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
1997/12/30 435 464 435 464 113,000
1997/12/29 432 432 410 430 206,000
1997/12/26 460 469 425 430 189,000
1997/12/25 446 480 441 465 247,000
1997/12/24 430 438 415 431 310,000
1997/12/22 460 462 430 434 411,000
1997/12/19 465 474 455 455 444,000
1997/12/18 535 540 511 519 265,000
1997/12/17 491 550 490 541 458,000
1997/12/16 509 529 503 506 152,000
1997/12/15 491 501 490 501 106,000
1997/12/12 495 510 489 510 1,562,000
1997/12/11 514 524 490 490 374,000
1997/12/10 527 534 515 515 150,000
1997/12/09 520 544 520 537 292,000
1997/12/08 530 530 503 503 369,000
1997/12/05 560 560 531 532 335,000
1997/12/04 580 580 553 560 205,000
1997/12/03 595 595 578 585 155,000
1997/12/02 592 597 584 595 303,000
1997/12/01 581 595 570 589 405,000
1997/11/28 586 586 561 571 319,000
1997/11/27 568 598 554 596 324,000
1997/11/26 549 580 521 558 319,000
1997/11/25 536 559 530 548 607,000
1997/11/21 584 584 553 576 339,000
1997/11/20 535 584 521 584 283,000
1997/11/19 535 540 515 521 313,000
1997/11/18 549 605 549 595 315,000
1997/11/17 513 570 511 569 347,000
1997/11/14 518 524 501 505 961,000
1997/11/13 525 560 511 548 243,000
1997/11/12 550 558 516 535 387,000
1997/11/11 561 575 551 569 302,000
1997/11/10 540 570 537 552 281,000
1997/11/07 570 575 535 540 399,000
1997/11/06 571 577 568 570 134,000
1997/11/05 585 585 560 570 305,000
1997/11/04 580 595 578 585 334,000
1997/10/31 560 605 557 600 184,000
1997/10/30 581 595 565 566 499,000
1997/10/29 641 641 611 615 410,000
1997/10/28 592 625 587 621 343,000
1997/10/27 631 635 615 632 570,000
1997/10/24 590 634 589 633 384,000
1997/10/23 610 610 580 595 286,000
1997/10/22 582 624 582 620 234,000
1997/10/21 570 595 570 581 260,000
1997/10/20 553 569 553 569 103,000
1997/10/17 566 568 551 556 143,000
1997/10/16 554 586 544 576 186,000
1997/10/15 551 558 540 544 280,000
1997/10/14 555 566 540 557 181,000
1997/10/13 541 562 540 554 172,000
1997/10/09 570 570 538 538 534,000
1997/10/08 547 570 547 560 240,000
1997/10/07 579 579 542 544 197,000
1997/10/06 551 578 551 569 199,000
1997/10/03 541 553 536 551 283,000
1997/10/02 571 571 530 542 468,000
1997/10/01 589 589 562 569 365,000
1997/09/30 610 625 601 602 330,000
1997/09/29 607 615 605 609 621,000
1997/09/26 683 683 661 667 241,000
1997/09/25 697 711 668 684 211,000
1997/09/24 685 686 675 678 121,000
1997/09/22 667 685 667 668 277,000
1997/09/19 680 680 665 669 236,000
1997/09/18 688 688 678 678 275,000
1997/09/17 713 723 657 688 310,000
1997/09/16 725 725 710 711 303,000
1997/09/12 744 744 726 734 1,237,000
1997/09/11 760 760 740 744 156,000
1997/09/10 766 774 766 769 121,000
1997/09/09 769 776 764 773 78,000
1997/09/08 757 781 753 772 67,000
1997/09/05 753 761 750 761 66,000
1997/09/04 760 769 753 753 194,000
1997/09/03 754 770 750 760 380,000
1997/09/02 731 735 729 734 176,000
1997/09/01 740 742 720 729 251,000
1997/08/29 741 749 737 740 313,000
1997/08/28 745 755 743 749 170,000
1997/08/27 755 755 740 742 288,000
1997/08/26 751 760 741 755 296,000
1997/08/25 768 768 750 750 164,000
1997/08/22 762 765 750 760 535,000
1997/08/21 767 770 753 769 198,000
1997/08/20 731 760 731 759 255,000
1997/08/19 754 762 730 731 385,000
1997/08/18 741 748 735 739 337,000
1997/08/15 745 759 745 758 355,000
1997/08/14 750 759 741 751 452,000
1997/08/13 752 763 735 750 872,000
1997/08/12 734 775 734 763 933,000
1997/08/11 780 788 724 724 647,000
1997/08/08 786 810 777 807 810,000
1997/08/07 835 835 796 799 760,000
1997/08/06 853 860 825 835 537,000
1997/08/05 870 870 858 858 253,000
1997/08/04 875 895 853 860 182,000
1997/08/01 901 901 870 870 284,000
1997/07/31 935 935 905 917 219,000
1997/07/30 956 956 935 935 124,000
1997/07/29 965 976 955 960 358,000
1997/07/28 958 968 950 955 116,000
1997/07/25 971 980 958 958 57,000
1997/07/24 971 971 961 961 34,000
1997/07/23 987 990 978 980 242,000
1997/07/22 987 987 975 977 72,000
1997/07/18 985 998 985 990 208,000
1997/07/17 981 987 977 985 221,000
1997/07/16 970 990 968 971 469,000
1997/07/15 965 978 960 965 126,000
1997/07/14 950 965 948 965 123,000
1997/07/11 945 955 940 946 509,000
1997/07/10 931 948 930 945 267,000
1997/07/09 959 960 932 939 222,000
1997/07/08 950 970 950 950 87,000
1997/07/07 970 970 950 951 99,000
1997/07/04 972 972 957 960 105,000
1997/07/03 988 988 962 972 68,000
1997/07/02 975 979 950 978 192,000
1997/07/01 1,010 1,020 970 970 379,000
1997/06/27 1,020 1,030 1,010 1,010 98,000
1997/06/26 1,030 1,040 1,020 1,020 391,000
1997/06/25 1,030 1,030 1,010 1,020 147,000
1997/06/24 1,020 1,020 1,010 1,020 253,000
1997/06/23 1,020 1,030 1,020 1,030 45,000
1997/06/20 1,040 1,050 1,010 1,020 399,000
1997/06/19 1,040 1,050 1,020 1,040 87,000
1997/06/18 1,050 1,050 1,030 1,030 99,000
1997/06/17 1,060 1,060 1,030 1,030 169,000
1997/06/16 1,080 1,080 1,060 1,060 233,000
1997/06/13 1,090 1,100 1,050 1,060 1,598,000
1997/06/12 1,040 1,070 1,040 1,070 721,000
1997/06/11 1,050 1,060 1,030 1,030 365,000
1997/06/10 1,020 1,050 1,020 1,050 313,000
1997/06/09 1,030 1,040 1,020 1,020 174,000
1997/06/06 1,020 1,030 1,010 1,030 120,000
1997/06/05 1,030 1,030 1,010 1,010 126,000
1997/06/04 1,040 1,040 1,020 1,030 223,000
1997/06/03 1,010 1,050 1,010 1,040 210,000
1997/06/02 1,000 1,030 1,000 1,030 198,000
1997/05/30 1,030 1,030 1,020 1,020 100,000
1997/05/29 1,010 1,030 1,010 1,030 136,000
1997/05/28 1,000 1,030 1,000 1,030 306,000
1997/05/27 1,020 1,020 1,000 1,010 194,000
1997/05/26 1,030 1,030 1,020 1,020 113,000
1997/05/23 1,020 1,030 1,020 1,030 341,000
1997/05/22 1,010 1,020 1,000 1,020 210,000
1997/05/21 1,040 1,040 1,000 1,000 140,000
1997/05/20 1,070 1,070 1,050 1,060 438,000
1997/05/19 1,040 1,070 1,030 1,060 288,000
1997/05/16 1,030 1,070 1,030 1,040 245,000
1997/05/15 1,020 1,040 1,010 1,030 177,000
1997/05/14 1,020 1,030 1,010 1,020 336,000
1997/05/13 1,060 1,080 1,020 1,020 316,000
1997/05/12 997 1,060 986 1,060 281,000
1997/05/09 1,060 1,060 1,000 1,000 574,000
1997/05/08 1,030 1,040 1,020 1,040 191,000
1997/05/07 1,040 1,050 1,010 1,040 449,000
1997/05/06 1,030 1,050 1,030 1,040 399,000
1997/05/02 1,000 1,010 992 1,010 113,000
1997/05/01 1,030 1,040 1,000 1,010 405,000
1997/04/30 989 1,010 987 1,000 584,000
1997/04/28 982 989 965 989 247,000
1997/04/25 1,000 1,020 990 992 176,000
1997/04/24 1,000 1,020 1,000 1,000 247,000
1997/04/23 1,010 1,020 997 1,000 307,000
1997/04/22 1,020 1,020 996 1,010 221,000
1997/04/21 998 1,020 990 1,020 233,000
1997/04/18 988 997 983 990 466,000
1997/04/17 990 995 982 985 119,000
1997/04/16 991 993 985 990 185,000
1997/04/15 970 987 969 987 198,000
1997/04/14 953 969 953 969 193,000
1997/04/11 950 964 949 962 589,000
1997/04/10 953 961 947 950 579,000
1997/04/09 952 953 945 951 413,000
1997/04/08 925 948 925 942 155,000
1997/04/07 936 945 921 924 143,000
1997/04/04 945 960 918 918 447,000
1997/04/03 915 955 915 947 350,000
1997/04/02 928 935 913 935 216,000
1997/04/01 915 930 911 926 396,000
1997/03/31 940 960 927 928 195,000
1997/03/28 942 942 933 940 148,000
1997/03/27 970 970 925 932 494,000
1997/03/26 965 977 953 972 270,000
1997/03/25 951 971 944 951 367,000
1997/03/24 985 988 911 921 533,000
1997/03/21 1,000 1,000 975 975 290,000
1997/03/19 1,030 1,040 1,000 1,010 233,000
1997/03/18 1,020 1,040 1,010 1,040 316,000
1997/03/17 995 1,040 991 1,040 365,000
1997/03/14 949 996 949 987 1,271,000
1997/03/13 965 973 962 964 363,000
1997/03/12 976 976 962 965 392,000
1997/03/11 945 980 942 980 236,000
1997/03/10 957 957 935 935 161,000
1997/03/07 928 959 927 959 270,000
1997/03/06 980 982 938 938 745,000
1997/03/05 1,010 1,010 971 972 485,000
1997/03/04 1,010 1,010 996 996 164,000
1997/03/03 1,000 1,010 987 996 437,000
1997/02/28 1,040 1,040 1,000 1,000 940,000
1997/02/27 1,040 1,060 1,040 1,040 246,000
1997/02/26 1,050 1,070 1,040 1,050 583,000
1997/02/25 1,030 1,050 1,030 1,030 490,000
1997/02/24 1,030 1,050 1,020 1,030 696,000
1997/02/21 1,040 1,050 1,000 1,010 1,686,000
1997/02/20 1,080 1,140 1,080 1,140 1,131,000
1997/02/19 1,070 1,080 1,060 1,060 586,000
1997/02/18 1,060 1,100 1,050 1,060 670,000
1997/02/17 1,080 1,090 1,040 1,060 780,000
1997/02/14 1,070 1,100 1,060 1,100 1,232,000
1997/02/13 998 1,070 995 1,060 1,239,000
1997/02/12 950 980 948 968 581,000
1997/02/10 914 940 905 932 292,000
1997/02/07 928 931 892 894 445,000
1997/02/06 926 929 886 929 469,000
1997/02/05 910 935 885 935 326,000
1997/02/04 900 940 889 908 380,000
1997/02/03 894 900 880 880 198,000
1997/01/31 871 920 871 890 400,000
1997/01/30 897 899 855 869 453,000
1997/01/29 850 899 820 899 331,000
1997/01/28 801 855 800 849 138,000
1997/01/27 815 819 800 800 280,000
1997/01/24 840 843 810 825 277,000
1997/01/23 845 868 845 850 185,000
1997/01/22 820 869 820 865 306,000
1997/01/21 800 830 795 815 459,000
1997/01/20 857 857 785 800 491,000
1997/01/17 841 870 831 847 303,000
1997/01/16 871 878 820 851 326,000
1997/01/14 850 874 820 841 645,000
1997/01/13 809 853 784 853 656,000
1997/01/10 807 845 795 799 1,065,000
1997/01/09 860 895 815 815 346,000
1997/01/08 905 905 870 870 431,000
1997/01/07 924 925 895 895 185,000
1997/01/06 924 939 905 939 110,000

このページの先頭へ