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 |
---|---|---|---|---|---|
1995/12/29 | 946 | 965 | 946 | 965 | 87,000 |
1995/12/28 | 959 | 959 | 946 | 946 | 147,000 |
1995/12/27 | 936 | 960 | 935 | 960 | 356,000 |
1995/12/26 | 952 | 955 | 940 | 945 | 137,000 |
1995/12/25 | 945 | 955 | 942 | 953 | 128,000 |
1995/12/22 | 945 | 945 | 935 | 940 | 429,000 |
1995/12/21 | 925 | 945 | 925 | 945 | 321,000 |
1995/12/20 | 925 | 930 | 920 | 925 | 223,000 |
1995/12/19 | 920 | 924 | 914 | 921 | 358,000 |
1995/12/18 | 944 | 945 | 920 | 935 | 411,000 |
1995/12/15 | 915 | 951 | 915 | 945 | 638,000 |
1995/12/14 | 890 | 921 | 890 | 912 | 565,000 |
1995/12/13 | 879 | 900 | 879 | 900 | 490,000 |
1995/12/12 | 858 | 880 | 854 | 879 | 240,000 |
1995/12/11 | 859 | 859 | 850 | 852 | 124,000 |
1995/12/08 | 859 | 859 | 847 | 855 | 1,831,000 |
1995/12/07 | 840 | 850 | 840 | 850 | 576,000 |
1995/12/06 | 835 | 850 | 835 | 846 | 326,000 |
1995/12/05 | 840 | 847 | 833 | 835 | 819,000 |
1995/12/04 | 843 | 843 | 820 | 830 | 840,000 |
1995/12/01 | 827 | 827 | 815 | 815 | 775,000 |
1995/11/30 | 837 | 845 | 816 | 823 | 661,000 |
1995/11/29 | 821 | 827 | 821 | 827 | 184,000 |
1995/11/28 | 826 | 835 | 824 | 832 | 595,000 |
1995/11/27 | 810 | 825 | 800 | 821 | 361,000 |
1995/11/24 | 814 | 816 | 800 | 810 | 85,000 |
1995/11/22 | 806 | 816 | 803 | 804 | 69,000 |
1995/11/21 | 815 | 818 | 814 | 815 | 230,000 |
1995/11/20 | 802 | 814 | 802 | 814 | 141,000 |
1995/11/17 | 794 | 810 | 790 | 809 | 110,000 |
1995/11/16 | 780 | 788 | 774 | 784 | 101,000 |
1995/11/15 | 781 | 787 | 766 | 770 | 208,000 |
1995/11/14 | 767 | 767 | 761 | 761 | 35,000 |
1995/11/13 | 747 | 753 | 740 | 747 | 72,000 |
1995/11/10 | 766 | 766 | 745 | 745 | 189,000 |
1995/11/09 | 776 | 792 | 756 | 756 | 108,000 |
1995/11/08 | 777 | 777 | 761 | 777 | 123,000 |
1995/11/07 | 778 | 778 | 760 | 770 | 180,000 |
1995/11/06 | 759 | 785 | 750 | 778 | 258,000 |
1995/11/02 | 752 | 764 | 741 | 749 | 336,000 |
1995/11/01 | 741 | 742 | 730 | 733 | 259,000 |
1995/10/31 | 750 | 765 | 742 | 755 | 174,000 |
1995/10/30 | 741 | 750 | 741 | 750 | 210,000 |
1995/10/27 | 759 | 760 | 740 | 740 | 351,000 |
1995/10/26 | 761 | 763 | 755 | 760 | 178,000 |
1995/10/25 | 760 | 772 | 760 | 760 | 75,000 |
1995/10/24 | 782 | 783 | 755 | 755 | 205,000 |
1995/10/23 | 775 | 790 | 775 | 782 | 167,000 |
1995/10/20 | 765 | 773 | 757 | 770 | 168,000 |
1995/10/19 | 755 | 765 | 750 | 755 | 236,000 |
1995/10/18 | 765 | 765 | 751 | 759 | 156,000 |
1995/10/17 | 769 | 775 | 765 | 765 | 104,000 |
1995/10/16 | 761 | 786 | 761 | 773 | 155,000 |
1995/10/13 | 772 | 781 | 770 | 770 | 202,000 |
1995/10/12 | 785 | 796 | 780 | 780 | 142,000 |
1995/10/11 | 785 | 790 | 780 | 780 | 128,000 |
1995/10/09 | 808 | 815 | 790 | 790 | 104,000 |
1995/10/06 | 780 | 805 | 780 | 805 | 312,000 |
1995/10/05 | 783 | 813 | 782 | 790 | 194,000 |
1995/10/04 | 800 | 810 | 783 | 783 | 128,000 |
1995/10/03 | 786 | 809 | 780 | 809 | 84,000 |
1995/10/02 | 790 | 795 | 783 | 785 | 131,000 |
1995/09/29 | 820 | 839 | 810 | 810 | 53,000 |
1995/09/28 | 840 | 858 | 820 | 820 | 77,000 |
1995/09/27 | 825 | 850 | 811 | 850 | 105,000 |
1995/09/26 | 805 | 827 | 805 | 825 | 87,000 |
1995/09/25 | 817 | 820 | 779 | 795 | 230,000 |
1995/09/22 | 812 | 822 | 795 | 797 | 200,000 |
1995/09/21 | 825 | 844 | 822 | 831 | 104,000 |
1995/09/20 | 875 | 875 | 825 | 825 | 289,000 |
1995/09/19 | 839 | 870 | 839 | 870 | 169,000 |
1995/09/18 | 874 | 874 | 834 | 838 | 222,000 |
1995/09/14 | 870 | 875 | 861 | 874 | 269,000 |
1995/09/13 | 854 | 860 | 850 | 860 | 155,000 |
1995/09/12 | 860 | 860 | 851 | 854 | 182,000 |
1995/09/11 | 827 | 850 | 827 | 850 | 111,000 |
1995/09/08 | 841 | 849 | 828 | 840 | 2,679,000 |
1995/09/07 | 808 | 808 | 796 | 801 | 156,000 |
1995/09/06 | 805 | 812 | 800 | 801 | 307,000 |
1995/09/05 | 781 | 800 | 769 | 800 | 256,000 |
1995/09/04 | 805 | 807 | 751 | 769 | 213,000 |
1995/09/01 | 805 | 809 | 790 | 809 | 213,000 |
1995/08/31 | 806 | 814 | 805 | 810 | 240,000 |
1995/08/30 | 805 | 805 | 785 | 805 | 132,000 |
1995/08/29 | 804 | 804 | 785 | 804 | 99,000 |
1995/08/28 | 765 | 805 | 760 | 804 | 97,000 |
1995/08/25 | 798 | 801 | 792 | 793 | 158,000 |
1995/08/24 | 821 | 821 | 802 | 818 | 144,000 |
1995/08/23 | 818 | 825 | 808 | 822 | 98,000 |
1995/08/22 | 820 | 835 | 814 | 828 | 128,000 |
1995/08/21 | 815 | 815 | 800 | 814 | 91,000 |
1995/08/18 | 826 | 835 | 826 | 835 | 237,000 |
1995/08/17 | 837 | 846 | 825 | 840 | 467,000 |
1995/08/16 | 806 | 848 | 806 | 846 | 990,000 |
1995/08/15 | 780 | 800 | 770 | 796 | 460,000 |
1995/08/14 | 800 | 810 | 780 | 780 | 337,000 |
1995/08/11 | 760 | 805 | 758 | 780 | 1,033,000 |
1995/08/10 | 740 | 755 | 736 | 750 | 613,000 |
1995/08/09 | 722 | 730 | 715 | 729 | 209,000 |
1995/08/08 | 715 | 715 | 707 | 715 | 296,000 |
1995/08/07 | 735 | 735 | 690 | 695 | 124,000 |
1995/08/04 | 715 | 730 | 710 | 730 | 413,000 |
1995/08/03 | 710 | 720 | 703 | 711 | 752,000 |
1995/08/02 | 690 | 705 | 690 | 690 | 227,000 |
1995/08/01 | 725 | 725 | 698 | 700 | 224,000 |
1995/07/31 | 718 | 742 | 716 | 716 | 221,000 |
1995/07/28 | 707 | 730 | 695 | 727 | 152,000 |
1995/07/27 | 695 | 730 | 694 | 707 | 251,000 |
1995/07/26 | 678 | 702 | 669 | 702 | 138,000 |
1995/07/25 | 706 | 710 | 678 | 678 | 75,000 |
1995/07/24 | 710 | 719 | 679 | 716 | 70,000 |
1995/07/21 | 716 | 720 | 700 | 718 | 132,000 |
1995/07/20 | 685 | 719 | 684 | 717 | 160,000 |
1995/07/19 | 705 | 705 | 685 | 705 | 122,000 |
1995/07/18 | 735 | 736 | 708 | 720 | 243,000 |
1995/07/17 | 700 | 735 | 700 | 727 | 216,000 |
1995/07/14 | 705 | 705 | 678 | 703 | 409,000 |
1995/07/13 | 678 | 700 | 678 | 688 | 280,000 |
1995/07/12 | 678 | 710 | 676 | 688 | 257,000 |
1995/07/11 | 673 | 678 | 652 | 675 | 334,000 |
1995/07/10 | 674 | 674 | 660 | 663 | 595,000 |
1995/07/07 | 599 | 666 | 595 | 654 | 701,000 |
1995/07/06 | 578 | 585 | 570 | 585 | 268,000 |
1995/07/05 | 549 | 576 | 548 | 576 | 98,000 |
1995/07/04 | 531 | 549 | 522 | 547 | 93,000 |
1995/07/03 | 540 | 540 | 516 | 521 | 174,000 |
1995/06/30 | 545 | 555 | 540 | 540 | 109,000 |
1995/06/29 | 576 | 576 | 535 | 539 | 206,000 |
1995/06/28 | 560 | 564 | 539 | 556 | 138,000 |
1995/06/27 | 593 | 594 | 565 | 565 | 162,000 |
1995/06/26 | 605 | 605 | 590 | 592 | 73,000 |
1995/06/23 | 603 | 610 | 591 | 605 | 136,000 |
1995/06/22 | 568 | 585 | 568 | 585 | 123,000 |
1995/06/21 | 576 | 583 | 566 | 578 | 181,000 |
1995/06/20 | 590 | 590 | 561 | 576 | 226,000 |
1995/06/19 | 579 | 587 | 575 | 575 | 124,000 |
1995/06/16 | 610 | 618 | 570 | 577 | 199,000 |
1995/06/15 | 582 | 600 | 565 | 600 | 172,000 |
1995/06/14 | 591 | 605 | 582 | 582 | 191,000 |
1995/06/13 | 590 | 618 | 571 | 571 | 148,000 |
1995/06/12 | 622 | 622 | 581 | 586 | 154,000 |
1995/06/09 | 622 | 637 | 622 | 622 | 1,194,000 |
1995/06/08 | 631 | 631 | 615 | 621 | 92,000 |
1995/06/07 | 630 | 656 | 630 | 641 | 99,000 |
1995/06/06 | 660 | 663 | 646 | 646 | 124,000 |
1995/06/05 | 647 | 665 | 640 | 658 | 202,000 |
1995/06/02 | 647 | 660 | 641 | 657 | 210,000 |
1995/06/01 | 622 | 633 | 615 | 617 | 157,000 |
1995/05/31 | 631 | 635 | 602 | 612 | 330,000 |
1995/05/30 | 620 | 645 | 620 | 629 | 548,000 |
1995/05/29 | 609 | 623 | 601 | 616 | 170,000 |
1995/05/26 | 615 | 624 | 610 | 614 | 128,000 |
1995/05/25 | 644 | 646 | 612 | 621 | 221,000 |
1995/05/24 | 638 | 647 | 635 | 640 | 122,000 |
1995/05/23 | 642 | 658 | 635 | 648 | 141,000 |
1995/05/22 | 655 | 655 | 636 | 642 | 124,000 |
1995/05/19 | 666 | 666 | 645 | 650 | 499,000 |
1995/05/18 | 662 | 667 | 630 | 666 | 184,000 |
1995/05/17 | 661 | 662 | 652 | 655 | 327,000 |
1995/05/16 | 667 | 670 | 662 | 662 | 137,000 |
1995/05/15 | 668 | 687 | 666 | 687 | 222,000 |
1995/05/12 | 680 | 695 | 670 | 670 | 365,000 |
1995/05/11 | 695 | 695 | 670 | 670 | 366,000 |
1995/05/10 | 731 | 733 | 710 | 710 | 275,000 |
1995/05/09 | 739 | 750 | 730 | 733 | 159,000 |
1995/05/08 | 744 | 765 | 744 | 749 | 258,000 |
1995/05/02 | 725 | 744 | 725 | 744 | 275,000 |
1995/05/01 | 730 | 730 | 717 | 730 | 135,000 |
1995/04/28 | 730 | 730 | 720 | 720 | 87,000 |
1995/04/27 | 738 | 738 | 725 | 726 | 117,000 |
1995/04/26 | 720 | 738 | 720 | 730 | 149,000 |
1995/04/25 | 709 | 750 | 709 | 740 | 290,000 |
1995/04/24 | 716 | 727 | 716 | 719 | 146,000 |
1995/04/21 | 707 | 715 | 697 | 715 | 182,000 |
1995/04/20 | 690 | 695 | 685 | 685 | 262,000 |
1995/04/19 | 660 | 688 | 650 | 688 | 446,000 |
1995/04/18 | 669 | 669 | 660 | 669 | 88,000 |
1995/04/17 | 645 | 669 | 645 | 669 | 159,000 |
1995/04/14 | 683 | 690 | 666 | 675 | 450,000 |
1995/04/13 | 671 | 690 | 663 | 683 | 159,000 |
1995/04/12 | 670 | 685 | 661 | 661 | 241,000 |
1995/04/11 | 665 | 665 | 651 | 660 | 285,000 |
1995/04/10 | 632 | 660 | 622 | 645 | 187,000 |
1995/04/07 | 633 | 643 | 633 | 642 | 143,000 |
1995/04/06 | 634 | 644 | 630 | 643 | 157,000 |
1995/04/05 | 622 | 643 | 611 | 638 | 169,000 |
1995/04/04 | 621 | 644 | 611 | 614 | 270,000 |
1995/04/03 | 645 | 650 | 601 | 611 | 459,000 |
1995/03/31 | 686 | 697 | 650 | 650 | 377,000 |
1995/03/30 | 680 | 683 | 678 | 679 | 190,000 |
1995/03/29 | 713 | 713 | 685 | 688 | 160,000 |
1995/03/28 | 695 | 720 | 690 | 703 | 178,000 |
1995/03/27 | 666 | 690 | 660 | 676 | 217,000 |
1995/03/24 | 670 | 670 | 640 | 659 | 148,000 |
1995/03/23 | 670 | 690 | 665 | 670 | 293,000 |
1995/03/22 | 704 | 710 | 670 | 670 | 236,000 |
1995/03/20 | 705 | 724 | 701 | 704 | 176,000 |
1995/03/17 | 718 | 720 | 708 | 709 | 189,000 |
1995/03/16 | 715 | 715 | 695 | 708 | 176,000 |
1995/03/15 | 689 | 735 | 688 | 715 | 350,000 |
1995/03/14 | 691 | 695 | 680 | 682 | 161,000 |
1995/03/13 | 700 | 700 | 665 | 674 | 209,000 |
1995/03/10 | 706 | 720 | 688 | 690 | 1,471,000 |
1995/03/09 | 716 | 721 | 710 | 710 | 182,000 |
1995/03/08 | 725 | 730 | 700 | 709 | 209,000 |
1995/03/07 | 736 | 737 | 729 | 735 | 95,000 |
1995/03/06 | 738 | 750 | 721 | 726 | 79,000 |
1995/03/03 | 727 | 749 | 725 | 738 | 96,000 |
1995/03/02 | 735 | 750 | 726 | 737 | 229,000 |
1995/03/01 | 740 | 745 | 710 | 720 | 342,000 |
1995/02/28 | 746 | 770 | 733 | 736 | 162,000 |
1995/02/27 | 761 | 768 | 740 | 745 | 282,000 |
1995/02/24 | 809 | 810 | 781 | 781 | 168,000 |
1995/02/23 | 828 | 828 | 809 | 809 | 125,000 |
1995/02/22 | 834 | 860 | 830 | 830 | 199,000 |
1995/02/21 | 800 | 848 | 800 | 830 | 280,000 |
1995/02/20 | 817 | 817 | 801 | 802 | 110,000 |
1995/02/17 | 796 | 828 | 796 | 821 | 337,000 |
1995/02/16 | 830 | 832 | 805 | 806 | 142,000 |
1995/02/15 | 832 | 840 | 830 | 830 | 118,000 |
1995/02/14 | 845 | 845 | 837 | 842 | 117,000 |
1995/02/13 | 851 | 851 | 840 | 849 | 124,000 |
1995/02/10 | 860 | 864 | 849 | 850 | 261,000 |
1995/02/09 | 867 | 887 | 860 | 860 | 71,000 |
1995/02/08 | 882 | 882 | 860 | 870 | 127,000 |
1995/02/07 | 876 | 891 | 867 | 882 | 41,000 |
1995/02/06 | 905 | 905 | 895 | 896 | 78,000 |
1995/02/03 | 890 | 897 | 884 | 895 | 60,000 |
1995/02/02 | 899 | 899 | 880 | 880 | 52,000 |
1995/02/01 | 867 | 904 | 855 | 898 | 152,000 |
1995/01/31 | 890 | 890 | 863 | 864 | 137,000 |
1995/01/30 | 870 | 905 | 870 | 890 | 227,000 |
1995/01/27 | 840 | 859 | 840 | 855 | 185,000 |
1995/01/26 | 851 | 854 | 820 | 830 | 193,000 |
1995/01/25 | 868 | 872 | 850 | 850 | 201,000 |
1995/01/24 | 853 | 878 | 850 | 868 | 283,000 |
1995/01/23 | 898 | 898 | 850 | 850 | 335,000 |
1995/01/20 | 930 | 930 | 905 | 912 | 357,000 |
1995/01/19 | 951 | 955 | 932 | 942 | 282,000 |
1995/01/18 | 949 | 954 | 948 | 954 | 134,000 |
1995/01/17 | 945 | 952 | 936 | 950 | 165,000 |
1995/01/13 | 957 | 957 | 946 | 950 | 584,000 |
1995/01/12 | 938 | 947 | 930 | 947 | 43,000 |
1995/01/11 | 945 | 950 | 936 | 948 | 153,000 |
1995/01/10 | 919 | 947 | 919 | 945 | 153,000 |
1995/01/09 | 910 | 920 | 909 | 919 | 75,000 |
1995/01/06 | 921 | 934 | 910 | 910 | 76,000 |
1995/01/05 | 922 | 922 | 916 | 917 | 34,000 |
1995/01/04 | 921 | 921 | 920 | 920 | 17,000 |