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
1992/12/30 817 832 802 802 133,000
1992/12/29 829 832 826 832 117,000
1992/12/28 850 859 830 830 198,000
1992/12/25 872 880 855 860 110,000
1992/12/24 897 900 885 886 98,000
1992/12/22 885 900 885 899 108,000
1992/12/21 925 925 890 900 153,000
1992/12/18 910 922 900 920 268,000
1992/12/17 863 915 863 910 223,000
1992/12/16 887 900 870 870 210,000
1992/12/15 863 887 863 887 240,000
1992/12/14 863 865 849 865 202,000
1992/12/11 858 865 849 865 912,000
1992/12/10 840 850 820 828 201,000
1992/12/09 831 831 827 830 115,000
1992/12/08 820 832 820 826 134,000
1992/12/07 830 840 830 830 72,000
1992/12/04 866 870 865 869 103,000
1992/12/03 870 873 861 866 186,000
1992/12/02 851 867 843 860 161,000
1992/12/01 865 870 855 861 104,000
1992/11/30 867 875 865 875 176,000
1992/11/27 850 870 850 866 271,000
1992/11/26 865 870 855 870 200,000
1992/11/25 842 865 840 865 138,000
1992/11/24 830 855 830 840 210,000
1992/11/20 813 831 812 830 222,000
1992/11/19 810 825 810 823 227,000
1992/11/18 756 815 756 810 218,000
1992/11/17 768 768 751 766 168,000
1992/11/16 780 785 767 768 92,000
1992/11/13 807 816 791 800 745,000
1992/11/12 770 807 770 807 113,000
1992/11/11 792 792 780 780 118,000
1992/11/10 787 800 780 800 131,000
1992/11/09 800 800 796 797 137,000
1992/11/06 809 820 806 816 137,000
1992/11/05 814 823 813 819 182,000
1992/11/04 800 822 800 822 77,000
1992/11/02 786 810 786 800 96,000
1992/10/30 810 810 785 786 125,000
1992/10/29 811 823 811 811 74,000
1992/10/28 850 860 830 830 132,000
1992/10/27 827 840 827 836 97,000
1992/10/26 835 840 825 826 74,000
1992/10/23 800 825 800 825 40,000
1992/10/22 812 821 804 807 170,000
1992/10/21 802 814 802 812 156,000
1992/10/20 791 797 780 797 216,000
1992/10/19 842 849 780 789 299,000
1992/10/16 845 850 837 843 140,000
1992/10/15 825 845 825 845 194,000
1992/10/14 845 845 829 830 199,000
1992/10/13 815 845 815 829 138,000
1992/10/12 788 810 787 810 96,000
1992/10/09 800 800 785 786 1,409,000
1992/10/08 810 820 785 820 165,000
1992/10/07 812 836 812 815 111,000
1992/10/06 807 812 790 812 203,000
1992/10/05 818 825 790 797 159,000
1992/10/02 844 860 828 828 153,000
1992/10/01 810 830 800 813 227,000
1992/09/30 869 870 830 830 184,000
1992/09/29 876 879 849 859 119,000
1992/09/28 893 896 884 886 114,000
1992/09/25 911 920 902 903 205,000
1992/09/24 921 935 912 934 334,000
1992/09/22 881 916 881 911 251,000
1992/09/21 901 902 891 891 146,000
1992/09/18 869 880 840 880 91,000
1992/09/17 843 875 843 871 222,000
1992/09/16 857 866 847 847 189,000
1992/09/14 910 925 897 897 196,000
1992/09/11 927 939 885 910 1,440,000
1992/09/10 910 950 905 927 488,000
1992/09/09 888 920 879 920 324,000
1992/09/08 898 915 877 891 305,000
1992/09/07 900 915 898 898 178,000
1992/09/04 900 910 890 900 479,000
1992/09/03 840 900 831 890 265,000
1992/09/02 830 838 813 836 217,000
1992/09/01 845 850 822 830 169,000
1992/08/31 850 869 840 865 277,000
1992/08/28 819 900 815 870 635,000
1992/08/27 780 840 773 839 360,000
1992/08/26 767 767 746 759 216,000
1992/08/25 750 770 736 736 256,000
1992/08/24 725 780 720 770 377,000
1992/08/21 738 738 707 726 220,000
1992/08/20 665 720 660 709 272,000
1992/08/19 653 666 633 665 293,000
1992/08/18 680 680 631 633 266,000
1992/08/17 680 710 680 682 140,000
1992/08/14 645 680 642 680 629,000
1992/08/13 684 684 655 655 254,000
1992/08/12 650 674 648 674 316,000
1992/08/11 683 687 653 663 251,000
1992/08/10 672 678 655 673 212,000
1992/08/07 709 717 691 691 92,000
1992/08/06 721 740 716 729 165,000
1992/08/05 695 730 695 724 199,000
1992/08/04 706 722 694 695 210,000
1992/08/03 714 714 694 696 165,000
1992/07/31 692 720 690 719 188,000
1992/07/30 661 699 661 699 171,000
1992/07/29 701 701 650 671 255,000
1992/07/28 699 705 673 701 131,000
1992/07/27 706 723 660 700 342,000
1992/07/24 725 725 680 680 236,000
1992/07/23 670 729 670 727 313,000
1992/07/22 713 713 670 681 344,000
1992/07/21 700 720 690 714 299,000
1992/07/20 715 715 680 692 166,000
1992/07/17 760 769 742 742 218,000
1992/07/16 785 786 783 786 109,000
1992/07/15 800 821 799 799 149,000
1992/07/14 796 820 796 799 299,000
1992/07/13 770 796 770 795 208,000
1992/07/10 809 809 786 786 589,000
1992/07/09 770 796 760 794 160,000
1992/07/08 765 765 755 760 133,000
1992/07/07 754 780 754 755 100,000
1992/07/06 770 780 770 770 56,000
1992/07/03 777 799 777 792 170,000
1992/07/02 750 787 747 787 171,000
1992/07/01 716 740 711 740 148,000
1992/06/30 715 728 705 720 252,000
1992/06/29 709 710 670 695 147,000
1992/06/26 731 731 696 700 261,000
1992/06/25 697 729 697 721 190,000
1992/06/24 725 725 713 714 250,000
1992/06/23 700 710 691 702 169,000
1992/06/22 740 740 690 690 342,000
1992/06/19 720 730 706 730 158,000
1992/06/18 707 721 700 700 552,000
1992/06/17 765 767 731 737 342,000
1992/06/16 790 800 775 775 219,000
1992/06/15 806 825 795 795 271,000
1992/06/12 875 876 846 846 2,256,000
1992/06/11 878 888 872 875 268,000
1992/06/10 879 894 870 888 255,000
1992/06/09 867 886 866 878 166,000
1992/06/08 902 902 860 865 208,000
1992/06/05 915 920 905 905 191,000
1992/06/04 937 937 920 921 167,000
1992/06/03 950 950 937 937 126,000
1992/06/02 967 967 940 950 142,000
1992/06/01 978 987 967 967 109,000
1992/05/29 937 970 937 956 130,000
1992/05/28 931 943 921 940 200,000
1992/05/27 950 951 921 930 330,000
1992/05/26 952 962 952 955 119,000
1992/05/25 952 966 952 962 181,000
1992/05/22 970 978 962 962 218,000
1992/05/21 981 1,010 970 975 239,000
1992/05/20 1,020 1,030 1,000 1,010 83,000
1992/05/19 982 1,020 982 1,020 114,000
1992/05/18 980 987 965 987 309,000
1992/05/15 990 1,000 960 960 156,000
1992/05/14 1,040 1,040 1,010 1,010 133,000
1992/05/13 1,010 1,040 1,000 1,040 157,000
1992/05/12 1,010 1,050 1,000 1,010 335,000
1992/05/11 993 1,010 993 996 112,000
1992/05/08 1,000 1,020 985 991 157,000
1992/05/07 980 1,020 980 1,020 355,000
1992/05/06 960 1,020 960 990 180,000
1992/05/01 960 970 955 961 216,000
1992/04/30 1,030 1,030 970 970 147,000
1992/04/28 983 1,020 980 1,020 152,000
1992/04/27 980 985 965 980 128,000
1992/04/24 965 1,010 950 1,010 404,000
1992/04/23 926 965 914 965 324,000
1992/04/22 955 962 910 910 301,000
1992/04/21 965 975 950 950 321,000
1992/04/20 990 991 960 968 341,000
1992/04/17 1,030 1,050 1,010 1,020 354,000
1992/04/16 1,020 1,110 1,010 1,050 451,000
1992/04/15 1,010 1,050 1,000 1,010 285,000
1992/04/14 982 998 948 988 311,000
1992/04/13 1,040 1,040 975 981 348,000
1992/04/10 1,000 1,040 993 1,040 265,000
1992/04/09 1,000 1,040 975 975 264,000
1992/04/08 981 1,040 981 999 191,000
1992/04/07 1,050 1,050 1,000 1,010 179,000
1992/04/06 1,060 1,060 1,030 1,040 133,000
1992/04/03 1,050 1,060 1,020 1,060 284,000
1992/04/02 1,030 1,060 990 1,030 366,000
1992/04/01 1,050 1,060 1,010 1,030 173,000
1992/03/31 1,080 1,100 1,070 1,070 224,000
1992/03/30 1,030 1,080 1,020 1,080 155,000
1992/03/27 1,020 1,050 1,000 1,040 151,000
1992/03/26 1,030 1,050 1,020 1,020 47,000
1992/03/25 1,030 1,050 1,010 1,050 244,000
1992/03/24 1,040 1,040 1,020 1,040 90,000
1992/03/23 1,040 1,060 1,040 1,040 89,000
1992/03/19 1,040 1,070 1,020 1,060 611,000
1992/03/18 1,040 1,080 1,010 1,080 391,000
1992/03/17 1,020 1,090 1,020 1,080 1,442,000
1992/03/16 1,070 1,090 1,010 1,010 151,000
1992/03/13 1,050 1,110 1,050 1,110 1,606,000
1992/03/12 1,100 1,110 1,070 1,110 139,000
1992/03/11 1,070 1,110 1,070 1,100 88,000
1992/03/10 1,090 1,100 1,090 1,100 691,000
1992/03/09 1,100 1,110 1,080 1,100 690,000
1992/03/06 1,070 1,120 1,070 1,110 140,000
1992/03/05 1,080 1,110 1,070 1,070 268,000
1992/03/04 1,060 1,130 1,050 1,100 214,000
1992/03/03 1,100 1,110 1,080 1,080 104,000
1992/03/02 1,100 1,110 1,090 1,100 148,000
1992/02/28 1,110 1,120 1,100 1,110 128,000
1992/02/27 1,110 1,140 1,100 1,110 209,000
1992/02/26 1,040 1,100 1,040 1,100 146,000
1992/02/25 1,010 1,060 1,010 1,050 56,000
1992/02/24 1,050 1,050 1,010 1,030 111,000
1992/02/21 1,020 1,060 1,000 1,060 170,000
1992/02/20 1,010 1,040 1,000 1,020 63,000
1992/02/19 969 1,010 968 999 132,000
1992/02/18 988 1,020 984 984 99,000
1992/02/17 980 987 960 987 56,000
1992/02/14 1,030 1,030 980 980 159,000
1992/02/13 1,040 1,050 1,010 1,010 261,000
1992/02/12 1,050 1,060 1,020 1,040 91,000
1992/02/10 1,090 1,090 1,060 1,060 155,000
1992/02/07 1,100 1,110 1,090 1,100 299,000
1992/02/06 1,060 1,100 1,060 1,080 377,000
1992/02/05 1,040 1,060 1,030 1,040 128,000
1992/02/04 1,020 1,050 1,010 1,050 183,000
1992/02/03 1,050 1,050 1,000 1,050 167,000
1992/01/31 998 1,030 990 1,010 368,000
1992/01/30 928 980 928 978 146,000
1992/01/29 950 960 926 927 76,000
1992/01/28 905 947 905 947 135,000
1992/01/27 930 930 905 906 81,000
1992/01/24 940 940 919 920 102,000
1992/01/23 957 970 956 961 151,000
1992/01/22 900 955 900 945 147,000
1992/01/21 901 929 901 915 133,000
1992/01/20 929 929 900 900 201,000
1992/01/17 925 927 901 920 198,000
1992/01/16 974 989 945 945 225,000
1992/01/14 970 990 970 980 83,000
1992/01/13 995 995 952 956 215,000
1992/01/10 1,060 1,060 1,000 1,010 258,000
1992/01/09 1,020 1,080 1,010 1,080 186,000
1992/01/08 1,080 1,080 1,020 1,020 202,000
1992/01/07 1,140 1,170 1,080 1,110 140,000
1992/01/06 1,090 1,150 1,080 1,150 104,000

このページの先頭へ