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 |
|---|---|---|---|---|---|
| 2000/12/29 | 379 | 379 | 357 | 361 | 103,000 |
| 2000/12/28 | 376 | 381 | 370 | 379 | 255,000 |
| 2000/12/27 | 387 | 387 | 372 | 375 | 122,000 |
| 2000/12/26 | 383 | 389 | 379 | 389 | 172,000 |
| 2000/12/25 | 379 | 391 | 379 | 385 | 259,000 |
| 2000/12/22 | 350 | 360 | 349 | 354 | 238,000 |
| 2000/12/21 | 367 | 372 | 345 | 346 | 404,000 |
| 2000/12/20 | 375 | 381 | 364 | 367 | 232,000 |
| 2000/12/19 | 394 | 394 | 375 | 375 | 218,000 |
| 2000/12/18 | 395 | 402 | 380 | 398 | 95,000 |
| 2000/12/15 | 385 | 402 | 385 | 392 | 187,000 |
| 2000/12/14 | 400 | 405 | 392 | 395 | 155,000 |
| 2000/12/13 | 395 | 409 | 391 | 398 | 209,000 |
| 2000/12/12 | 403 | 404 | 396 | 400 | 118,000 |
| 2000/12/11 | 389 | 402 | 389 | 398 | 170,000 |
| 2000/12/08 | 377 | 389 | 377 | 384 | 2,065,000 |
| 2000/12/07 | 382 | 387 | 377 | 377 | 134,000 |
| 2000/12/06 | 390 | 407 | 381 | 382 | 186,000 |
| 2000/12/05 | 413 | 413 | 381 | 381 | 272,000 |
| 2000/12/04 | 397 | 414 | 395 | 403 | 149,000 |
| 2000/12/01 | 398 | 404 | 393 | 397 | 256,000 |
| 2000/11/30 | 390 | 399 | 387 | 399 | 229,000 |
| 2000/11/29 | 384 | 389 | 372 | 382 | 116,000 |
| 2000/11/28 | 390 | 390 | 377 | 385 | 157,000 |
| 2000/11/27 | 387 | 395 | 384 | 390 | 155,000 |
| 2000/11/24 | 390 | 395 | 380 | 385 | 268,000 |
| 2000/11/22 | 374 | 380 | 373 | 380 | 148,000 |
| 2000/11/21 | 385 | 385 | 371 | 379 | 303,000 |
| 2000/11/20 | 378 | 388 | 374 | 387 | 210,000 |
| 2000/11/17 | 375 | 378 | 371 | 376 | 145,000 |
| 2000/11/16 | 382 | 382 | 370 | 370 | 208,000 |
| 2000/11/15 | 386 | 399 | 379 | 388 | 196,000 |
| 2000/11/14 | 382 | 390 | 377 | 383 | 126,000 |
| 2000/11/13 | 381 | 385 | 366 | 375 | 266,000 |
| 2000/11/10 | 390 | 408 | 389 | 391 | 581,000 |
| 2000/11/09 | 408 | 413 | 390 | 395 | 158,000 |
| 2000/11/08 | 394 | 415 | 391 | 411 | 253,000 |
| 2000/11/07 | 394 | 400 | 390 | 394 | 269,000 |
| 2000/11/06 | 363 | 400 | 363 | 394 | 783,000 |
| 2000/11/02 | 402 | 418 | 400 | 418 | 174,000 |
| 2000/11/01 | 397 | 402 | 397 | 402 | 220,000 |
| 2000/10/31 | 404 | 404 | 395 | 396 | 223,000 |
| 2000/10/30 | 399 | 401 | 396 | 399 | 238,000 |
| 2000/10/27 | 403 | 407 | 394 | 394 | 382,000 |
| 2000/10/26 | 400 | 407 | 391 | 407 | 292,000 |
| 2000/10/25 | 420 | 420 | 400 | 401 | 304,000 |
| 2000/10/24 | 409 | 410 | 403 | 405 | 189,000 |
| 2000/10/23 | 414 | 415 | 400 | 405 | 170,000 |
| 2000/10/20 | 415 | 419 | 407 | 414 | 324,000 |
| 2000/10/19 | 411 | 420 | 390 | 390 | 245,000 |
| 2000/10/18 | 430 | 430 | 415 | 415 | 310,000 |
| 2000/10/17 | 430 | 433 | 423 | 425 | 292,000 |
| 2000/10/16 | 421 | 429 | 418 | 418 | 139,000 |
| 2000/10/13 | 416 | 420 | 412 | 416 | 489,000 |
| 2000/10/12 | 423 | 430 | 414 | 430 | 171,000 |
| 2000/10/11 | 420 | 425 | 414 | 424 | 373,000 |
| 2000/10/10 | 427 | 427 | 420 | 424 | 179,000 |
| 2000/10/06 | 435 | 435 | 425 | 429 | 254,000 |
| 2000/10/05 | 440 | 440 | 426 | 432 | 441,000 |
| 2000/10/04 | 440 | 446 | 426 | 446 | 422,000 |
| 2000/10/03 | 442 | 450 | 425 | 449 | 438,000 |
| 2000/10/02 | 455 | 455 | 436 | 440 | 439,000 |
| 2000/09/29 | 447 | 450 | 436 | 450 | 311,000 |
| 2000/09/28 | 454 | 454 | 446 | 448 | 172,000 |
| 2000/09/27 | 455 | 460 | 452 | 457 | 198,000 |
| 2000/09/26 | 460 | 465 | 453 | 460 | 125,000 |
| 2000/09/25 | 455 | 460 | 446 | 458 | 331,000 |
| 2000/09/22 | 467 | 470 | 451 | 451 | 245,000 |
| 2000/09/21 | 471 | 475 | 465 | 467 | 189,000 |
| 2000/09/20 | 469 | 477 | 464 | 476 | 274,000 |
| 2000/09/19 | 467 | 467 | 451 | 464 | 302,000 |
| 2000/09/18 | 455 | 475 | 453 | 471 | 519,000 |
| 2000/09/14 | 470 | 472 | 450 | 450 | 338,000 |
| 2000/09/13 | 476 | 477 | 468 | 474 | 582,000 |
| 2000/09/12 | 465 | 476 | 455 | 476 | 640,000 |
| 2000/09/11 | 468 | 472 | 456 | 463 | 825,000 |
| 2000/09/08 | 450 | 463 | 450 | 463 | 1,494,000 |
| 2000/09/07 | 459 | 459 | 441 | 446 | 202,000 |
| 2000/09/06 | 459 | 460 | 454 | 454 | 212,000 |
| 2000/09/05 | 456 | 465 | 456 | 456 | 297,000 |
| 2000/09/04 | 451 | 460 | 451 | 455 | 157,000 |
| 2000/09/01 | 463 | 463 | 450 | 450 | 250,000 |
| 2000/08/31 | 458 | 464 | 455 | 463 | 226,000 |
| 2000/08/30 | 453 | 459 | 446 | 451 | 166,000 |
| 2000/08/29 | 447 | 460 | 445 | 455 | 198,000 |
| 2000/08/28 | 457 | 461 | 447 | 453 | 235,000 |
| 2000/08/25 | 467 | 467 | 450 | 455 | 358,000 |
| 2000/08/24 | 461 | 465 | 455 | 462 | 482,000 |
| 2000/08/23 | 460 | 470 | 450 | 453 | 374,000 |
| 2000/08/22 | 440 | 459 | 437 | 456 | 283,000 |
| 2000/08/21 | 447 | 448 | 430 | 430 | 177,000 |
| 2000/08/18 | 431 | 442 | 430 | 442 | 284,000 |
| 2000/08/17 | 431 | 432 | 425 | 432 | 165,000 |
| 2000/08/16 | 421 | 433 | 421 | 431 | 126,000 |
| 2000/08/15 | 436 | 436 | 423 | 430 | 216,000 |
| 2000/08/14 | 429 | 437 | 421 | 421 | 85,000 |
| 2000/08/11 | 407 | 427 | 405 | 424 | 665,000 |
| 2000/08/10 | 412 | 420 | 411 | 412 | 164,000 |
| 2000/08/09 | 414 | 420 | 410 | 417 | 183,000 |
| 2000/08/08 | 407 | 419 | 406 | 410 | 269,000 |
| 2000/08/07 | 403 | 420 | 403 | 405 | 218,000 |
| 2000/08/04 | 400 | 417 | 397 | 402 | 237,000 |
| 2000/08/03 | 407 | 409 | 397 | 402 | 197,000 |
| 2000/08/02 | 405 | 413 | 405 | 412 | 105,000 |
| 2000/08/01 | 395 | 409 | 395 | 403 | 223,000 |
| 2000/07/31 | 400 | 400 | 386 | 393 | 249,000 |
| 2000/07/28 | 410 | 416 | 406 | 406 | 280,000 |
| 2000/07/27 | 420 | 420 | 408 | 417 | 282,000 |
| 2000/07/26 | 422 | 424 | 420 | 423 | 153,000 |
| 2000/07/25 | 430 | 430 | 421 | 427 | 259,000 |
| 2000/07/24 | 435 | 435 | 420 | 425 | 228,000 |
| 2000/07/21 | 437 | 450 | 432 | 434 | 149,000 |
| 2000/07/19 | 435 | 437 | 427 | 435 | 206,000 |
| 2000/07/18 | 446 | 449 | 430 | 440 | 319,000 |
| 2000/07/17 | 445 | 460 | 442 | 451 | 190,000 |
| 2000/07/14 | 438 | 449 | 438 | 441 | 600,000 |
| 2000/07/13 | 460 | 460 | 433 | 441 | 428,000 |
| 2000/07/12 | 470 | 473 | 460 | 461 | 307,000 |
| 2000/07/11 | 466 | 474 | 462 | 465 | 305,000 |
| 2000/07/10 | 470 | 474 | 462 | 462 | 326,000 |
| 2000/07/07 | 470 | 470 | 460 | 461 | 404,000 |
| 2000/07/06 | 461 | 465 | 454 | 455 | 300,000 |
| 2000/07/05 | 467 | 472 | 465 | 468 | 409,000 |
| 2000/07/04 | 479 | 479 | 467 | 472 | 555,000 |
| 2000/07/03 | 475 | 483 | 470 | 483 | 735,000 |
| 2000/06/30 | 470 | 470 | 462 | 464 | 291,000 |
| 2000/06/29 | 460 | 470 | 458 | 470 | 647,000 |
| 2000/06/28 | 449 | 475 | 445 | 475 | 1,685,000 |
| 2000/06/27 | 420 | 439 | 417 | 439 | 420,000 |
| 2000/06/26 | 427 | 428 | 421 | 422 | 167,000 |
| 2000/06/23 | 429 | 429 | 422 | 422 | 223,000 |
| 2000/06/22 | 422 | 430 | 422 | 425 | 265,000 |
| 2000/06/21 | 422 | 425 | 417 | 424 | 302,000 |
| 2000/06/20 | 424 | 428 | 420 | 422 | 633,000 |
| 2000/06/19 | 410 | 415 | 401 | 409 | 259,000 |
| 2000/06/16 | 415 | 419 | 410 | 410 | 153,000 |
| 2000/06/15 | 426 | 429 | 413 | 414 | 215,000 |
| 2000/06/14 | 430 | 440 | 421 | 426 | 419,000 |
| 2000/06/13 | 425 | 434 | 425 | 430 | 315,000 |
| 2000/06/12 | 416 | 424 | 414 | 423 | 309,000 |
| 2000/06/09 | 419 | 428 | 412 | 412 | 1,536,000 |
| 2000/06/08 | 418 | 430 | 412 | 429 | 378,000 |
| 2000/06/07 | 400 | 410 | 400 | 404 | 155,000 |
| 2000/06/06 | 400 | 406 | 400 | 403 | 172,000 |
| 2000/06/05 | 397 | 403 | 397 | 400 | 186,000 |
| 2000/06/02 | 398 | 409 | 385 | 387 | 374,000 |
| 2000/06/01 | 395 | 405 | 385 | 393 | 307,000 |
| 2000/05/31 | 400 | 420 | 395 | 395 | 220,000 |
| 2000/05/30 | 401 | 401 | 375 | 391 | 344,000 |
| 2000/05/29 | 401 | 412 | 400 | 402 | 189,000 |
| 2000/05/26 | 409 | 412 | 400 | 402 | 239,000 |
| 2000/05/25 | 420 | 423 | 405 | 409 | 305,000 |
| 2000/05/24 | 418 | 418 | 403 | 405 | 221,000 |
| 2000/05/23 | 433 | 439 | 415 | 420 | 252,000 |
| 2000/05/22 | 420 | 428 | 414 | 425 | 223,000 |
| 2000/05/19 | 430 | 440 | 422 | 422 | 251,000 |
| 2000/05/18 | 430 | 439 | 422 | 429 | 186,000 |
| 2000/05/17 | 438 | 450 | 425 | 428 | 319,000 |
| 2000/05/16 | 449 | 449 | 442 | 448 | 290,000 |
| 2000/05/15 | 431 | 445 | 428 | 443 | 239,000 |
| 2000/05/12 | 433 | 436 | 421 | 431 | 1,007,000 |
| 2000/05/11 | 434 | 440 | 430 | 431 | 262,000 |
| 2000/05/10 | 445 | 445 | 426 | 435 | 236,000 |
| 2000/05/09 | 440 | 445 | 430 | 430 | 485,000 |
| 2000/05/08 | 426 | 449 | 421 | 430 | 658,000 |
| 2000/05/02 | 393 | 405 | 391 | 396 | 178,000 |
| 2000/05/01 | 384 | 394 | 381 | 386 | 373,000 |
| 2000/04/28 | 390 | 400 | 382 | 389 | 361,000 |
| 2000/04/27 | 396 | 402 | 380 | 389 | 587,000 |
| 2000/04/26 | 410 | 410 | 391 | 391 | 664,000 |
| 2000/04/25 | 429 | 437 | 410 | 415 | 525,000 |
| 2000/04/24 | 420 | 430 | 414 | 426 | 890,000 |
| 2000/04/21 | 430 | 439 | 370 | 370 | 1,852,000 |
| 2000/04/20 | 455 | 458 | 430 | 430 | 923,000 |
| 2000/04/19 | 441 | 470 | 435 | 460 | 815,000 |
| 2000/04/18 | 446 | 455 | 430 | 440 | 666,000 |
| 2000/04/17 | 460 | 463 | 418 | 426 | 608,000 |
| 2000/04/14 | 469 | 477 | 456 | 477 | 807,000 |
| 2000/04/13 | 453 | 480 | 452 | 475 | 512,000 |
| 2000/04/12 | 451 | 458 | 445 | 458 | 293,000 |
| 2000/04/11 | 450 | 454 | 442 | 450 | 212,000 |
| 2000/04/10 | 450 | 458 | 445 | 455 | 363,000 |
| 2000/04/07 | 443 | 450 | 436 | 436 | 244,000 |
| 2000/04/06 | 444 | 450 | 441 | 446 | 374,000 |
| 2000/04/05 | 441 | 445 | 431 | 442 | 327,000 |
| 2000/04/04 | 424 | 444 | 420 | 441 | 485,000 |
| 2000/04/03 | 400 | 420 | 400 | 419 | 263,000 |
| 2000/03/31 | 410 | 420 | 380 | 406 | 379,000 |
| 2000/03/30 | 407 | 410 | 400 | 400 | 237,000 |
| 2000/03/29 | 425 | 427 | 410 | 412 | 304,000 |
| 2000/03/28 | 424 | 437 | 419 | 420 | 235,000 |
| 2000/03/27 | 426 | 437 | 420 | 437 | 596,000 |
| 2000/03/24 | 415 | 425 | 410 | 416 | 410,000 |
| 2000/03/23 | 410 | 420 | 406 | 412 | 291,000 |
| 2000/03/22 | 378 | 410 | 378 | 409 | 373,000 |
| 2000/03/21 | 381 | 385 | 366 | 385 | 495,000 |
| 2000/03/17 | 408 | 410 | 390 | 401 | 436,000 |
| 2000/03/16 | 410 | 410 | 401 | 401 | 297,000 |
| 2000/03/15 | 406 | 420 | 400 | 420 | 424,000 |
| 2000/03/14 | 433 | 450 | 407 | 421 | 518,000 |
| 2000/03/13 | 443 | 460 | 423 | 431 | 1,296,000 |
| 2000/03/10 | 391 | 410 | 386 | 403 | 2,545,000 |
| 2000/03/09 | 356 | 369 | 355 | 366 | 349,000 |
| 2000/03/08 | 359 | 363 | 353 | 361 | 214,000 |
| 2000/03/07 | 351 | 371 | 351 | 362 | 440,000 |
| 2000/03/06 | 333 | 352 | 329 | 351 | 411,000 |
| 2000/03/03 | 311 | 325 | 309 | 318 | 459,000 |
| 2000/03/02 | 313 | 315 | 310 | 310 | 398,000 |
| 2000/03/01 | 312 | 320 | 311 | 315 | 480,000 |
| 2000/02/29 | 315 | 315 | 310 | 312 | 219,000 |
| 2000/02/28 | 312 | 319 | 308 | 313 | 388,000 |
| 2000/02/25 | 325 | 325 | 315 | 322 | 308,000 |
| 2000/02/24 | 320 | 324 | 320 | 321 | 211,000 |
| 2000/02/23 | 315 | 323 | 315 | 318 | 303,000 |
| 2000/02/22 | 322 | 322 | 311 | 315 | 333,000 |
| 2000/02/21 | 322 | 332 | 322 | 325 | 244,000 |
| 2000/02/18 | 338 | 342 | 323 | 327 | 587,000 |
| 2000/02/17 | 353 | 358 | 338 | 338 | 209,000 |
| 2000/02/16 | 344 | 360 | 338 | 358 | 453,000 |
| 2000/02/15 | 344 | 345 | 337 | 344 | 420,000 |
| 2000/02/14 | 343 | 343 | 334 | 338 | 378,000 |
| 2000/02/10 | 335 | 345 | 335 | 338 | 550,000 |
| 2000/02/09 | 341 | 351 | 336 | 340 | 223,000 |
| 2000/02/08 | 345 | 347 | 340 | 343 | 268,000 |
| 2000/02/07 | 342 | 348 | 342 | 347 | 324,000 |
| 2000/02/04 | 351 | 351 | 338 | 338 | 432,000 |
| 2000/02/03 | 363 | 363 | 346 | 350 | 400,000 |
| 2000/02/02 | 365 | 373 | 355 | 368 | 419,000 |
| 2000/02/01 | 360 | 360 | 346 | 354 | 338,000 |
| 2000/01/31 | 346 | 355 | 336 | 355 | 276,000 |
| 2000/01/28 | 340 | 345 | 331 | 336 | 573,000 |
| 2000/01/27 | 351 | 355 | 344 | 345 | 331,000 |
| 2000/01/26 | 365 | 369 | 352 | 356 | 397,000 |
| 2000/01/25 | 384 | 384 | 362 | 365 | 295,000 |
| 2000/01/24 | 380 | 387 | 372 | 380 | 207,000 |
| 2000/01/21 | 401 | 402 | 377 | 382 | 358,000 |
| 2000/01/20 | 390 | 410 | 390 | 405 | 386,000 |
| 2000/01/19 | 392 | 403 | 390 | 390 | 328,000 |
| 2000/01/18 | 389 | 399 | 380 | 392 | 353,000 |
| 2000/01/17 | 355 | 391 | 355 | 389 | 627,000 |
| 2000/01/14 | 335 | 349 | 333 | 340 | 562,000 |
| 2000/01/13 | 329 | 345 | 329 | 338 | 181,000 |
| 2000/01/12 | 332 | 335 | 322 | 322 | 281,000 |
| 2000/01/11 | 324 | 330 | 319 | 324 | 249,000 |
| 2000/01/07 | 321 | 339 | 320 | 327 | 243,000 |
| 2000/01/06 | 332 | 332 | 310 | 316 | 246,000 |
| 2000/01/05 | 318 | 340 | 314 | 327 | 366,000 |
| 2000/01/04 | 325 | 325 | 310 | 313 | 142,000 |