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 |
---|---|---|---|---|---|
2002/12/30 | 130 | 134 | 128 | 134 | 84,000 |
2002/12/27 | 137 | 138 | 132 | 135 | 223,000 |
2002/12/26 | 130 | 138 | 130 | 137 | 223,000 |
2002/12/25 | 130 | 130 | 126 | 130 | 263,000 |
2002/12/24 | 123 | 130 | 120 | 126 | 289,000 |
2002/12/20 | 117 | 123 | 117 | 123 | 302,000 |
2002/12/19 | 116 | 120 | 116 | 117 | 172,000 |
2002/12/18 | 128 | 128 | 120 | 120 | 358,000 |
2002/12/17 | 127 | 130 | 126 | 128 | 238,000 |
2002/12/16 | 128 | 129 | 124 | 125 | 381,000 |
2002/12/13 | 139 | 140 | 124 | 124 | 1,317,000 |
2002/12/12 | 142 | 142 | 139 | 139 | 134,000 |
2002/12/11 | 142 | 143 | 138 | 139 | 217,000 |
2002/12/10 | 136 | 143 | 135 | 143 | 356,000 |
2002/12/09 | 137 | 138 | 133 | 136 | 263,000 |
2002/12/06 | 135 | 137 | 135 | 137 | 152,000 |
2002/12/05 | 140 | 141 | 136 | 139 | 226,000 |
2002/12/04 | 140 | 141 | 133 | 141 | 282,000 |
2002/12/03 | 140 | 141 | 137 | 140 | 233,000 |
2002/12/02 | 141 | 142 | 135 | 140 | 313,000 |
2002/11/29 | 140 | 142 | 135 | 141 | 322,000 |
2002/11/28 | 132 | 140 | 131 | 140 | 256,000 |
2002/11/27 | 125 | 131 | 125 | 129 | 287,000 |
2002/11/26 | 131 | 133 | 124 | 126 | 349,000 |
2002/11/25 | 129 | 134 | 124 | 131 | 440,000 |
2002/11/22 | 123 | 127 | 120 | 123 | 303,000 |
2002/11/21 | 116 | 117 | 113 | 115 | 392,000 |
2002/11/20 | 107 | 114 | 106 | 113 | 407,000 |
2002/11/19 | 117 | 117 | 100 | 107 | 724,000 |
2002/11/18 | 130 | 135 | 122 | 122 | 432,000 |
2002/11/15 | 140 | 141 | 135 | 135 | 329,000 |
2002/11/14 | 152 | 152 | 137 | 137 | 265,000 |
2002/11/13 | 154 | 156 | 147 | 151 | 200,000 |
2002/11/12 | 150 | 156 | 149 | 156 | 226,000 |
2002/11/11 | 155 | 155 | 147 | 150 | 228,000 |
2002/11/08 | 162 | 162 | 155 | 160 | 366,000 |
2002/11/07 | 162 | 163 | 158 | 163 | 259,000 |
2002/11/06 | 157 | 163 | 156 | 162 | 269,000 |
2002/11/05 | 160 | 160 | 155 | 157 | 250,000 |
2002/11/01 | 149 | 157 | 145 | 154 | 495,000 |
2002/10/31 | 160 | 160 | 151 | 151 | 353,000 |
2002/10/30 | 154 | 160 | 154 | 160 | 164,000 |
2002/10/29 | 156 | 160 | 154 | 159 | 228,000 |
2002/10/28 | 152 | 156 | 151 | 156 | 274,000 |
2002/10/25 | 157 | 162 | 155 | 159 | 298,000 |
2002/10/24 | 153 | 157 | 151 | 152 | 251,000 |
2002/10/23 | 151 | 157 | 150 | 154 | 302,000 |
2002/10/22 | 165 | 165 | 154 | 156 | 407,000 |
2002/10/21 | 168 | 168 | 162 | 164 | 172,000 |
2002/10/18 | 164 | 166 | 160 | 164 | 180,000 |
2002/10/17 | 160 | 160 | 156 | 157 | 224,000 |
2002/10/16 | 164 | 165 | 157 | 157 | 354,000 |
2002/10/15 | 170 | 170 | 161 | 161 | 226,000 |
2002/10/11 | 155 | 164 | 155 | 159 | 696,000 |
2002/10/10 | 140 | 158 | 137 | 154 | 717,000 |
2002/10/09 | 165 | 168 | 157 | 160 | 327,000 |
2002/10/08 | 166 | 168 | 164 | 164 | 342,000 |
2002/10/07 | 176 | 176 | 155 | 165 | 740,000 |
2002/10/04 | 191 | 192 | 182 | 186 | 582,000 |
2002/10/03 | 194 | 196 | 191 | 191 | 182,000 |
2002/10/02 | 196 | 198 | 194 | 196 | 119,000 |
2002/10/01 | 199 | 202 | 196 | 199 | 168,000 |
2002/09/30 | 202 | 207 | 201 | 204 | 151,000 |
2002/09/27 | 208 | 208 | 203 | 207 | 263,000 |
2002/09/26 | 204 | 208 | 201 | 208 | 211,000 |
2002/09/25 | 202 | 207 | 196 | 204 | 325,000 |
2002/09/24 | 202 | 202 | 199 | 200 | 233,000 |
2002/09/20 | 195 | 203 | 195 | 203 | 253,000 |
2002/09/19 | 199 | 206 | 199 | 204 | 476,000 |
2002/09/18 | 191 | 197 | 186 | 196 | 243,000 |
2002/09/17 | 189 | 194 | 189 | 192 | 215,000 |
2002/09/13 | 185 | 187 | 180 | 181 | 2,704,000 |
2002/09/12 | 189 | 190 | 185 | 189 | 282,000 |
2002/09/11 | 189 | 195 | 189 | 195 | 134,000 |
2002/09/10 | 192 | 196 | 186 | 190 | 268,000 |
2002/09/09 | 184 | 197 | 184 | 197 | 120,000 |
2002/09/06 | 187 | 189 | 182 | 189 | 217,000 |
2002/09/05 | 189 | 193 | 186 | 191 | 245,000 |
2002/09/04 | 190 | 196 | 188 | 190 | 258,000 |
2002/09/03 | 202 | 203 | 190 | 195 | 258,000 |
2002/09/02 | 203 | 204 | 198 | 203 | 193,000 |
2002/08/30 | 201 | 205 | 197 | 204 | 135,000 |
2002/08/29 | 201 | 204 | 198 | 203 | 201,000 |
2002/08/28 | 212 | 212 | 201 | 203 | 175,000 |
2002/08/27 | 211 | 213 | 207 | 209 | 166,000 |
2002/08/26 | 205 | 213 | 205 | 213 | 344,000 |
2002/08/23 | 208 | 210 | 205 | 205 | 246,000 |
2002/08/22 | 203 | 207 | 196 | 207 | 187,000 |
2002/08/21 | 196 | 203 | 196 | 199 | 173,000 |
2002/08/20 | 200 | 201 | 197 | 200 | 151,000 |
2002/08/19 | 208 | 208 | 196 | 197 | 179,000 |
2002/08/16 | 210 | 210 | 203 | 203 | 169,000 |
2002/08/15 | 208 | 210 | 206 | 209 | 169,000 |
2002/08/14 | 204 | 207 | 203 | 203 | 147,000 |
2002/08/13 | 198 | 207 | 198 | 203 | 116,000 |
2002/08/12 | 210 | 210 | 201 | 201 | 183,000 |
2002/08/09 | 204 | 212 | 204 | 212 | 649,000 |
2002/08/08 | 202 | 207 | 201 | 206 | 286,000 |
2002/08/07 | 198 | 201 | 194 | 201 | 305,000 |
2002/08/06 | 194 | 196 | 187 | 189 | 269,000 |
2002/08/05 | 195 | 199 | 194 | 197 | 198,000 |
2002/08/02 | 195 | 198 | 195 | 195 | 218,000 |
2002/08/01 | 202 | 202 | 193 | 198 | 264,000 |
2002/07/31 | 203 | 203 | 196 | 199 | 160,000 |
2002/07/30 | 201 | 202 | 195 | 199 | 307,000 |
2002/07/29 | 190 | 199 | 188 | 199 | 554,000 |
2002/07/26 | 194 | 194 | 186 | 186 | 407,000 |
2002/07/25 | 202 | 202 | 191 | 194 | 370,000 |
2002/07/24 | 188 | 192 | 188 | 188 | 332,000 |
2002/07/23 | 187 | 193 | 186 | 189 | 192,000 |
2002/07/22 | 190 | 196 | 185 | 189 | 277,000 |
2002/07/19 | 195 | 197 | 190 | 191 | 300,000 |
2002/07/18 | 196 | 201 | 196 | 196 | 242,000 |
2002/07/17 | 197 | 197 | 192 | 195 | 249,000 |
2002/07/16 | 195 | 200 | 195 | 197 | 394,000 |
2002/07/15 | 204 | 204 | 197 | 198 | 224,000 |
2002/07/12 | 204 | 205 | 200 | 203 | 714,000 |
2002/07/11 | 206 | 206 | 199 | 199 | 547,000 |
2002/07/10 | 214 | 219 | 207 | 207 | 499,000 |
2002/07/09 | 213 | 216 | 209 | 216 | 478,000 |
2002/07/08 | 216 | 217 | 210 | 210 | 342,000 |
2002/07/05 | 207 | 213 | 205 | 211 | 286,000 |
2002/07/04 | 209 | 210 | 204 | 204 | 201,000 |
2002/07/03 | 200 | 208 | 198 | 207 | 424,000 |
2002/07/02 | 200 | 202 | 196 | 202 | 333,000 |
2002/07/01 | 204 | 206 | 200 | 202 | 268,000 |
2002/06/28 | 201 | 206 | 200 | 206 | 358,000 |
2002/06/27 | 198 | 200 | 196 | 199 | 448,000 |
2002/06/26 | 196 | 198 | 192 | 193 | 437,000 |
2002/06/25 | 203 | 207 | 200 | 206 | 360,000 |
2002/06/24 | 195 | 202 | 195 | 201 | 230,000 |
2002/06/21 | 204 | 205 | 201 | 204 | 271,000 |
2002/06/20 | 205 | 210 | 201 | 208 | 405,000 |
2002/06/19 | 210 | 213 | 201 | 201 | 355,000 |
2002/06/18 | 214 | 214 | 207 | 210 | 439,000 |
2002/06/17 | 220 | 222 | 204 | 210 | 678,000 |
2002/06/14 | 231 | 231 | 222 | 224 | 2,261,000 |
2002/06/13 | 241 | 242 | 227 | 231 | 304,000 |
2002/06/12 | 241 | 241 | 236 | 240 | 233,000 |
2002/06/11 | 251 | 251 | 243 | 244 | 196,000 |
2002/06/10 | 252 | 253 | 246 | 250 | 318,000 |
2002/06/07 | 245 | 245 | 240 | 243 | 298,000 |
2002/06/06 | 250 | 254 | 245 | 245 | 191,000 |
2002/06/05 | 251 | 254 | 248 | 254 | 191,000 |
2002/06/04 | 255 | 256 | 247 | 247 | 179,000 |
2002/06/03 | 250 | 256 | 248 | 256 | 135,000 |
2002/05/31 | 245 | 253 | 242 | 252 | 271,000 |
2002/05/30 | 255 | 255 | 245 | 248 | 340,000 |
2002/05/29 | 251 | 256 | 250 | 254 | 217,000 |
2002/05/28 | 257 | 257 | 251 | 253 | 331,000 |
2002/05/27 | 248 | 267 | 248 | 261 | 909,000 |
2002/05/24 | 250 | 251 | 245 | 249 | 482,000 |
2002/05/23 | 247 | 248 | 242 | 247 | 305,000 |
2002/05/22 | 236 | 244 | 236 | 244 | 333,000 |
2002/05/21 | 238 | 243 | 232 | 236 | 179,000 |
2002/05/20 | 239 | 243 | 237 | 240 | 174,000 |
2002/05/17 | 234 | 239 | 234 | 236 | 393,000 |
2002/05/16 | 229 | 234 | 228 | 234 | 221,000 |
2002/05/15 | 228 | 236 | 222 | 234 | 439,000 |
2002/05/14 | 233 | 233 | 221 | 223 | 251,000 |
2002/05/13 | 226 | 227 | 223 | 225 | 124,000 |
2002/05/10 | 230 | 233 | 228 | 228 | 246,000 |
2002/05/09 | 237 | 238 | 230 | 233 | 296,000 |
2002/05/08 | 222 | 235 | 222 | 233 | 430,000 |
2002/05/07 | 226 | 230 | 221 | 223 | 223,000 |
2002/05/02 | 232 | 232 | 223 | 229 | 241,000 |
2002/05/01 | 238 | 238 | 225 | 229 | 261,000 |
2002/04/30 | 235 | 235 | 225 | 231 | 196,000 |
2002/04/26 | 243 | 243 | 231 | 235 | 327,000 |
2002/04/25 | 242 | 242 | 233 | 240 | 346,000 |
2002/04/24 | 243 | 248 | 239 | 242 | 257,000 |
2002/04/23 | 245 | 249 | 242 | 247 | 254,000 |
2002/04/22 | 240 | 253 | 240 | 248 | 453,000 |
2002/04/19 | 241 | 243 | 239 | 242 | 115,000 |
2002/04/18 | 243 | 246 | 243 | 243 | 177,000 |
2002/04/17 | 238 | 244 | 237 | 244 | 217,000 |
2002/04/16 | 238 | 243 | 233 | 243 | 288,000 |
2002/04/15 | 232 | 239 | 230 | 237 | 413,000 |
2002/04/12 | 238 | 241 | 225 | 227 | 1,112,000 |
2002/04/11 | 249 | 249 | 238 | 240 | 420,000 |
2002/04/10 | 239 | 249 | 239 | 249 | 1,296,000 |
2002/04/09 | 237 | 239 | 234 | 235 | 616,000 |
2002/04/08 | 234 | 240 | 232 | 234 | 531,000 |
2002/04/05 | 230 | 234 | 228 | 233 | 432,000 |
2002/04/04 | 233 | 237 | 226 | 226 | 574,000 |
2002/04/03 | 225 | 240 | 221 | 238 | 452,000 |
2002/04/02 | 224 | 230 | 220 | 223 | 191,000 |
2002/04/01 | 231 | 231 | 223 | 225 | 201,000 |
2002/03/29 | 234 | 235 | 219 | 226 | 515,000 |
2002/03/28 | 236 | 240 | 233 | 240 | 219,000 |
2002/03/27 | 246 | 246 | 238 | 238 | 220,000 |
2002/03/26 | 236 | 250 | 236 | 240 | 278,000 |
2002/03/25 | 240 | 243 | 232 | 235 | 239,000 |
2002/03/22 | 247 | 248 | 243 | 246 | 192,000 |
2002/03/20 | 252 | 252 | 243 | 243 | 305,000 |
2002/03/19 | 244 | 255 | 243 | 254 | 474,000 |
2002/03/18 | 247 | 250 | 237 | 238 | 281,000 |
2002/03/15 | 237 | 242 | 236 | 242 | 274,000 |
2002/03/14 | 226 | 238 | 226 | 238 | 421,000 |
2002/03/13 | 236 | 240 | 225 | 225 | 559,000 |
2002/03/12 | 242 | 244 | 234 | 238 | 496,000 |
2002/03/11 | 241 | 247 | 234 | 247 | 527,000 |
2002/03/08 | 233 | 244 | 221 | 238 | 2,159,000 |
2002/03/07 | 228 | 229 | 212 | 228 | 658,000 |
2002/03/06 | 215 | 224 | 210 | 210 | 566,000 |
2002/03/05 | 218 | 220 | 208 | 208 | 546,000 |
2002/03/04 | 199 | 219 | 199 | 218 | 711,000 |
2002/03/01 | 188 | 198 | 188 | 194 | 350,000 |
2002/02/28 | 190 | 200 | 184 | 187 | 587,000 |
2002/02/27 | 176 | 190 | 176 | 190 | 594,000 |
2002/02/26 | 177 | 178 | 172 | 172 | 357,000 |
2002/02/25 | 187 | 187 | 174 | 174 | 364,000 |
2002/02/22 | 176 | 183 | 176 | 182 | 268,000 |
2002/02/21 | 173 | 180 | 172 | 180 | 294,000 |
2002/02/20 | 171 | 174 | 171 | 171 | 265,000 |
2002/02/19 | 179 | 180 | 170 | 170 | 298,000 |
2002/02/18 | 178 | 180 | 178 | 178 | 184,000 |
2002/02/15 | 182 | 186 | 178 | 182 | 395,000 |
2002/02/14 | 178 | 195 | 178 | 180 | 511,000 |
2002/02/13 | 179 | 182 | 174 | 176 | 485,000 |
2002/02/12 | 180 | 182 | 176 | 176 | 331,000 |
2002/02/08 | 175 | 185 | 174 | 175 | 1,064,000 |
2002/02/07 | 173 | 182 | 172 | 175 | 293,000 |
2002/02/06 | 174 | 179 | 172 | 172 | 277,000 |
2002/02/05 | 182 | 187 | 174 | 176 | 289,000 |
2002/02/04 | 186 | 192 | 184 | 185 | 147,000 |
2002/02/01 | 189 | 189 | 182 | 186 | 170,000 |
2002/01/31 | 181 | 186 | 181 | 183 | 127,000 |
2002/01/30 | 185 | 190 | 185 | 186 | 134,000 |
2002/01/29 | 194 | 194 | 188 | 188 | 159,000 |
2002/01/28 | 194 | 195 | 188 | 194 | 308,000 |
2002/01/25 | 194 | 195 | 185 | 188 | 382,000 |
2002/01/24 | 186 | 192 | 184 | 190 | 453,000 |
2002/01/23 | 177 | 191 | 176 | 191 | 592,000 |
2002/01/22 | 177 | 178 | 174 | 174 | 220,000 |
2002/01/21 | 174 | 180 | 172 | 176 | 204,000 |
2002/01/18 | 176 | 178 | 174 | 174 | 222,000 |
2002/01/17 | 182 | 184 | 177 | 181 | 281,000 |
2002/01/16 | 170 | 187 | 168 | 182 | 341,000 |
2002/01/15 | 180 | 181 | 170 | 170 | 339,000 |
2002/01/11 | 189 | 191 | 179 | 181 | 655,000 |
2002/01/10 | 194 | 195 | 189 | 191 | 283,000 |
2002/01/09 | 193 | 195 | 192 | 193 | 151,000 |
2002/01/08 | 194 | 195 | 188 | 188 | 227,000 |
2002/01/07 | 194 | 195 | 190 | 194 | 287,000 |
2002/01/04 | 194 | 195 | 188 | 195 | 138,000 |