 | 825 | 810 | 820 | 204,000 |
1987/07/31 | 830 | 830 | 811 | 811 | 831,000 |
1987/07/30 | 818 | 837 | 811 | 830 | 1,620,000 |
1987/07/29 | 774 | 814 | 774 | 810 | 2,156,000 |
1987/07/28 | 725 | 765 | 725 | 765 | 378,000 |
1987/07/27 | 731 | 731 | 722 | 725 | 47,000 |
1987/07/25 | 732 | 732 | 720 | 721 | 64,000 |
1987/07/24 | 735 | 735 | 710 | 712 | 75,000 |
1987/07/23 | 711 | 735 | 710 | 735 | 135,000 |
1987/07/22 | 720 | 730 | 710 | 710 | 133,000 |
1987/07/21 | 716 | 740 | 710 | 740 | 138,000 |
1987/07/20 | 720 | 728 | 718 | 718 | 86,000 |
1987/07/17 | 720 | 732 | 714 | 730 | 61,000 |
1987/07/16 | 732 | 732 | 712 | 720 | 69,000 |
1987/07/15 | 719 | 719 | 710 | 712 | 31,000 |
1987/07/14 | 729 | 729 | 720 | 720 | 65,000 |
1987/07/13 | 733 | 740 | 731 | 740 | 47,000 |
1987/07/10 | 729 | 740 | 720 | 730 | 158,000 |
1987/07/09 | 729 | 729 | 715 | 718 | 93,000 |
1987/07/08 | 725 | 725 | 713 | 720 | 108,000 |
1987/07/07 | 720 | 724 | 713 | 713 | 175,000 |
1987/07/06 | 720 | 725 | 720 | 720 | 123,000 |
1987/07/04 | 720 | 730 | 720 | 725 | 36,000 |
1987/07/03 | 735 | 735 | 722 | 722 | 109,000 |
1987/07/02 | 712 | 740 | 712 | 725 | 62,000 |
1987/07/01 | 712 | 730 | 705 | 712 | 163,000 |
1987/06/30 | 709 | 730 | 709 | 725 | 205,000 |
1987/06/29 | 730 | 731 | 702 | 702 | 198,000 |
1987/06/27 | 746 | 750 | 730 | 735 | 143,000 |
1987/06/26 | 768 | 771 | 745 | 746 | 396,000 |
1987/06/25 | 760 | 760 | 740 | 740 | 254,000 |
1987/06/24 | 760 | 764 | 751 | 762 | 711,000 |
1987/06/23 | 755 | 755 | 735 | 750 | 438,000 |
1987/06/22 | 740 | 750 | 732 | 735 | 257,000 |
1987/06/19 | 730 | 759 | 730 | 750 | 1,208,000 |
1987/06/18 | 720 | 740 | 711 | 740 | 529,000 |
1987/06/17 | 730 | 740 | 720 | 740 | 642,000 |
1987/06/16 | 744 | 744 | 730 | 740 | 1,353,000 |
1987/06/15 | 685 | 715 | 680 | 715 | 1,319,000 |
1987/06/12 | 670 | 677 | 665 | 668 | 364,000 |
1987/06/11 | 649 | 655 | 645 | 645 | 398,000 |
1987/06/10 | 660 | 660 | 645 | 645 | 220,000 |
1987/06/09 | 665 | 665 | 645 | 645 | 214,000 |
1987/06/08 | 665 | 668 | 660 | 660 | 438,000 |
1987/06/06 | 661 | 670 | 628 | 628 | 363,000 |
1987/06/05 | 695 | 695 | 678 | 678 | 443,000 |
1987/06/04 | 685 | 690 | 680 | 688 | 147,000 |
1987/06/03 | 675 | 689 | 673 | 680 | 168,000 |
1987/06/02 | 667 | 680 | 667 | 675 | 137,000 |
1987/06/01 | 670 | 670 | 665 | 667 | 268,000 |
1987/05/30 | 684 | 685 | 676 | 676 | 168,000 |
1987/05/29 | 665 | 684 | 665 | 684 | 294,000 |
1987/05/28 | 660 | 667 | 652 | 660 | 121,000 |
1987/05/27 | 664 | 664 | 650 | 663 | 296,000 |
1987/05/26 | 645 | 655 | 640 | 650 | 182,000 |
1987/05/25 | 645 | 645 | 640 | 640 | 59,000 |
1987/05/23 | 640 | 640 | 636 | 636 | 62,000 |
1987/05/22 | 650 | 650 | 635 | 636 | 74,000 |
1987/05/21 | 652 | 652 | 620 | 621 | 162,000 |
1987/05/20 | 650 | 655 | 643 | 645 | 371,000 |
1987/05/19 | 630 | 659 | 627 | 640 | 782,000 |
1987/05/18 | 600 | 623 | 595 | 616 | 437,000 |
1987/05/15 | 608 | 608 | 591 | 591 | 155,000 |
1987/05/14 | 589 | 590 | 580 | 588 | 102,000 |
1987/05/13 | 585 | 585 | 569 | 584 | 129,000 |
1987/05/12 | 566 | 566 | 566 | 566 | 49,000 |
1987/05/11 | 590 | 593 | 585 | 586 | 36,000 |
1987/05/08 | 600 | 600 | 582 | 583 | 101,000 |
1987/05/07 | 591 | 591 | 585 | 590 | 119,000 |
1987/05/06 | 561 | 561 | 560 | 560 | 23,000 |
1987/05/02 | 556 | 561 | 555 | 561 | 17,000 |
1987/05/01 | 555 | 555 | 550 | 555 | 68,000 |
1987/04/30 | 580 | 580 | 560 | 560 | 185,000 |
1987/04/28 | 570 | 578 | 560 | 570 | 197,000 |
1987/04/27 | 580 | 581 | 562 | 578 | 291,000 |
1987/04/25 | 590 | 590 | 570 | 570 | 55,000 |
1987/04/24 | 590 | 590 | 570 | 580 | 166,000 |
1987/04/23 | 604 | 607 | 580 | 580 | 500,000 |
1987/04/22 | 580 | 605 | 579 | 590 | 393,000 |
1987/04/21 | 560 | 583 | 560 | 581 | 387,000 |
1987/04/20 | 515 | 540 | 513 | 540 | 525,000 |
1987/04/17 | 530 | 530 | 510 | 510 | 205,000 |
1987/04/16 | 520 | 525 | 518 | 525 | 138,000 |
1987/04/15 | 540 | 540 | 530 | 530 | 175,000 |
1987/04/14 | 545 | 550 | 540 | 540 | 128,000 |
1987/04/13 | 548 | 555 | 544 | 545 | 113,000 |
1987/04/10 | 565 | 565 | 550 | 565 | 390,000 |
1987/04/09 | 567 | 570 | 558 | 560 | 170,000 |
1987/04/08 | 575 | 575 | 568 | 570 | 115,000 |
1987/04/07 | 570 | 575 | 560 | 575 | 200,000 |
1987/04/06 | 580 | 580 | 570 | 570 | 92,000 |
1987/04/04 | 581 | 585 | 576 | 585 | 46,000 |
1987/04/03 | 570 | 588 | 570 | 585 | 98,000 |
1987/04/02 | 585 | 585 | 580 | 582 | 46,000 |
1987/04/01 | 571 | 590 | 570 | 590 | 75,000 |
1987/03/31 | 573 | 590 | 573 | 590 | 43,000 |
1987/03/30 | 603 | 620 | 571 | 591 | 75,000 |
1987/03/28 | 615 | 615 | 610 | 610 | 32,000 |
1987/03/27 | 629 | 629 | 615 | 615 | 26,000 |
1987/03/26 | 605 | 630 | 605 | 630 | 42,000 |
1987/03/25 | 610 | 610 | 604 | 606 | 129,000 |
1987/03/24 | 625 | 625 | 615 | 615 | 103,000 |
1987/03/23 | 629 | 629 | 615 | 616 | 146,000 |
1987/03/20 | 610 | 620 | 610 | 615 | 60,000 |
1987/03/19 | 611 | 621 | 610 | 610 | 81,000 |
1987/03/18 | 606 | 612 | 605 | 610 | 211,000 |
1987/03/17 | 620 | 620 | 605 | 610 | 126,000 |
1987/03/16 | 614 | 618 | 605 | 610 | 237,000 |
1987/03/13 | 625 | 625 | 617 | 620 | 159,000 |
1987/03/12 | 625 | 625 | 615 | 625 | 263,000 |
1987/03/11 | 616 | 625 | 616 | 625 | 190,000 |
1987/03/10 | 630 | 635 | 630 | 635 | 93,000 |
1987/03/09 | 640 | 650 | 623 | 640 | 128,000 |
1987/03/07 | 615 | 622 | 615 | 622 | 57,000 |
1987/03/06 | 620 | 630 | 617 | 625 | 233,000 |
1987/03/05 | 621 | 640 | 621 | 640 | 277,000 |
1987/03/04 | 621 | 629 | 618 | 620 | 188,000 |
1987/03/03 | 630 | 630 | 625 | 630 | 95,000 |
1987/03/02 | 621 | 632 | 621 | 630 | 108,000 |
1987/02/28 | 618 | 621 | 618 | 621 | 71,000 |
1987/02/27 | 640 | 643 | 616 | 616 | 233,000 |
1987/02/26 | 640 | 650 | 638 | 641 | 305,000 |
1987/02/25 | 660 | 660 | 647 | 660 | 204,000 |
1987/02/24 | 675 | 675 | 655 | 660 | 194,000 |
1987/02/23 | 651 | 670 | 651 | 670 | 124,000 |
1987/02/20 | 662 | 667 | 661 | 661 | 290,000 |
1987/02/19 | 668 | 672 | 667 | 670 | 146,000 |
1987/02/18 | 670 | 680 | 662 | 666 | 256,000 |
1987/02/17 | 663 | 670 | 662 | 665 | 96,000 |
1987/02/16 | 665 | 665 | 660 | 663 | 50,000 |
1987/02/13 | 661 | 670 | 661 | 670 | 38,000 |
1987/02/12 | 661 | 661 | 650 | 660 | 178,000 |
1987/02/10 | 680 | 680 | 660 | 660 | 105,000 |
1987/02/09 | 690 | 690 | 670 | 670 | 84,000 |
1987/02/07 | 660 | 680 | 659 | 680 | 59,000 |
1987/02/06 | 680 | 680 | 670 | 670 | 92,000 |
1987/02/05 | 700 | 700 | 676 | 676 | 152,000 |
1987/02/04 | 682 | 700 | 680 | 700 | 12,000 |
1987/02/03 | 660 | 682 | 658 | 682 | 115,000 |
1987/02/02 | 685 | 685 | 655 | 657 | 96,000 |
1987/01/31 | 676 | 685 | 675 | 675 | 89,000 |
1987/01/30 | 686 | 686 | 675 | 675 | 284,000 |
1987/01/29 | 676 | 696 | 675 | 696 | 100,000 |
1987/01/28 | 702 | 705 | 675 | 675 | 126,000 |
1987/01/27 | 695 | 697 | 685 | 686 | 69,000 |
1987/01/26 | 695 | 704 | 685 | 685 | 273,000 |
1987/01/24 | 695 | 698 | 685 | 685 | 119,000 |
1987/01/23 | 690 | 690 | 680 | 685 | 100,000 |
1987/01/22 | 692 | 695 | 680 | 680 | 35,000 |
1987/01/21 | 680 | 680 | 675 | 680 | 98,000 |
1987/01/20 | 681 | 681 | 670 | 670 | 148,000 |
1987/01/19 | 695 | 700 | 685 | 685 | 261,000 |
1987/01/16 | 730 | 730 | 705 | 705 | 101,000 |
1987/01/14 | 720 | 729 | 715 | 715 | 205,000 |
1987/01/13 | 730 | 730 | 720 | 721 | 121,000 |
1987/01/12 | 720 | 721 | 720 | 720 | 53,000 |
1987/01/09 | 730 | 732 | 718 | 720 | 56,000 |
1987/01/08 | 715 | 740 | 715 | 740 | 107,000 |
1987/01/07 | 730 | 745 | 710 | 710 | 132,000 |
1987/01/06 | 720 | 720 | 720 | 720 | 23,000 |
1987/01/05 | 710 | 734 | 710 | 720 | 66,000 |