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 |
|---|---|---|---|---|---|
| 2003/12/30 | 267 | 272 | 264 | 268 | 121,000 |
| 2003/12/29 | 262 | 275 | 262 | 268 | 181,000 |
| 2003/12/26 | 258 | 264 | 258 | 261 | 138,000 |
| 2003/12/25 | 257 | 260 | 255 | 260 | 205,000 |
| 2003/12/24 | 260 | 260 | 256 | 258 | 184,000 |
| 2003/12/22 | 256 | 261 | 255 | 259 | 222,000 |
| 2003/12/19 | 258 | 259 | 255 | 256 | 292,000 |
| 2003/12/18 | 259 | 259 | 252 | 254 | 251,000 |
| 2003/12/17 | 258 | 262 | 254 | 256 | 225,000 |
| 2003/12/16 | 258 | 266 | 258 | 262 | 251,000 |
| 2003/12/15 | 264 | 272 | 256 | 269 | 487,000 |
| 2003/12/12 | 252 | 260 | 249 | 255 | 1,434,000 |
| 2003/12/11 | 250 | 255 | 247 | 255 | 319,000 |
| 2003/12/10 | 251 | 251 | 246 | 246 | 215,000 |
| 2003/12/09 | 249 | 255 | 247 | 251 | 223,000 |
| 2003/12/08 | 256 | 258 | 246 | 246 | 317,000 |
| 2003/12/05 | 252 | 259 | 252 | 259 | 361,000 |
| 2003/12/04 | 251 | 256 | 248 | 255 | 271,000 |
| 2003/12/03 | 245 | 256 | 245 | 246 | 395,000 |
| 2003/12/02 | 252 | 258 | 245 | 246 | 540,000 |
| 2003/12/01 | 234 | 248 | 231 | 247 | 508,000 |
| 2003/11/28 | 245 | 245 | 235 | 244 | 248,000 |
| 2003/11/27 | 250 | 250 | 244 | 245 | 239,000 |
| 2003/11/26 | 238 | 256 | 238 | 256 | 463,000 |
| 2003/11/25 | 245 | 245 | 235 | 238 | 351,000 |
| 2003/11/21 | 233 | 236 | 231 | 235 | 289,000 |
| 2003/11/20 | 224 | 234 | 224 | 233 | 427,000 |
| 2003/11/19 | 226 | 227 | 221 | 222 | 302,000 |
| 2003/11/18 | 227 | 233 | 220 | 233 | 444,000 |
| 2003/11/17 | 233 | 236 | 225 | 229 | 438,000 |
| 2003/11/14 | 247 | 253 | 247 | 248 | 601,000 |
| 2003/11/13 | 257 | 257 | 246 | 250 | 148,000 |
| 2003/11/12 | 249 | 249 | 242 | 248 | 239,000 |
| 2003/11/11 | 254 | 256 | 240 | 249 | 430,000 |
| 2003/11/10 | 256 | 260 | 254 | 258 | 161,000 |
| 2003/11/07 | 257 | 260 | 254 | 259 | 248,000 |
| 2003/11/06 | 259 | 263 | 258 | 261 | 300,000 |
| 2003/11/05 | 262 | 266 | 259 | 262 | 140,000 |
| 2003/11/04 | 263 | 265 | 257 | 265 | 211,000 |
| 2003/10/31 | 258 | 263 | 255 | 260 | 217,000 |
| 2003/10/30 | 260 | 263 | 256 | 258 | 260,000 |
| 2003/10/29 | 259 | 268 | 255 | 263 | 271,000 |
| 2003/10/28 | 250 | 259 | 250 | 258 | 200,000 |
| 2003/10/27 | 245 | 257 | 245 | 251 | 226,000 |
| 2003/10/24 | 258 | 258 | 242 | 245 | 789,000 |
| 2003/10/23 | 270 | 272 | 254 | 258 | 628,000 |
| 2003/10/22 | 277 | 280 | 270 | 275 | 362,000 |
| 2003/10/21 | 280 | 283 | 275 | 275 | 370,000 |
| 2003/10/20 | 270 | 277 | 262 | 276 | 535,000 |
| 2003/10/17 | 275 | 275 | 265 | 270 | 613,000 |
| 2003/10/16 | 271 | 277 | 271 | 277 | 245,000 |
| 2003/10/15 | 273 | 276 | 271 | 275 | 159,000 |
| 2003/10/14 | 270 | 278 | 269 | 272 | 270,000 |
| 2003/10/10 | 266 | 273 | 265 | 269 | 716,000 |
| 2003/10/09 | 265 | 270 | 255 | 265 | 403,000 |
| 2003/10/08 | 277 | 282 | 266 | 268 | 367,000 |
| 2003/10/07 | 285 | 290 | 277 | 281 | 250,000 |
| 2003/10/06 | 285 | 293 | 283 | 283 | 300,000 |
| 2003/10/03 | 279 | 282 | 276 | 280 | 220,000 |
| 2003/10/02 | 274 | 275 | 271 | 274 | 335,000 |
| 2003/10/01 | 268 | 272 | 265 | 272 | 395,000 |
| 2003/09/30 | 270 | 276 | 266 | 271 | 253,000 |
| 2003/09/29 | 270 | 270 | 262 | 269 | 326,000 |
| 2003/09/26 | 263 | 267 | 261 | 267 | 357,000 |
| 2003/09/25 | 265 | 269 | 260 | 267 | 589,000 |
| 2003/09/24 | 280 | 285 | 274 | 275 | 498,000 |
| 2003/09/22 | 295 | 295 | 275 | 280 | 411,000 |
| 2003/09/19 | 303 | 304 | 296 | 300 | 481,000 |
| 2003/09/18 | 295 | 301 | 295 | 301 | 384,000 |
| 2003/09/17 | 305 | 307 | 298 | 298 | 965,000 |
| 2003/09/16 | 300 | 302 | 296 | 299 | 610,000 |
| 2003/09/12 | 297 | 297 | 290 | 290 | 2,339,000 |
| 2003/09/11 | 295 | 298 | 292 | 294 | 291,000 |
| 2003/09/10 | 300 | 303 | 297 | 300 | 561,000 |
| 2003/09/09 | 292 | 303 | 290 | 302 | 1,201,000 |
| 2003/09/08 | 282 | 291 | 281 | 288 | 224,000 |
| 2003/09/05 | 281 | 285 | 280 | 282 | 373,000 |
| 2003/09/04 | 283 | 286 | 280 | 281 | 380,000 |
| 2003/09/03 | 289 | 291 | 284 | 285 | 413,000 |
| 2003/09/02 | 294 | 297 | 286 | 288 | 557,000 |
| 2003/09/01 | 294 | 296 | 288 | 294 | 688,000 |
| 2003/08/29 | 292 | 295 | 284 | 289 | 356,000 |
| 2003/08/28 | 297 | 298 | 284 | 289 | 365,000 |
| 2003/08/27 | 301 | 305 | 293 | 294 | 1,157,000 |
| 2003/08/26 | 303 | 307 | 293 | 299 | 2,116,000 |
| 2003/08/25 | 290 | 301 | 288 | 301 | 2,127,000 |
| 2003/08/22 | 282 | 285 | 279 | 282 | 507,000 |
| 2003/08/21 | 285 | 287 | 284 | 284 | 714,000 |
| 2003/08/20 | 293 | 295 | 288 | 289 | 874,000 |
| 2003/08/19 | 290 | 292 | 286 | 290 | 874,000 |
| 2003/08/18 | 281 | 287 | 280 | 285 | 572,000 |
| 2003/08/15 | 285 | 285 | 278 | 278 | 443,000 |
| 2003/08/14 | 282 | 285 | 276 | 285 | 520,000 |
| 2003/08/13 | 281 | 287 | 279 | 283 | 1,243,000 |
| 2003/08/12 | 269 | 280 | 267 | 267 | 1,151,000 |
| 2003/08/11 | 250 | 262 | 250 | 259 | 536,000 |
| 2003/08/08 | 237 | 252 | 237 | 251 | 1,091,000 |
| 2003/08/07 | 247 | 247 | 236 | 238 | 504,000 |
| 2003/08/06 | 254 | 254 | 248 | 252 | 391,000 |
| 2003/08/05 | 269 | 269 | 257 | 259 | 339,000 |
| 2003/08/04 | 270 | 271 | 265 | 265 | 322,000 |
| 2003/08/01 | 273 | 277 | 265 | 275 | 428,000 |
| 2003/07/31 | 282 | 283 | 275 | 278 | 337,000 |
| 2003/07/30 | 290 | 294 | 285 | 291 | 424,000 |
| 2003/07/29 | 295 | 296 | 290 | 290 | 344,000 |
| 2003/07/28 | 288 | 294 | 287 | 294 | 489,000 |
| 2003/07/25 | 287 | 287 | 276 | 283 | 711,000 |
| 2003/07/24 | 280 | 290 | 275 | 286 | 497,000 |
| 2003/07/23 | 275 | 276 | 270 | 276 | 401,000 |
| 2003/07/22 | 271 | 275 | 265 | 275 | 287,000 |
| 2003/07/18 | 255 | 268 | 253 | 267 | 467,000 |
| 2003/07/17 | 268 | 268 | 258 | 263 | 307,000 |
| 2003/07/16 | 271 | 274 | 258 | 269 | 458,000 |
| 2003/07/15 | 285 | 288 | 276 | 276 | 358,000 |
| 2003/07/14 | 283 | 284 | 275 | 280 | 275,000 |
| 2003/07/11 | 290 | 293 | 272 | 278 | 1,323,000 |
| 2003/07/10 | 294 | 295 | 285 | 295 | 500,000 |
| 2003/07/09 | 290 | 290 | 277 | 289 | 539,000 |
| 2003/07/08 | 300 | 303 | 285 | 288 | 2,276,000 |
| 2003/07/07 | 275 | 296 | 274 | 285 | 1,165,000 |
| 2003/07/04 | 258 | 273 | 258 | 270 | 743,000 |
| 2003/07/03 | 285 | 291 | 257 | 257 | 1,203,000 |
| 2003/07/02 | 299 | 301 | 284 | 290 | 1,966,000 |
| 2003/07/01 | 292 | 295 | 278 | 294 | 2,648,000 |
| 2003/06/30 | 220 | 234 | 216 | 232 | 693,000 |
| 2003/06/27 | 219 | 219 | 213 | 215 | 217,000 |
| 2003/06/26 | 214 | 217 | 211 | 212 | 236,000 |
| 2003/06/25 | 215 | 220 | 214 | 216 | 240,000 |
| 2003/06/24 | 220 | 223 | 215 | 216 | 338,000 |
| 2003/06/23 | 213 | 221 | 212 | 221 | 243,000 |
| 2003/06/20 | 210 | 214 | 210 | 213 | 186,000 |
| 2003/06/19 | 215 | 216 | 209 | 213 | 251,000 |
| 2003/06/18 | 216 | 218 | 212 | 212 | 260,000 |
| 2003/06/17 | 218 | 220 | 217 | 217 | 376,000 |
| 2003/06/16 | 224 | 224 | 214 | 215 | 418,000 |
| 2003/06/13 | 219 | 234 | 219 | 224 | 2,107,000 |
| 2003/06/12 | 227 | 227 | 222 | 224 | 282,000 |
| 2003/06/11 | 224 | 228 | 224 | 225 | 757,000 |
| 2003/06/10 | 212 | 219 | 208 | 216 | 563,000 |
| 2003/06/09 | 207 | 210 | 204 | 206 | 415,000 |
| 2003/06/06 | 203 | 208 | 201 | 207 | 688,000 |
| 2003/06/05 | 190 | 200 | 187 | 200 | 699,000 |
| 2003/06/04 | 180 | 188 | 178 | 186 | 294,000 |
| 2003/06/03 | 180 | 182 | 176 | 176 | 257,000 |
| 2003/06/02 | 182 | 185 | 179 | 181 | 379,000 |
| 2003/05/30 | 175 | 179 | 175 | 179 | 191,000 |
| 2003/05/29 | 172 | 177 | 171 | 175 | 155,000 |
| 2003/05/28 | 171 | 174 | 170 | 170 | 256,000 |
| 2003/05/27 | 169 | 169 | 165 | 168 | 94,000 |
| 2003/05/26 | 167 | 170 | 167 | 169 | 69,000 |
| 2003/05/23 | 167 | 171 | 164 | 168 | 332,000 |
| 2003/05/22 | 164 | 166 | 163 | 165 | 175,000 |
| 2003/05/21 | 165 | 170 | 165 | 169 | 239,000 |
| 2003/05/20 | 165 | 167 | 162 | 165 | 170,000 |
| 2003/05/19 | 170 | 170 | 161 | 166 | 179,000 |
| 2003/05/16 | 171 | 172 | 169 | 170 | 163,000 |
| 2003/05/15 | 168 | 174 | 167 | 171 | 233,000 |
| 2003/05/14 | 169 | 169 | 166 | 168 | 154,000 |
| 2003/05/13 | 168 | 170 | 166 | 167 | 175,000 |
| 2003/05/12 | 165 | 167 | 163 | 167 | 121,000 |
| 2003/05/09 | 166 | 166 | 159 | 166 | 368,000 |
| 2003/05/08 | 164 | 164 | 160 | 161 | 109,000 |
| 2003/05/07 | 167 | 167 | 161 | 164 | 179,000 |
| 2003/05/06 | 168 | 170 | 166 | 166 | 198,000 |
| 2003/05/02 | 167 | 167 | 162 | 164 | 172,000 |
| 2003/05/01 | 162 | 166 | 159 | 166 | 205,000 |
| 2003/04/30 | 164 | 168 | 163 | 164 | 147,000 |
| 2003/04/28 | 161 | 163 | 159 | 163 | 171,000 |
| 2003/04/25 | 174 | 174 | 161 | 162 | 307,000 |
| 2003/04/24 | 175 | 177 | 172 | 175 | 184,000 |
| 2003/04/23 | 171 | 180 | 171 | 174 | 178,000 |
| 2003/04/22 | 182 | 184 | 175 | 175 | 154,000 |
| 2003/04/21 | 176 | 185 | 176 | 183 | 197,000 |
| 2003/04/18 | 175 | 180 | 175 | 179 | 172,000 |
| 2003/04/17 | 182 | 182 | 177 | 178 | 117,000 |
| 2003/04/16 | 187 | 188 | 182 | 184 | 139,000 |
| 2003/04/15 | 183 | 188 | 182 | 188 | 221,000 |
| 2003/04/14 | 186 | 187 | 178 | 182 | 276,000 |
| 2003/04/11 | 187 | 194 | 187 | 187 | 316,000 |
| 2003/04/10 | 184 | 185 | 182 | 185 | 87,000 |
| 2003/04/09 | 184 | 189 | 184 | 185 | 106,000 |
| 2003/04/08 | 189 | 189 | 185 | 188 | 163,000 |
| 2003/04/07 | 185 | 188 | 181 | 188 | 147,000 |
| 2003/04/04 | 180 | 185 | 176 | 185 | 149,000 |
| 2003/04/03 | 180 | 182 | 176 | 178 | 107,000 |
| 2003/04/02 | 176 | 179 | 171 | 179 | 109,000 |
| 2003/04/01 | 168 | 177 | 167 | 177 | 177,000 |
| 2003/03/31 | 181 | 181 | 172 | 174 | 195,000 |
| 2003/03/28 | 186 | 187 | 184 | 187 | 168,000 |
| 2003/03/27 | 181 | 186 | 180 | 185 | 181,000 |
| 2003/03/26 | 177 | 182 | 173 | 180 | 146,000 |
| 2003/03/25 | 179 | 180 | 170 | 175 | 448,000 |
| 2003/03/24 | 160 | 174 | 160 | 174 | 241,000 |
| 2003/03/20 | 157 | 167 | 155 | 162 | 236,000 |
| 2003/03/19 | 152 | 153 | 144 | 153 | 237,000 |
| 2003/03/18 | 153 | 156 | 153 | 153 | 200,000 |
| 2003/03/17 | 160 | 160 | 151 | 152 | 180,000 |
| 2003/03/14 | 154 | 161 | 154 | 160 | 1,876,000 |
| 2003/03/13 | 160 | 164 | 158 | 159 | 178,000 |
| 2003/03/12 | 165 | 165 | 160 | 160 | 211,000 |
| 2003/03/11 | 155 | 168 | 155 | 160 | 226,000 |
| 2003/03/10 | 162 | 166 | 158 | 163 | 239,000 |
| 2003/03/07 | 181 | 185 | 167 | 167 | 270,000 |
| 2003/03/06 | 188 | 189 | 184 | 184 | 173,000 |
| 2003/03/05 | 182 | 188 | 181 | 188 | 187,000 |
| 2003/03/04 | 193 | 193 | 183 | 187 | 218,000 |
| 2003/03/03 | 178 | 183 | 176 | 183 | 236,000 |
| 2003/02/28 | 174 | 175 | 170 | 175 | 274,000 |
| 2003/02/27 | 165 | 172 | 165 | 169 | 196,000 |
| 2003/02/26 | 161 | 169 | 161 | 169 | 126,000 |
| 2003/02/25 | 170 | 170 | 162 | 165 | 275,000 |
| 2003/02/24 | 167 | 171 | 163 | 171 | 229,000 |
| 2003/02/21 | 168 | 171 | 161 | 162 | 210,000 |
| 2003/02/20 | 172 | 176 | 169 | 173 | 238,000 |
| 2003/02/19 | 179 | 179 | 172 | 177 | 231,000 |
| 2003/02/18 | 178 | 178 | 174 | 178 | 235,000 |
| 2003/02/17 | 173 | 175 | 172 | 174 | 321,000 |
| 2003/02/14 | 171 | 173 | 165 | 167 | 869,000 |
| 2003/02/13 | 167 | 170 | 164 | 170 | 332,000 |
| 2003/02/12 | 157 | 167 | 152 | 167 | 442,000 |
| 2003/02/10 | 146 | 157 | 145 | 157 | 302,000 |
| 2003/02/07 | 147 | 148 | 145 | 146 | 124,000 |
| 2003/02/06 | 148 | 148 | 144 | 146 | 136,000 |
| 2003/02/05 | 143 | 147 | 141 | 147 | 255,000 |
| 2003/02/04 | 145 | 147 | 141 | 141 | 175,000 |
| 2003/02/03 | 138 | 147 | 137 | 147 | 175,000 |
| 2003/01/31 | 140 | 142 | 137 | 142 | 201,000 |
| 2003/01/30 | 141 | 145 | 139 | 140 | 233,000 |
| 2003/01/29 | 148 | 149 | 140 | 144 | 219,000 |
| 2003/01/28 | 153 | 154 | 148 | 150 | 184,000 |
| 2003/01/27 | 152 | 154 | 148 | 154 | 164,000 |
| 2003/01/24 | 157 | 157 | 148 | 154 | 383,000 |
| 2003/01/23 | 145 | 149 | 142 | 148 | 266,000 |
| 2003/01/22 | 144 | 145 | 141 | 143 | 287,000 |
| 2003/01/21 | 141 | 148 | 139 | 144 | 309,000 |
| 2003/01/20 | 137 | 141 | 137 | 141 | 241,000 |
| 2003/01/17 | 136 | 143 | 136 | 142 | 123,000 |
| 2003/01/16 | 139 | 140 | 137 | 138 | 199,000 |
| 2003/01/15 | 142 | 142 | 137 | 137 | 266,000 |
| 2003/01/14 | 136 | 141 | 136 | 138 | 240,000 |
| 2003/01/10 | 143 | 143 | 137 | 139 | 362,000 |
| 2003/01/09 | 140 | 141 | 135 | 141 | 257,000 |
| 2003/01/08 | 133 | 144 | 133 | 144 | 453,000 |
| 2003/01/07 | 142 | 142 | 134 | 134 | 147,000 |
| 2003/01/06 | 139 | 141 | 134 | 141 | 174,000 |