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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,511 | 1,514 | 1,490 | 1,492 | 572,000 |
| 2005/12/29 | 1,540 | 1,551 | 1,516 | 1,525 | 1,062,000 |
| 2005/12/28 | 1,520 | 1,525 | 1,501 | 1,525 | 1,184,000 |
| 2005/12/27 | 1,548 | 1,548 | 1,521 | 1,531 | 725,000 |
| 2005/12/26 | 1,561 | 1,564 | 1,522 | 1,546 | 1,205,000 |
| 2005/12/22 | 1,500 | 1,509 | 1,469 | 1,501 | 1,156,000 |
| 2005/12/21 | 1,489 | 1,533 | 1,474 | 1,509 | 2,306,000 |
| 2005/12/20 | 1,405 | 1,465 | 1,396 | 1,463 | 2,049,000 |
| 2005/12/19 | 1,378 | 1,409 | 1,374 | 1,385 | 1,910,000 |
| 2005/12/16 | 1,371 | 1,429 | 1,362 | 1,373 | 1,929,000 |
| 2005/12/15 | 1,384 | 1,440 | 1,370 | 1,403 | 1,812,000 |
| 2005/12/14 | 1,490 | 1,507 | 1,385 | 1,420 | 2,881,000 |
| 2005/12/13 | 1,389 | 1,453 | 1,375 | 1,447 | 3,073,000 |
| 2005/12/12 | 1,300 | 1,378 | 1,298 | 1,369 | 3,546,000 |
| 2005/12/09 | 1,171 | 1,245 | 1,171 | 1,243 | 4,698,000 |
| 2005/12/08 | 1,235 | 1,246 | 1,178 | 1,183 | 2,480,000 |
| 2005/12/07 | 1,238 | 1,251 | 1,222 | 1,233 | 3,082,000 |
| 2005/12/06 | 1,206 | 1,222 | 1,180 | 1,205 | 2,515,000 |
| 2005/12/05 | 1,120 | 1,253 | 1,120 | 1,217 | 5,624,000 |
| 2005/12/02 | 1,100 | 1,116 | 1,091 | 1,116 | 3,278,000 |
| 2005/12/01 | 1,060 | 1,088 | 1,055 | 1,086 | 2,731,000 |
| 2005/11/30 | 1,059 | 1,086 | 1,048 | 1,079 | 5,305,000 |
| 2005/11/29 | 1,015 | 1,049 | 1,006 | 1,044 | 3,721,000 |
| 2005/11/28 | 1,021 | 1,033 | 1,009 | 1,018 | 2,318,000 |
| 2005/11/25 | 985 | 1,015 | 970 | 1,013 | 2,303,000 |
| 2005/11/24 | 995 | 996 | 986 | 986 | 1,219,000 |
| 2005/11/22 | 988 | 997 | 981 | 987 | 1,076,000 |
| 2005/11/21 | 1,000 | 1,001 | 982 | 987 | 1,488,000 |
| 2005/11/18 | 1,000 | 1,009 | 986 | 990 | 1,784,000 |
| 2005/11/17 | 984 | 997 | 973 | 993 | 1,737,000 |
| 2005/11/16 | 983 | 985 | 966 | 984 | 1,528,000 |
| 2005/11/15 | 1,000 | 1,010 | 982 | 993 | 1,847,000 |
| 2005/11/14 | 1,019 | 1,035 | 1,012 | 1,030 | 1,545,000 |
| 2005/11/11 | 1,014 | 1,017 | 1,005 | 1,017 | 1,432,000 |
| 2005/11/10 | 1,012 | 1,019 | 991 | 1,004 | 1,234,000 |
| 2005/11/09 | 1,011 | 1,023 | 1,006 | 1,017 | 1,242,000 |
| 2005/11/08 | 1,036 | 1,038 | 1,019 | 1,031 | 1,501,000 |
| 2005/11/07 | 1,068 | 1,069 | 1,033 | 1,043 | 3,815,000 |
| 2005/11/04 | 1,015 | 1,029 | 999 | 1,028 | 2,926,000 |
| 2005/11/02 | 1,016 | 1,019 | 995 | 1,003 | 2,387,000 |
| 2005/11/01 | 999 | 1,005 | 990 | 1,000 | 2,160,000 |
| 2005/10/31 | 967 | 989 | 963 | 989 | 2,392,000 |
| 2005/10/28 | 940 | 947 | 932 | 937 | 778,000 |
| 2005/10/27 | 938 | 954 | 938 | 947 | 886,000 |
| 2005/10/26 | 925 | 935 | 920 | 932 | 790,000 |
| 2005/10/25 | 921 | 936 | 917 | 921 | 1,013,000 |
| 2005/10/24 | 934 | 936 | 919 | 920 | 744,000 |
| 2005/10/21 | 933 | 945 | 920 | 937 | 1,040,000 |
| 2005/10/20 | 932 | 957 | 931 | 941 | 1,805,000 |
| 2005/10/19 | 943 | 946 | 915 | 922 | 1,075,000 |
| 2005/10/18 | 936 | 952 | 933 | 946 | 1,026,000 |
| 2005/10/17 | 964 | 964 | 932 | 939 | 1,205,000 |
| 2005/10/14 | 982 | 982 | 950 | 960 | 2,461,000 |
| 2005/10/13 | 964 | 980 | 960 | 972 | 1,177,000 |
| 2005/10/12 | 1,008 | 1,010 | 982 | 984 | 2,354,000 |
| 2005/10/11 | 947 | 1,010 | 947 | 1,008 | 2,406,000 |
| 2005/10/07 | 950 | 958 | 941 | 946 | 1,268,000 |
| 2005/10/06 | 960 | 965 | 953 | 960 | 1,210,000 |
| 2005/10/05 | 989 | 998 | 980 | 985 | 1,285,000 |
| 2005/10/04 | 1,001 | 1,019 | 983 | 1,000 | 1,665,000 |
| 2005/10/03 | 1,012 | 1,013 | 972 | 1,005 | 3,272,000 |
| 2005/09/30 | 1,007 | 1,019 | 980 | 1,014 | 2,939,000 |
| 2005/09/29 | 1,020 | 1,027 | 980 | 998 | 3,587,000 |
| 2005/09/28 | 960 | 997 | 960 | 990 | 3,508,000 |
| 2005/09/27 | 945 | 984 | 930 | 954 | 4,859,000 |
| 2005/09/26 | 908 | 930 | 902 | 930 | 4,166,000 |
| 2005/09/22 | 872 | 895 | 861 | 888 | 2,448,000 |
| 2005/09/21 | 881 | 886 | 868 | 872 | 1,537,000 |
| 2005/09/20 | 860 | 882 | 858 | 878 | 1,396,000 |
| 2005/09/16 | 860 | 865 | 853 | 860 | 863,000 |
| 2005/09/15 | 850 | 863 | 850 | 860 | 858,000 |
| 2005/09/14 | 849 | 855 | 848 | 852 | 671,000 |
| 2005/09/13 | 864 | 866 | 854 | 859 | 1,149,000 |
| 2005/09/12 | 872 | 875 | 857 | 863 | 1,209,000 |
| 2005/09/09 | 850 | 852 | 844 | 852 | 3,713,000 |
| 2005/09/08 | 863 | 863 | 838 | 844 | 1,816,000 |
| 2005/09/07 | 881 | 881 | 859 | 862 | 1,286,000 |
| 2005/09/06 | 870 | 884 | 868 | 871 | 1,722,000 |
| 2005/09/05 | 866 | 876 | 861 | 870 | 1,601,000 |
| 2005/09/02 | 876 | 876 | 862 | 870 | 1,439,000 |
| 2005/09/01 | 874 | 881 | 873 | 877 | 1,187,000 |
| 2005/08/31 | 870 | 872 | 866 | 868 | 731,000 |
| 2005/08/30 | 873 | 878 | 872 | 874 | 845,000 |
| 2005/08/29 | 884 | 884 | 864 | 868 | 1,167,000 |
| 2005/08/26 | 882 | 889 | 871 | 884 | 1,176,000 |
| 2005/08/25 | 885 | 890 | 878 | 883 | 1,891,000 |
| 2005/08/24 | 860 | 897 | 860 | 895 | 5,258,000 |
| 2005/08/23 | 866 | 867 | 858 | 858 | 1,119,000 |
| 2005/08/22 | 840 | 861 | 840 | 858 | 1,209,000 |
| 2005/08/19 | 850 | 854 | 832 | 838 | 1,800,000 |
| 2005/08/18 | 864 | 865 | 852 | 855 | 903,000 |
| 2005/08/17 | 862 | 868 | 861 | 863 | 1,166,000 |
| 2005/08/16 | 867 | 867 | 859 | 861 | 1,281,000 |
| 2005/08/15 | 845 | 869 | 841 | 858 | 1,134,000 |
| 2005/08/12 | 850 | 854 | 840 | 845 | 1,581,000 |
| 2005/08/11 | 859 | 859 | 846 | 853 | 1,595,000 |
| 2005/08/10 | 873 | 873 | 855 | 860 | 2,437,000 |
| 2005/08/09 | 843 | 866 | 840 | 855 | 4,257,000 |
| 2005/08/08 | 790 | 844 | 789 | 833 | 3,405,000 |
| 2005/08/05 | 818 | 838 | 805 | 817 | 2,588,000 |
| 2005/08/04 | 832 | 834 | 787 | 822 | 3,174,000 |
| 2005/08/03 | 856 | 857 | 832 | 842 | 2,748,000 |
| 2005/08/02 | 875 | 879 | 852 | 857 | 2,413,000 |
| 2005/08/01 | 834 | 874 | 831 | 871 | 2,818,000 |
| 2005/07/29 | 816 | 826 | 814 | 826 | 1,330,000 |
| 2005/07/28 | 825 | 829 | 817 | 819 | 1,305,000 |
| 2005/07/27 | 834 | 839 | 823 | 823 | 1,665,000 |
| 2005/07/26 | 817 | 844 | 808 | 830 | 4,821,000 |
| 2005/07/25 | 788 | 822 | 788 | 819 | 4,826,000 |
| 2005/07/22 | 766 | 783 | 751 | 782 | 3,018,000 |
| 2005/07/21 | 777 | 792 | 767 | 774 | 4,494,000 |
| 2005/07/20 | 732 | 758 | 730 | 757 | 3,213,000 |
| 2005/07/19 | 724 | 728 | 714 | 727 | 927,000 |
| 2005/07/15 | 730 | 730 | 720 | 722 | 1,465,000 |
| 2005/07/14 | 715 | 725 | 715 | 725 | 1,348,000 |
| 2005/07/13 | 705 | 714 | 705 | 710 | 1,700,000 |
| 2005/07/12 | 698 | 705 | 698 | 704 | 1,120,000 |
| 2005/07/11 | 695 | 701 | 693 | 694 | 1,048,000 |
| 2005/07/08 | 696 | 708 | 685 | 689 | 3,937,000 |
| 2005/07/07 | 683 | 697 | 682 | 692 | 2,090,000 |
| 2005/07/06 | 682 | 689 | 681 | 685 | 1,503,000 |
| 2005/07/05 | 680 | 684 | 679 | 680 | 735,000 |
| 2005/07/04 | 679 | 682 | 672 | 682 | 728,000 |
| 2005/07/01 | 672 | 681 | 666 | 677 | 894,000 |
| 2005/06/30 | 675 | 676 | 666 | 670 | 725,000 |
| 2005/06/29 | 680 | 682 | 675 | 677 | 983,000 |
| 2005/06/28 | 657 | 672 | 655 | 672 | 1,397,000 |
| 2005/06/27 | 663 | 663 | 654 | 656 | 1,212,000 |
| 2005/06/24 | 661 | 673 | 661 | 668 | 1,037,000 |
| 2005/06/23 | 680 | 680 | 672 | 675 | 707,000 |
| 2005/06/22 | 674 | 685 | 674 | 681 | 1,001,000 |
| 2005/06/21 | 677 | 678 | 674 | 674 | 1,176,000 |
| 2005/06/20 | 682 | 686 | 677 | 678 | 1,348,000 |
| 2005/06/17 | 689 | 690 | 682 | 685 | 1,114,000 |
| 2005/06/16 | 682 | 691 | 680 | 685 | 1,650,000 |
| 2005/06/15 | 676 | 683 | 675 | 681 | 1,285,000 |
| 2005/06/14 | 681 | 696 | 669 | 674 | 3,928,000 |
| 2005/06/13 | 662 | 673 | 660 | 671 | 1,529,000 |
| 2005/06/10 | 645 | 659 | 644 | 657 | 4,330,000 |
| 2005/06/09 | 658 | 659 | 645 | 648 | 1,575,000 |
| 2005/06/08 | 643 | 657 | 642 | 655 | 1,734,000 |
| 2005/06/07 | 645 | 651 | 643 | 646 | 1,931,000 |
| 2005/06/06 | 627 | 639 | 625 | 637 | 997,000 |
| 2005/06/03 | 624 | 630 | 622 | 630 | 1,112,000 |
| 2005/06/02 | 639 | 639 | 620 | 620 | 1,454,000 |
| 2005/06/01 | 620 | 630 | 616 | 630 | 1,558,000 |
| 2005/05/31 | 604 | 624 | 601 | 621 | 2,742,000 |
| 2005/05/30 | 600 | 607 | 596 | 604 | 972,000 |
| 2005/05/27 | 594 | 598 | 592 | 595 | 933,000 |
| 2005/05/26 | 584 | 593 | 572 | 593 | 1,138,000 |
| 2005/05/25 | 606 | 606 | 583 | 588 | 1,067,000 |
| 2005/05/24 | 599 | 606 | 598 | 604 | 1,886,000 |
| 2005/05/23 | 589 | 599 | 587 | 598 | 935,000 |
| 2005/05/20 | 584 | 590 | 581 | 587 | 1,028,000 |
| 2005/05/19 | 578 | 583 | 571 | 581 | 968,000 |
| 2005/05/18 | 581 | 585 | 565 | 568 | 2,748,000 |
| 2005/05/17 | 599 | 599 | 561 | 571 | 3,244,000 |
| 2005/05/16 | 590 | 590 | 570 | 571 | 796,000 |
| 2005/05/13 | 585 | 597 | 583 | 589 | 2,207,000 |
| 2005/05/12 | 580 | 583 | 577 | 581 | 627,000 |
| 2005/05/11 | 568 | 584 | 568 | 580 | 637,000 |
| 2005/05/10 | 575 | 576 | 571 | 575 | 533,000 |
| 2005/05/09 | 576 | 576 | 564 | 571 | 820,000 |
| 2005/05/06 | 554 | 568 | 554 | 567 | 656,000 |
| 2005/05/02 | 549 | 556 | 549 | 553 | 374,000 |
| 2005/04/28 | 549 | 554 | 545 | 554 | 979,000 |
| 2005/04/27 | 540 | 550 | 539 | 545 | 530,000 |
| 2005/04/26 | 547 | 548 | 542 | 546 | 450,000 |
| 2005/04/25 | 539 | 548 | 539 | 547 | 361,000 |
| 2005/04/22 | 558 | 558 | 547 | 547 | 1,027,000 |
| 2005/04/21 | 545 | 545 | 525 | 538 | 1,071,000 |
| 2005/04/20 | 555 | 555 | 549 | 553 | 1,119,000 |
| 2005/04/19 | 524 | 550 | 524 | 544 | 1,111,000 |
| 2005/04/18 | 513 | 529 | 513 | 519 | 1,881,000 |
| 2005/04/15 | 556 | 559 | 545 | 553 | 1,533,000 |
| 2005/04/14 | 570 | 571 | 561 | 569 | 709,000 |
| 2005/04/13 | 573 | 579 | 573 | 576 | 662,000 |
| 2005/04/12 | 574 | 578 | 569 | 571 | 525,000 |
| 2005/04/11 | 578 | 582 | 574 | 574 | 928,000 |
| 2005/04/08 | 587 | 593 | 585 | 587 | 2,656,000 |
| 2005/04/07 | 578 | 590 | 577 | 583 | 3,969,000 |
| 2005/04/06 | 564 | 568 | 560 | 568 | 1,037,000 |
| 2005/04/05 | 562 | 562 | 554 | 561 | 1,165,000 |
| 2005/04/04 | 542 | 548 | 541 | 542 | 600,000 |
| 2005/04/01 | 542 | 549 | 536 | 549 | 661,000 |
| 2005/03/31 | 536 | 551 | 535 | 551 | 1,051,000 |
| 2005/03/30 | 542 | 545 | 531 | 535 | 1,603,000 |
| 2005/03/29 | 560 | 563 | 545 | 551 | 1,362,000 |
| 2005/03/28 | 556 | 565 | 552 | 559 | 567,000 |
| 2005/03/25 | 563 | 567 | 555 | 560 | 1,053,000 |
| 2005/03/24 | 556 | 572 | 550 | 571 | 2,881,000 |
| 2005/03/23 | 559 | 559 | 552 | 556 | 879,000 |
| 2005/03/22 | 552 | 561 | 550 | 558 | 1,051,000 |
| 2005/03/18 | 546 | 552 | 545 | 550 | 745,000 |
| 2005/03/17 | 541 | 547 | 541 | 546 | 774,000 |
| 2005/03/16 | 550 | 552 | 543 | 551 | 765,000 |
| 2005/03/15 | 553 | 561 | 550 | 552 | 1,036,000 |
| 2005/03/14 | 550 | 552 | 547 | 548 | 724,000 |
| 2005/03/11 | 545 | 550 | 545 | 548 | 4,674,000 |
| 2005/03/10 | 550 | 564 | 545 | 545 | 2,346,000 |
| 2005/03/09 | 544 | 553 | 540 | 550 | 2,214,000 |
| 2005/03/08 | 538 | 551 | 535 | 542 | 3,117,000 |
| 2005/03/07 | 529 | 531 | 526 | 529 | 1,425,000 |
| 2005/03/04 | 521 | 522 | 518 | 522 | 760,000 |
| 2005/03/03 | 520 | 522 | 519 | 522 | 637,000 |
| 2005/03/02 | 525 | 527 | 521 | 523 | 1,209,000 |
| 2005/03/01 | 515 | 523 | 515 | 522 | 1,878,000 |
| 2005/02/28 | 499 | 518 | 497 | 514 | 2,381,000 |
| 2005/02/25 | 493 | 496 | 492 | 495 | 601,000 |
| 2005/02/24 | 495 | 495 | 492 | 493 | 409,000 |
| 2005/02/23 | 484 | 493 | 483 | 493 | 828,000 |
| 2005/02/22 | 496 | 496 | 490 | 492 | 591,000 |
| 2005/02/21 | 500 | 500 | 493 | 496 | 583,000 |
| 2005/02/18 | 498 | 498 | 493 | 495 | 683,000 |
| 2005/02/17 | 500 | 500 | 493 | 498 | 1,055,000 |
| 2005/02/16 | 502 | 503 | 499 | 499 | 1,017,000 |
| 2005/02/15 | 496 | 502 | 496 | 499 | 428,000 |
| 2005/02/14 | 507 | 507 | 500 | 500 | 1,194,000 |
| 2005/02/10 | 495 | 503 | 492 | 502 | 1,722,000 |
| 2005/02/09 | 500 | 501 | 493 | 494 | 1,195,000 |
| 2005/02/08 | 505 | 506 | 499 | 502 | 1,096,000 |
| 2005/02/07 | 492 | 507 | 492 | 505 | 2,445,000 |
| 2005/02/04 | 494 | 495 | 484 | 489 | 875,000 |
| 2005/02/03 | 495 | 498 | 492 | 492 | 1,571,000 |
| 2005/02/02 | 490 | 495 | 489 | 492 | 1,092,000 |
| 2005/02/01 | 487 | 489 | 486 | 488 | 658,000 |
| 2005/01/31 | 478 | 488 | 478 | 485 | 930,000 |
| 2005/01/28 | 481 | 485 | 475 | 479 | 843,000 |
| 2005/01/27 | 484 | 487 | 481 | 483 | 735,000 |
| 2005/01/26 | 486 | 487 | 484 | 485 | 998,000 |
| 2005/01/25 | 485 | 488 | 480 | 483 | 1,382,000 |
| 2005/01/24 | 469 | 477 | 465 | 475 | 659,000 |
| 2005/01/21 | 462 | 473 | 462 | 471 | 895,000 |
| 2005/01/20 | 473 | 475 | 465 | 470 | 1,053,000 |
| 2005/01/19 | 485 | 486 | 474 | 478 | 1,064,000 |
| 2005/01/18 | 487 | 491 | 478 | 480 | 963,000 |
| 2005/01/17 | 495 | 497 | 487 | 487 | 1,588,000 |
| 2005/01/14 | 481 | 496 | 475 | 494 | 4,545,000 |
| 2005/01/13 | 471 | 481 | 470 | 481 | 1,646,000 |
| 2005/01/12 | 475 | 480 | 472 | 475 | 1,731,000 |
| 2005/01/11 | 482 | 485 | 477 | 480 | 2,019,000 |
| 2005/01/07 | 462 | 478 | 459 | 476 | 5,039,000 |
| 2005/01/06 | 458 | 465 | 450 | 457 | 3,444,000 |
| 2005/01/05 | 446 | 460 | 442 | 460 | 2,558,000 |
| 2005/01/04 | 436 | 448 | 436 | 448 | 559,000 |