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 |
|---|---|---|---|---|---|
| 2001/12/28 | 189 | 189 | 185 | 185 | 138,000 |
| 2001/12/27 | 182 | 190 | 181 | 190 | 295,000 |
| 2001/12/26 | 189 | 189 | 182 | 182 | 162,000 |
| 2001/12/25 | 189 | 190 | 184 | 189 | 288,000 |
| 2001/12/21 | 183 | 189 | 182 | 185 | 365,000 |
| 2001/12/20 | 188 | 188 | 182 | 184 | 265,000 |
| 2001/12/19 | 185 | 190 | 181 | 188 | 414,000 |
| 2001/12/18 | 193 | 198 | 189 | 189 | 392,000 |
| 2001/12/17 | 193 | 198 | 187 | 195 | 214,000 |
| 2001/12/14 | 199 | 202 | 193 | 194 | 3,199,000 |
| 2001/12/13 | 203 | 204 | 189 | 192 | 316,000 |
| 2001/12/12 | 197 | 209 | 197 | 206 | 375,000 |
| 2001/12/11 | 206 | 207 | 198 | 199 | 264,000 |
| 2001/12/10 | 215 | 218 | 204 | 206 | 306,000 |
| 2001/12/07 | 211 | 217 | 205 | 205 | 406,000 |
| 2001/12/06 | 206 | 215 | 206 | 213 | 762,000 |
| 2001/12/05 | 210 | 214 | 206 | 211 | 381,000 |
| 2001/12/04 | 210 | 212 | 208 | 210 | 401,000 |
| 2001/12/03 | 216 | 216 | 208 | 210 | 862,000 |
| 2001/11/30 | 211 | 218 | 205 | 213 | 868,000 |
| 2001/11/29 | 202 | 217 | 191 | 216 | 682,000 |
| 2001/11/28 | 191 | 197 | 191 | 192 | 733,000 |
| 2001/11/27 | 213 | 220 | 210 | 211 | 551,000 |
| 2001/11/26 | 194 | 244 | 194 | 213 | 630,000 |
| 2001/11/22 | 197 | 199 | 192 | 194 | 376,000 |
| 2001/11/21 | 191 | 199 | 190 | 194 | 454,000 |
| 2001/11/20 | 198 | 198 | 190 | 193 | 420,000 |
| 2001/11/19 | 195 | 195 | 184 | 187 | 362,000 |
| 2001/11/16 | 197 | 197 | 188 | 190 | 515,000 |
| 2001/11/15 | 189 | 198 | 184 | 197 | 420,000 |
| 2001/11/14 | 192 | 192 | 183 | 184 | 385,000 |
| 2001/11/13 | 189 | 192 | 181 | 182 | 379,000 |
| 2001/11/12 | 193 | 197 | 189 | 189 | 313,000 |
| 2001/11/09 | 204 | 205 | 186 | 188 | 893,000 |
| 2001/11/08 | 207 | 207 | 202 | 205 | 250,000 |
| 2001/11/07 | 208 | 209 | 204 | 204 | 324,000 |
| 2001/11/06 | 210 | 211 | 206 | 208 | 200,000 |
| 2001/11/05 | 211 | 212 | 206 | 210 | 197,000 |
| 2001/11/02 | 211 | 213 | 208 | 210 | 305,000 |
| 2001/11/01 | 216 | 216 | 209 | 209 | 232,000 |
| 2001/10/31 | 215 | 220 | 212 | 212 | 239,000 |
| 2001/10/30 | 219 | 221 | 213 | 215 | 207,000 |
| 2001/10/29 | 225 | 229 | 220 | 220 | 354,000 |
| 2001/10/26 | 236 | 242 | 228 | 230 | 319,000 |
| 2001/10/25 | 228 | 240 | 228 | 235 | 514,000 |
| 2001/10/24 | 218 | 227 | 218 | 224 | 335,000 |
| 2001/10/23 | 220 | 220 | 215 | 220 | 201,000 |
| 2001/10/22 | 212 | 221 | 212 | 216 | 260,000 |
| 2001/10/19 | 212 | 214 | 210 | 210 | 248,000 |
| 2001/10/18 | 216 | 218 | 212 | 212 | 368,000 |
| 2001/10/17 | 219 | 221 | 212 | 212 | 395,000 |
| 2001/10/16 | 220 | 225 | 216 | 224 | 306,000 |
| 2001/10/15 | 214 | 214 | 210 | 210 | 232,000 |
| 2001/10/12 | 227 | 227 | 210 | 211 | 958,000 |
| 2001/10/11 | 215 | 217 | 208 | 217 | 218,000 |
| 2001/10/10 | 207 | 211 | 206 | 206 | 177,000 |
| 2001/10/09 | 215 | 217 | 208 | 208 | 177,000 |
| 2001/10/05 | 222 | 222 | 215 | 217 | 213,000 |
| 2001/10/04 | 230 | 230 | 221 | 222 | 213,000 |
| 2001/10/03 | 224 | 228 | 220 | 220 | 206,000 |
| 2001/10/02 | 223 | 227 | 215 | 224 | 219,000 |
| 2001/10/01 | 207 | 219 | 205 | 219 | 270,000 |
| 2001/09/28 | 208 | 216 | 205 | 205 | 269,000 |
| 2001/09/27 | 211 | 216 | 205 | 212 | 269,000 |
| 2001/09/26 | 216 | 216 | 210 | 216 | 231,000 |
| 2001/09/25 | 218 | 219 | 210 | 211 | 297,000 |
| 2001/09/21 | 205 | 207 | 202 | 203 | 408,000 |
| 2001/09/20 | 211 | 215 | 208 | 208 | 365,000 |
| 2001/09/19 | 213 | 220 | 212 | 216 | 314,000 |
| 2001/09/18 | 216 | 225 | 212 | 213 | 231,000 |
| 2001/09/17 | 220 | 220 | 211 | 211 | 286,000 |
| 2001/09/14 | 206 | 231 | 206 | 231 | 1,231,000 |
| 2001/09/13 | 206 | 213 | 204 | 205 | 455,000 |
| 2001/09/12 | 212 | 214 | 202 | 202 | 419,000 |
| 2001/09/11 | 230 | 235 | 226 | 227 | 470,000 |
| 2001/09/10 | 238 | 242 | 230 | 230 | 356,000 |
| 2001/09/07 | 250 | 255 | 240 | 241 | 457,000 |
| 2001/09/06 | 262 | 272 | 256 | 258 | 283,000 |
| 2001/09/05 | 258 | 265 | 255 | 257 | 264,000 |
| 2001/09/04 | 260 | 266 | 258 | 265 | 310,000 |
| 2001/09/03 | 271 | 274 | 259 | 259 | 339,000 |
| 2001/08/31 | 279 | 279 | 271 | 271 | 445,000 |
| 2001/08/30 | 277 | 280 | 273 | 279 | 207,000 |
| 2001/08/29 | 276 | 283 | 273 | 280 | 372,000 |
| 2001/08/28 | 280 | 280 | 270 | 271 | 224,000 |
| 2001/08/27 | 280 | 280 | 276 | 279 | 128,000 |
| 2001/08/24 | 274 | 277 | 272 | 275 | 275,000 |
| 2001/08/23 | 274 | 277 | 270 | 271 | 297,000 |
| 2001/08/22 | 267 | 283 | 266 | 274 | 459,000 |
| 2001/08/21 | 269 | 275 | 265 | 266 | 472,000 |
| 2001/08/20 | 280 | 285 | 268 | 268 | 489,000 |
| 2001/08/17 | 287 | 292 | 282 | 285 | 296,000 |
| 2001/08/16 | 296 | 297 | 286 | 286 | 427,000 |
| 2001/08/15 | 305 | 305 | 296 | 296 | 273,000 |
| 2001/08/14 | 297 | 307 | 294 | 306 | 313,000 |
| 2001/08/13 | 295 | 299 | 292 | 292 | 238,000 |
| 2001/08/10 | 293 | 305 | 292 | 296 | 646,000 |
| 2001/08/09 | 306 | 307 | 293 | 293 | 295,000 |
| 2001/08/08 | 307 | 309 | 302 | 302 | 171,000 |
| 2001/08/07 | 309 | 314 | 307 | 310 | 241,000 |
| 2001/08/06 | 306 | 312 | 306 | 310 | 205,000 |
| 2001/08/03 | 304 | 309 | 304 | 305 | 269,000 |
| 2001/08/02 | 302 | 318 | 301 | 314 | 454,000 |
| 2001/08/01 | 300 | 302 | 298 | 301 | 262,000 |
| 2001/07/31 | 301 | 303 | 297 | 300 | 291,000 |
| 2001/07/30 | 306 | 308 | 291 | 296 | 275,000 |
| 2001/07/27 | 302 | 314 | 302 | 305 | 232,000 |
| 2001/07/26 | 305 | 308 | 303 | 303 | 100,000 |
| 2001/07/25 | 308 | 309 | 302 | 302 | 256,000 |
| 2001/07/24 | 296 | 308 | 296 | 307 | 275,000 |
| 2001/07/23 | 307 | 307 | 295 | 298 | 409,000 |
| 2001/07/19 | 306 | 309 | 301 | 302 | 186,000 |
| 2001/07/18 | 312 | 315 | 300 | 303 | 240,000 |
| 2001/07/17 | 317 | 318 | 312 | 312 | 158,000 |
| 2001/07/16 | 318 | 318 | 313 | 316 | 291,000 |
| 2001/07/13 | 306 | 314 | 305 | 313 | 931,000 |
| 2001/07/12 | 299 | 311 | 297 | 308 | 364,000 |
| 2001/07/11 | 303 | 305 | 293 | 293 | 333,000 |
| 2001/07/10 | 308 | 310 | 305 | 307 | 239,000 |
| 2001/07/09 | 310 | 310 | 306 | 308 | 241,000 |
| 2001/07/06 | 319 | 319 | 312 | 315 | 299,000 |
| 2001/07/05 | 317 | 320 | 313 | 320 | 290,000 |
| 2001/07/04 | 318 | 321 | 313 | 313 | 324,000 |
| 2001/07/03 | 317 | 322 | 316 | 319 | 289,000 |
| 2001/07/02 | 321 | 321 | 312 | 313 | 358,000 |
| 2001/06/29 | 323 | 328 | 317 | 322 | 429,000 |
| 2001/06/28 | 330 | 331 | 315 | 320 | 557,000 |
| 2001/06/27 | 330 | 331 | 326 | 329 | 230,000 |
| 2001/06/26 | 324 | 333 | 324 | 330 | 233,000 |
| 2001/06/25 | 334 | 334 | 321 | 323 | 238,000 |
| 2001/06/22 | 327 | 328 | 320 | 327 | 230,000 |
| 2001/06/21 | 316 | 327 | 315 | 324 | 245,000 |
| 2001/06/20 | 315 | 322 | 312 | 315 | 317,000 |
| 2001/06/19 | 320 | 328 | 313 | 313 | 326,000 |
| 2001/06/18 | 319 | 320 | 316 | 319 | 116,000 |
| 2001/06/15 | 316 | 316 | 308 | 315 | 303,000 |
| 2001/06/14 | 319 | 322 | 316 | 316 | 173,000 |
| 2001/06/13 | 323 | 323 | 316 | 316 | 297,000 |
| 2001/06/12 | 320 | 332 | 313 | 313 | 409,000 |
| 2001/06/11 | 333 | 335 | 320 | 321 | 316,000 |
| 2001/06/08 | 327 | 330 | 320 | 327 | 2,231,000 |
| 2001/06/07 | 321 | 322 | 315 | 322 | 391,000 |
| 2001/06/06 | 325 | 325 | 321 | 323 | 144,000 |
| 2001/06/05 | 323 | 326 | 318 | 326 | 350,000 |
| 2001/06/04 | 321 | 325 | 320 | 323 | 123,000 |
| 2001/06/01 | 322 | 325 | 317 | 320 | 416,000 |
| 2001/05/31 | 327 | 329 | 321 | 323 | 335,000 |
| 2001/05/30 | 330 | 332 | 327 | 327 | 277,000 |
| 2001/05/29 | 333 | 337 | 330 | 331 | 230,000 |
| 2001/05/28 | 336 | 337 | 332 | 336 | 216,000 |
| 2001/05/25 | 338 | 344 | 333 | 334 | 565,000 |
| 2001/05/24 | 337 | 338 | 331 | 333 | 572,000 |
| 2001/05/23 | 333 | 339 | 331 | 339 | 348,000 |
| 2001/05/22 | 340 | 340 | 333 | 335 | 339,000 |
| 2001/05/21 | 327 | 340 | 327 | 340 | 522,000 |
| 2001/05/18 | 336 | 340 | 324 | 326 | 771,000 |
| 2001/05/17 | 345 | 348 | 335 | 336 | 363,000 |
| 2001/05/16 | 355 | 355 | 342 | 342 | 278,000 |
| 2001/05/15 | 347 | 355 | 341 | 352 | 294,000 |
| 2001/05/14 | 354 | 354 | 341 | 345 | 173,000 |
| 2001/05/11 | 354 | 357 | 353 | 354 | 505,000 |
| 2001/05/10 | 352 | 360 | 352 | 353 | 112,000 |
| 2001/05/09 | 353 | 355 | 350 | 352 | 208,000 |
| 2001/05/08 | 362 | 363 | 351 | 351 | 247,000 |
| 2001/05/07 | 367 | 369 | 356 | 361 | 302,000 |
| 2001/05/02 | 375 | 375 | 364 | 366 | 371,000 |
| 2001/05/01 | 351 | 370 | 349 | 369 | 421,000 |
| 2001/04/27 | 350 | 353 | 342 | 343 | 482,000 |
| 2001/04/26 | 359 | 363 | 347 | 347 | 786,000 |
| 2001/04/25 | 354 | 358 | 344 | 344 | 324,000 |
| 2001/04/24 | 347 | 349 | 338 | 347 | 212,000 |
| 2001/04/23 | 344 | 358 | 340 | 342 | 275,000 |
| 2001/04/20 | 354 | 360 | 347 | 349 | 226,000 |
| 2001/04/19 | 350 | 358 | 346 | 349 | 356,000 |
| 2001/04/18 | 334 | 350 | 334 | 349 | 436,000 |
| 2001/04/17 | 340 | 343 | 334 | 334 | 218,000 |
| 2001/04/16 | 343 | 347 | 340 | 340 | 207,000 |
| 2001/04/13 | 342 | 344 | 337 | 343 | 623,000 |
| 2001/04/12 | 333 | 342 | 328 | 337 | 223,000 |
| 2001/04/11 | 327 | 342 | 325 | 341 | 311,000 |
| 2001/04/10 | 328 | 329 | 320 | 322 | 415,000 |
| 2001/04/09 | 342 | 342 | 325 | 325 | 355,000 |
| 2001/04/06 | 342 | 348 | 332 | 337 | 275,000 |
| 2001/04/05 | 343 | 345 | 334 | 337 | 196,000 |
| 2001/04/04 | 330 | 343 | 325 | 343 | 336,000 |
| 2001/04/03 | 341 | 343 | 329 | 330 | 228,000 |
| 2001/04/02 | 331 | 339 | 326 | 328 | 276,000 |
| 2001/03/30 | 334 | 348 | 331 | 332 | 242,000 |
| 2001/03/29 | 352 | 352 | 331 | 334 | 172,000 |
| 2001/03/28 | 354 | 355 | 347 | 352 | 146,000 |
| 2001/03/27 | 355 | 357 | 342 | 345 | 260,000 |
| 2001/03/26 | 330 | 355 | 330 | 355 | 398,000 |
| 2001/03/23 | 331 | 342 | 325 | 330 | 374,000 |
| 2001/03/22 | 335 | 344 | 327 | 334 | 368,000 |
| 2001/03/21 | 319 | 357 | 314 | 355 | 592,000 |
| 2001/03/19 | 311 | 354 | 311 | 319 | 325,000 |
| 2001/03/16 | 316 | 329 | 312 | 312 | 380,000 |
| 2001/03/15 | 292 | 338 | 292 | 338 | 397,000 |
| 2001/03/14 | 315 | 325 | 313 | 317 | 383,000 |
| 2001/03/13 | 326 | 330 | 314 | 316 | 387,000 |
| 2001/03/12 | 335 | 346 | 331 | 335 | 395,000 |
| 2001/03/09 | 335 | 358 | 335 | 344 | 1,867,000 |
| 2001/03/08 | 343 | 349 | 342 | 344 | 339,000 |
| 2001/03/07 | 347 | 350 | 343 | 345 | 252,000 |
| 2001/03/06 | 345 | 361 | 341 | 356 | 318,000 |
| 2001/03/05 | 340 | 353 | 340 | 352 | 247,000 |
| 2001/03/02 | 353 | 358 | 344 | 344 | 360,000 |
| 2001/03/01 | 366 | 375 | 359 | 363 | 351,000 |
| 2001/02/28 | 355 | 380 | 355 | 373 | 280,000 |
| 2001/02/27 | 353 | 359 | 352 | 352 | 217,000 |
| 2001/02/26 | 349 | 362 | 347 | 350 | 179,000 |
| 2001/02/23 | 343 | 359 | 343 | 359 | 400,000 |
| 2001/02/22 | 350 | 350 | 341 | 341 | 367,000 |
| 2001/02/21 | 356 | 359 | 353 | 353 | 169,000 |
| 2001/02/20 | 363 | 370 | 361 | 366 | 178,000 |
| 2001/02/19 | 370 | 373 | 363 | 363 | 135,000 |
| 2001/02/16 | 396 | 396 | 359 | 360 | 222,000 |
| 2001/02/15 | 383 | 397 | 380 | 397 | 308,000 |
| 2001/02/14 | 372 | 390 | 372 | 388 | 362,000 |
| 2001/02/13 | 366 | 375 | 366 | 368 | 193,000 |
| 2001/02/09 | 341 | 369 | 341 | 369 | 776,000 |
| 2001/02/08 | 340 | 346 | 340 | 342 | 229,000 |
| 2001/02/07 | 340 | 344 | 340 | 340 | 80,000 |
| 2001/02/06 | 340 | 345 | 340 | 340 | 145,000 |
| 2001/02/05 | 342 | 347 | 340 | 340 | 127,000 |
| 2001/02/02 | 341 | 353 | 341 | 352 | 223,000 |
| 2001/02/01 | 340 | 352 | 340 | 345 | 268,000 |
| 2001/01/31 | 341 | 345 | 338 | 339 | 241,000 |
| 2001/01/30 | 343 | 347 | 337 | 340 | 166,000 |
| 2001/01/29 | 338 | 353 | 338 | 348 | 189,000 |
| 2001/01/26 | 342 | 348 | 341 | 346 | 169,000 |
| 2001/01/25 | 339 | 343 | 337 | 337 | 151,000 |
| 2001/01/24 | 342 | 344 | 333 | 339 | 238,000 |
| 2001/01/23 | 342 | 348 | 340 | 341 | 165,000 |
| 2001/01/22 | 342 | 352 | 340 | 340 | 187,000 |
| 2001/01/19 | 350 | 357 | 348 | 357 | 302,000 |
| 2001/01/18 | 335 | 352 | 332 | 348 | 286,000 |
| 2001/01/17 | 347 | 347 | 340 | 340 | 165,000 |
| 2001/01/16 | 345 | 350 | 345 | 346 | 163,000 |
| 2001/01/15 | 343 | 359 | 342 | 353 | 161,000 |
| 2001/01/12 | 340 | 359 | 340 | 346 | 776,000 |
| 2001/01/11 | 348 | 355 | 326 | 340 | 382,000 |
| 2001/01/10 | 354 | 354 | 345 | 346 | 186,000 |
| 2001/01/09 | 348 | 358 | 348 | 349 | 197,000 |
| 2001/01/05 | 353 | 369 | 353 | 358 | 243,000 |
| 2001/01/04 | 363 | 373 | 353 | 373 | 124,000 |