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
1993/12/30 599 600 591 591 71,000
1993/12/29 593 597 575 593 145,000
1993/12/28 563 579 563 563 108,000
1993/12/27 579 579 560 562 222,000
1993/12/24 587 587 577 578 231,000
1993/12/22 562 590 562 587 343,000
1993/12/21 565 568 552 552 283,000
1993/12/20 610 610 565 565 183,000
1993/12/17 600 610 594 610 136,000
1993/12/16 609 610 592 600 178,000
1993/12/15 583 599 573 597 204,000
1993/12/14 578 585 578 585 83,000
1993/12/13 569 579 560 569 127,000
1993/12/10 551 590 536 570 1,072,000
1993/12/09 545 557 538 551 198,000
1993/12/08 555 555 516 525 400,000
1993/12/07 555 580 550 551 228,000
1993/12/06 550 570 548 552 203,000
1993/12/03 594 600 580 590 196,000
1993/12/02 591 628 586 615 563,000
1993/12/01 553 586 545 581 413,000
1993/11/30 541 555 531 540 210,000
1993/11/29 535 539 520 531 367,000
1993/11/26 552 552 535 538 367,000
1993/11/25 540 550 531 532 422,000
1993/11/24 556 570 522 530 447,000
1993/11/22 580 580 540 556 514,000
1993/11/19 641 660 620 620 435,000
1993/11/18 677 682 640 640 272,000
1993/11/17 705 705 678 686 328,000
1993/11/16 695 709 690 700 260,000
1993/11/15 710 711 690 700 425,000
1993/11/12 700 725 694 701 678,000
1993/11/11 685 705 680 700 265,000
1993/11/10 687 690 665 678 435,000
1993/11/09 735 736 695 707 336,000
1993/11/08 760 761 727 734 225,000
1993/11/05 799 802 750 760 438,000
1993/11/04 813 813 799 799 208,000
1993/11/02 828 828 805 811 203,000
1993/11/01 843 843 815 828 153,000
1993/10/29 851 865 834 853 154,000
1993/10/28 859 865 845 850 123,000
1993/10/27 872 872 854 867 152,000
1993/10/26 887 890 873 873 143,000
1993/10/25 883 904 882 886 132,000
1993/10/22 890 900 881 881 135,000
1993/10/21 877 890 872 880 127,000
1993/10/20 864 890 864 877 116,000
1993/10/19 870 876 857 857 348,000
1993/10/18 901 902 863 863 192,000
1993/10/15 920 920 894 900 292,000
1993/10/14 945 945 918 930 183,000
1993/10/13 954 954 941 941 137,000
1993/10/12 949 959 943 944 139,000
1993/10/08 926 970 920 969 333,000
1993/10/07 969 969 935 935 149,000
1993/10/06 965 975 960 975 100,000
1993/10/05 957 957 948 955 98,000
1993/10/04 953 953 940 947 39,000
1993/10/01 938 948 928 945 170,000
1993/09/30 922 930 914 928 45,000
1993/09/29 913 923 913 923 67,000
1993/09/28 929 945 919 943 93,000
1993/09/27 950 951 913 919 116,000
1993/09/24 943 950 932 950 83,000
1993/09/22 934 940 913 913 145,000
1993/09/21 960 970 950 950 360,000
1993/09/20 933 960 933 946 104,000
1993/09/17 955 961 940 943 221,000
1993/09/16 973 973 950 953 144,000
1993/09/14 990 1,010 986 994 82,000
1993/09/13 999 1,010 993 1,010 198,000
1993/09/10 970 982 970 982 1,011,000
1993/09/09 975 1,000 972 982 56,000
1993/09/08 979 990 975 982 80,000
1993/09/07 984 986 981 981 66,000
1993/09/06 1,010 1,020 982 982 81,000
1993/09/03 999 1,020 999 1,020 239,000
1993/09/02 999 1,000 992 999 96,000
1993/09/01 980 995 980 992 87,000
1993/08/31 1,010 1,010 982 1,010 134,000
1993/08/30 997 1,010 997 1,010 71,000
1993/08/27 993 1,000 987 987 112,000
1993/08/26 987 987 977 987 31,000
1993/08/25 977 987 975 987 149,000
1993/08/24 970 995 970 977 101,000
1993/08/23 980 990 961 977 26,000
1993/08/20 1,020 1,020 1,000 1,000 97,000
1993/08/19 1,000 1,010 988 1,000 90,000
1993/08/18 1,010 1,030 993 1,000 197,000
1993/08/17 1,010 1,020 1,000 1,010 201,000
1993/08/16 975 998 975 998 105,000
1993/08/13 984 999 984 985 255,000
1993/08/12 999 999 976 980 317,000
1993/08/11 984 993 977 985 196,000
1993/08/10 990 993 981 984 109,000
1993/08/09 967 996 967 990 67,000
1993/08/06 977 981 976 977 43,000
1993/08/05 980 980 968 977 69,000
1993/08/04 993 994 980 980 180,000
1993/08/03 990 996 983 983 144,000
1993/08/02 994 994 985 990 136,000
1993/07/30 984 993 980 982 175,000
1993/07/29 938 994 936 994 158,000
1993/07/28 940 949 937 948 79,000
1993/07/27 939 950 937 937 123,000
1993/07/26 965 965 936 955 121,000
1993/07/23 960 966 951 955 107,000
1993/07/22 965 987 965 986 98,000
1993/07/21 966 976 956 967 93,000
1993/07/20 951 956 946 956 104,000
1993/07/19 960 968 953 956 109,000
1993/07/16 972 989 970 980 160,000
1993/07/15 994 994 981 981 181,000
1993/07/14 991 995 970 994 217,000
1993/07/13 962 996 961 994 218,000
1993/07/12 984 991 961 961 57,000
1993/07/09 970 985 968 974 546,000
1993/07/08 980 980 970 970 82,000
1993/07/07 978 980 970 980 166,000
1993/07/06 962 980 962 980 105,000
1993/07/05 975 976 952 952 53,000
1993/07/02 975 975 965 975 148,000
1993/07/01 957 1,010 957 1,010 194,000
1993/06/30 940 957 940 957 198,000
1993/06/29 958 965 950 957 189,000
1993/06/28 946 959 944 957 186,000
1993/06/25 944 956 910 956 292,000
1993/06/24 940 950 937 944 224,000
1993/06/23 937 949 937 949 221,000
1993/06/22 920 957 915 957 279,000
1993/06/21 914 920 904 919 119,000
1993/06/18 925 945 925 944 220,000
1993/06/17 911 945 901 945 136,000
1993/06/16 920 928 910 910 198,000
1993/06/15 921 924 912 918 120,000
1993/06/14 953 959 929 930 207,000
1993/06/11 955 967 949 951 1,225,000
1993/06/10 960 963 950 953 218,000
1993/06/08 980 980 960 960 254,000
1993/06/07 981 999 980 982 127,000
1993/06/04 981 1,000 973 973 226,000
1993/06/03 973 1,000 972 985 244,000
1993/06/02 974 985 970 973 321,000
1993/06/01 970 988 970 974 180,000
1993/05/31 993 995 970 971 234,000
1993/05/28 1,000 1,020 991 991 185,000
1993/05/27 1,050 1,050 1,000 1,000 258,000
1993/05/26 997 1,050 990 1,050 193,000
1993/05/25 990 1,010 983 1,000 274,000
1993/05/24 1,010 1,020 990 990 332,000
1993/05/21 1,010 1,020 1,010 1,010 125,000
1993/05/20 1,030 1,040 1,010 1,020 192,000
1993/05/19 1,000 1,020 1,000 1,020 173,000
1993/05/18 1,010 1,020 1,000 1,010 352,000
1993/05/17 1,020 1,030 1,010 1,020 208,000
1993/05/14 1,010 1,030 1,010 1,010 580,000
1993/05/13 1,040 1,040 1,010 1,010 280,000
1993/05/12 1,070 1,070 1,000 1,040 333,000
1993/05/11 1,060 1,070 1,040 1,050 543,000
1993/05/10 1,040 1,070 1,020 1,070 185,000
1993/05/07 1,040 1,040 1,010 1,040 195,000
1993/05/06 1,060 1,060 1,040 1,040 282,000
1993/04/30 1,050 1,080 1,030 1,080 510,000
1993/04/28 1,060 1,080 1,030 1,030 359,000
1993/04/27 983 1,040 982 1,040 337,000
1993/04/26 1,000 1,030 978 982 327,000
1993/04/23 1,010 1,030 1,000 1,020 142,000
1993/04/22 1,020 1,050 1,000 1,030 439,000
1993/04/21 1,010 1,040 1,010 1,020 430,000
1993/04/20 1,020 1,080 1,010 1,020 242,000
1993/04/19 1,040 1,060 1,030 1,040 172,000
1993/04/16 1,100 1,100 1,050 1,060 286,000
1993/04/15 1,080 1,100 1,070 1,090 348,000
1993/04/14 1,080 1,110 1,070 1,080 797,000
1993/04/13 1,030 1,090 1,020 1,090 882,000
1993/04/12 1,000 1,020 998 1,020 140,000
1993/04/09 1,010 1,030 991 1,020 733,000
1993/04/08 1,020 1,030 991 1,030 301,000
1993/04/07 966 1,030 960 1,000 562,000
1993/04/06 980 985 950 956 389,000
1993/04/05 990 994 970 975 614,000
1993/04/02 1,020 1,040 990 990 573,000
1993/04/01 995 1,020 990 1,000 331,000
1993/03/31 1,000 1,020 990 990 232,000
1993/03/30 1,030 1,040 1,010 1,020 216,000
1993/03/29 1,060 1,070 1,040 1,040 239,000
1993/03/26 1,080 1,080 1,040 1,060 741,000
1993/03/25 1,010 1,070 1,010 1,060 489,000
1993/03/24 967 1,010 967 999 457,000
1993/03/23 987 988 973 973 209,000
1993/03/22 960 990 960 990 209,000
1993/03/19 990 998 949 956 451,000
1993/03/18 981 1,030 981 990 692,000
1993/03/17 990 999 983 990 285,000
1993/03/16 1,010 1,020 1,010 1,010 229,000
1993/03/15 1,010 1,060 1,010 1,050 283,000
1993/03/12 990 1,050 985 1,050 1,578,000
1993/03/11 985 1,010 977 1,010 296,000
1993/03/10 975 999 965 965 445,000
1993/03/09 985 1,010 985 994 810,000
1993/03/08 930 1,000 930 995 523,000
1993/03/05 926 929 920 923 163,000
1993/03/04 928 929 916 916 130,000
1993/03/03 939 939 930 930 117,000
1993/03/02 910 930 910 929 201,000
1993/03/01 925 925 905 918 109,000
1993/02/26 915 920 915 919 107,000
1993/02/25 914 915 908 915 199,000
1993/02/24 897 908 897 908 152,000
1993/02/23 900 908 894 905 138,000
1993/02/22 885 910 885 901 138,000
1993/02/19 868 895 868 895 128,000
1993/02/18 871 880 865 868 193,000
1993/02/17 851 880 851 880 131,000
1993/02/16 869 879 860 860 201,000
1993/02/15 873 879 860 879 89,000
1993/02/12 900 900 863 875 440,000
1993/02/10 904 904 886 894 125,000
1993/02/09 897 904 888 904 155,000
1993/02/08 907 909 900 900 124,000
1993/02/05 900 909 898 908 252,000
1993/02/04 894 903 894 897 419,000
1993/02/03 902 903 894 894 150,000
1993/02/02 902 904 899 902 141,000
1993/02/01 900 905 886 904 120,000
1993/01/29 910 918 900 900 233,000
1993/01/28 876 924 872 919 397,000
1993/01/27 860 873 856 871 200,000
1993/01/26 850 860 842 860 180,000
1993/01/25 834 844 824 840 213,000
1993/01/22 840 840 820 824 131,000
1993/01/21 825 833 815 830 184,000
1993/01/20 829 829 822 825 300,000
1993/01/19 821 825 815 824 159,000
1993/01/18 805 818 803 811 145,000
1993/01/14 794 809 790 794 42,000
1993/01/13 798 800 790 794 165,000
1993/01/12 781 814 781 788 110,000
1993/01/11 775 791 775 791 83,000
1993/01/08 779 799 777 781 385,000
1993/01/07 793 809 782 789 220,000
1993/01/06 792 800 791 794 197,000
1993/01/05 799 805 786 792 180,000
1993/01/04 812 815 790 809 91,000

このページの先頭へ