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 |
|---|---|---|---|---|---|
| 2008/12/30 | 325 | 337 | 325 | 333 | 430,000 |
| 2008/12/29 | 335 | 335 | 323 | 330 | 666,000 |
| 2008/12/26 | 321 | 331 | 318 | 330 | 896,000 |
| 2008/12/25 | 324 | 324 | 310 | 316 | 593,000 |
| 2008/12/24 | 316 | 322 | 309 | 315 | 922,000 |
| 2008/12/22 | 316 | 323 | 306 | 321 | 1,188,000 |
| 2008/12/19 | 332 | 333 | 318 | 319 | 1,628,000 |
| 2008/12/18 | 322 | 332 | 318 | 322 | 1,366,000 |
| 2008/12/17 | 333 | 337 | 317 | 327 | 2,223,000 |
| 2008/12/16 | 318 | 335 | 314 | 332 | 2,551,000 |
| 2008/12/15 | 317 | 324 | 317 | 321 | 1,082,000 |
| 2008/12/12 | 314 | 328 | 294 | 302 | 3,766,000 |
| 2008/12/11 | 323 | 332 | 317 | 332 | 2,052,000 |
| 2008/12/10 | 309 | 324 | 306 | 320 | 1,966,000 |
| 2008/12/09 | 309 | 312 | 294 | 297 | 1,595,000 |
| 2008/12/08 | 295 | 306 | 286 | 304 | 1,922,000 |
| 2008/12/05 | 294 | 313 | 290 | 291 | 3,619,000 |
| 2008/12/04 | 302 | 309 | 284 | 288 | 3,481,000 |
| 2008/12/03 | 319 | 324 | 305 | 306 | 3,037,000 |
| 2008/12/02 | 323 | 325 | 314 | 314 | 3,863,000 |
| 2008/12/01 | 351 | 354 | 342 | 344 | 2,236,000 |
| 2008/11/28 | 371 | 372 | 351 | 364 | 2,193,000 |
| 2008/11/27 | 377 | 380 | 368 | 372 | 1,325,000 |
| 2008/11/26 | 361 | 377 | 353 | 362 | 2,550,000 |
| 2008/11/25 | 364 | 378 | 359 | 370 | 6,398,000 |
| 2008/11/21 | 320 | 360 | 317 | 351 | 3,952,000 |
| 2008/11/20 | 361 | 361 | 330 | 331 | 3,191,000 |
| 2008/11/19 | 369 | 377 | 356 | 367 | 2,953,000 |
| 2008/11/18 | 380 | 385 | 361 | 374 | 2,678,000 |
| 2008/11/17 | 367 | 398 | 360 | 381 | 2,968,000 |
| 2008/11/14 | 380 | 406 | 372 | 375 | 5,066,000 |
| 2008/11/13 | 400 | 408 | 385 | 385 | 3,076,000 |
| 2008/11/12 | 469 | 470 | 433 | 435 | 3,973,000 |
| 2008/11/11 | 490 | 503 | 477 | 485 | 2,721,000 |
| 2008/11/10 | 477 | 492 | 472 | 490 | 2,189,000 |
| 2008/11/07 | 464 | 478 | 443 | 454 | 3,665,000 |
| 2008/11/06 | 464 | 487 | 451 | 487 | 3,082,000 |
| 2008/11/05 | 477 | 489 | 457 | 489 | 3,221,000 |
| 2008/11/04 | 456 | 479 | 455 | 477 | 2,348,000 |
| 2008/10/31 | 427 | 450 | 415 | 421 | 2,102,000 |
| 2008/10/30 | 390 | 457 | 381 | 457 | 2,730,000 |
| 2008/10/29 | 386 | 395 | 345 | 377 | 3,484,000 |
| 2008/10/28 | 328 | 366 | 315 | 366 | 4,152,000 |
| 2008/10/27 | 333 | 380 | 323 | 324 | 6,272,000 |
| 2008/10/24 | 397 | 397 | 332 | 334 | 4,184,000 |
| 2008/10/23 | 395 | 399 | 357 | 396 | 5,966,000 |
| 2008/10/22 | 419 | 438 | 412 | 412 | 2,620,000 |
| 2008/10/21 | 437 | 445 | 415 | 433 | 2,092,000 |
| 2008/10/20 | 411 | 440 | 402 | 431 | 2,417,000 |
| 2008/10/17 | 440 | 452 | 402 | 412 | 2,311,000 |
| 2008/10/16 | 453 | 456 | 421 | 431 | 2,802,000 |
| 2008/10/15 | 505 | 520 | 484 | 508 | 2,206,000 |
| 2008/10/14 | 490 | 505 | 486 | 505 | 1,291,000 |
| 2008/10/10 | 401 | 440 | 396 | 425 | 5,001,000 |
| 2008/10/09 | 442 | 476 | 441 | 451 | 3,095,000 |
| 2008/10/08 | 476 | 485 | 443 | 447 | 3,129,000 |
| 2008/10/07 | 461 | 503 | 461 | 489 | 2,891,000 |
| 2008/10/06 | 523 | 523 | 479 | 491 | 2,497,000 |
| 2008/10/03 | 546 | 547 | 520 | 522 | 2,039,000 |
| 2008/10/02 | 599 | 599 | 540 | 547 | 2,161,000 |
| 2008/10/01 | 608 | 612 | 587 | 592 | 1,627,000 |
| 2008/09/30 | 579 | 614 | 576 | 598 | 1,731,000 |
| 2008/09/29 | 627 | 644 | 603 | 611 | 1,374,000 |
| 2008/09/26 | 653 | 656 | 626 | 637 | 1,669,000 |
| 2008/09/25 | 655 | 656 | 630 | 652 | 934,000 |
| 2008/09/24 | 659 | 666 | 646 | 663 | 1,501,000 |
| 2008/09/22 | 698 | 699 | 662 | 679 | 1,754,000 |
| 2008/09/19 | 619 | 649 | 611 | 648 | 2,223,000 |
| 2008/09/18 | 582 | 603 | 575 | 599 | 2,114,000 |
| 2008/09/17 | 622 | 634 | 608 | 612 | 2,336,000 |
| 2008/09/16 | 636 | 642 | 622 | 624 | 2,081,000 |
| 2008/09/12 | 665 | 685 | 660 | 676 | 3,823,000 |
| 2008/09/11 | 654 | 663 | 637 | 645 | 1,489,000 |
| 2008/09/10 | 644 | 664 | 635 | 656 | 1,857,000 |
| 2008/09/09 | 697 | 697 | 656 | 663 | 2,008,000 |
| 2008/09/08 | 690 | 721 | 690 | 708 | 2,367,000 |
| 2008/09/05 | 662 | 685 | 656 | 680 | 2,229,000 |
| 2008/09/04 | 723 | 723 | 686 | 692 | 2,028,000 |
| 2008/09/03 | 740 | 747 | 717 | 725 | 2,476,000 |
| 2008/09/02 | 801 | 808 | 745 | 760 | 2,211,000 |
| 2008/09/01 | 785 | 811 | 779 | 800 | 1,641,000 |
| 2008/08/29 | 769 | 795 | 769 | 795 | 3,203,000 |
| 2008/08/28 | 769 | 771 | 734 | 738 | 1,481,000 |
| 2008/08/27 | 783 | 791 | 756 | 759 | 1,388,000 |
| 2008/08/26 | 782 | 792 | 778 | 785 | 826,000 |
| 2008/08/25 | 794 | 814 | 794 | 802 | 1,142,000 |
| 2008/08/22 | 802 | 802 | 775 | 778 | 970,000 |
| 2008/08/21 | 808 | 824 | 804 | 807 | 1,174,000 |
| 2008/08/20 | 777 | 811 | 777 | 803 | 1,517,000 |
| 2008/08/19 | 791 | 793 | 770 | 777 | 1,226,000 |
| 2008/08/18 | 776 | 824 | 776 | 808 | 1,759,000 |
| 2008/08/15 | 786 | 792 | 765 | 780 | 1,274,000 |
| 2008/08/14 | 772 | 794 | 767 | 784 | 1,051,000 |
| 2008/08/13 | 778 | 799 | 768 | 782 | 1,754,000 |
| 2008/08/12 | 812 | 818 | 779 | 784 | 2,403,000 |
| 2008/08/11 | 810 | 823 | 800 | 815 | 1,619,000 |
| 2008/08/08 | 791 | 807 | 759 | 798 | 3,025,000 |
| 2008/08/07 | 819 | 819 | 792 | 799 | 1,464,000 |
| 2008/08/06 | 802 | 824 | 781 | 818 | 3,118,000 |
| 2008/08/05 | 790 | 792 | 756 | 782 | 3,301,000 |
| 2008/08/04 | 862 | 864 | 830 | 830 | 1,981,000 |
| 2008/08/01 | 925 | 926 | 855 | 860 | 3,951,000 |
| 2008/07/31 | 990 | 990 | 938 | 955 | 1,643,000 |
| 2008/07/30 | 974 | 993 | 969 | 987 | 1,227,000 |
| 2008/07/29 | 977 | 990 | 928 | 954 | 2,482,000 |
| 2008/07/28 | 1,031 | 1,037 | 972 | 981 | 1,794,000 |
| 2008/07/25 | 1,040 | 1,048 | 1,017 | 1,017 | 1,560,000 |
| 2008/07/24 | 1,035 | 1,051 | 1,024 | 1,051 | 1,353,000 |
| 2008/07/23 | 1,000 | 1,026 | 998 | 1,019 | 1,260,000 |
| 2008/07/22 | 985 | 998 | 968 | 997 | 1,189,000 |
| 2008/07/18 | 967 | 982 | 950 | 962 | 1,494,000 |
| 2008/07/17 | 944 | 960 | 941 | 946 | 1,085,000 |
| 2008/07/16 | 917 | 937 | 910 | 925 | 1,386,000 |
| 2008/07/15 | 936 | 954 | 917 | 927 | 1,126,000 |
| 2008/07/14 | 944 | 969 | 936 | 954 | 1,578,000 |
| 2008/07/11 | 959 | 974 | 935 | 954 | 2,752,000 |
| 2008/07/10 | 938 | 961 | 933 | 951 | 1,732,000 |
| 2008/07/09 | 967 | 988 | 952 | 958 | 2,039,000 |
| 2008/07/08 | 977 | 978 | 938 | 942 | 2,218,000 |
| 2008/07/07 | 1,001 | 1,001 | 954 | 984 | 2,522,000 |
| 2008/07/04 | 993 | 1,024 | 986 | 1,019 | 1,906,000 |
| 2008/07/03 | 988 | 1,009 | 963 | 990 | 2,619,000 |
| 2008/07/02 | 1,040 | 1,040 | 992 | 998 | 1,913,000 |
| 2008/07/01 | 1,049 | 1,064 | 1,013 | 1,030 | 1,743,000 |
| 2008/06/30 | 1,060 | 1,079 | 1,043 | 1,055 | 975,000 |
| 2008/06/27 | 1,084 | 1,092 | 1,062 | 1,073 | 1,468,000 |
| 2008/06/26 | 1,131 | 1,147 | 1,104 | 1,115 | 966,000 |
| 2008/06/25 | 1,139 | 1,150 | 1,096 | 1,119 | 1,104,000 |
| 2008/06/24 | 1,148 | 1,156 | 1,125 | 1,137 | 1,150,000 |
| 2008/06/23 | 1,150 | 1,153 | 1,121 | 1,151 | 2,226,000 |
| 2008/06/20 | 1,229 | 1,236 | 1,176 | 1,192 | 1,453,000 |
| 2008/06/19 | 1,254 | 1,254 | 1,216 | 1,226 | 1,013,000 |
| 2008/06/18 | 1,261 | 1,270 | 1,256 | 1,266 | 566,000 |
| 2008/06/17 | 1,263 | 1,271 | 1,248 | 1,261 | 812,000 |
| 2008/06/16 | 1,223 | 1,263 | 1,216 | 1,255 | 1,081,000 |
| 2008/06/13 | 1,225 | 1,239 | 1,193 | 1,203 | 5,708,000 |
| 2008/06/12 | 1,250 | 1,250 | 1,190 | 1,195 | 1,182,000 |
| 2008/06/11 | 1,233 | 1,236 | 1,201 | 1,230 | 1,292,000 |
| 2008/06/10 | 1,263 | 1,270 | 1,203 | 1,213 | 1,351,000 |
| 2008/06/09 | 1,240 | 1,257 | 1,227 | 1,243 | 1,282,000 |
| 2008/06/06 | 1,299 | 1,299 | 1,281 | 1,282 | 967,000 |
| 2008/06/05 | 1,265 | 1,280 | 1,251 | 1,272 | 1,327,000 |
| 2008/06/04 | 1,251 | 1,272 | 1,241 | 1,272 | 1,369,000 |
| 2008/06/03 | 1,237 | 1,256 | 1,226 | 1,246 | 1,444,000 |
| 2008/06/02 | 1,250 | 1,266 | 1,226 | 1,257 | 1,153,000 |
| 2008/05/30 | 1,240 | 1,248 | 1,229 | 1,247 | 1,314,000 |
| 2008/05/29 | 1,209 | 1,239 | 1,189 | 1,224 | 1,419,000 |
| 2008/05/28 | 1,215 | 1,235 | 1,186 | 1,189 | 1,881,000 |
| 2008/05/27 | 1,152 | 1,212 | 1,152 | 1,206 | 2,588,000 |
| 2008/05/26 | 1,166 | 1,181 | 1,138 | 1,142 | 1,241,000 |
| 2008/05/23 | 1,195 | 1,215 | 1,183 | 1,195 | 1,014,000 |
| 2008/05/22 | 1,162 | 1,201 | 1,149 | 1,194 | 961,000 |
| 2008/05/21 | 1,178 | 1,204 | 1,170 | 1,182 | 1,021,000 |
| 2008/05/20 | 1,208 | 1,211 | 1,182 | 1,196 | 1,010,000 |
| 2008/05/19 | 1,212 | 1,223 | 1,206 | 1,216 | 1,145,000 |
| 2008/05/16 | 1,224 | 1,242 | 1,187 | 1,192 | 2,169,000 |
| 2008/05/15 | 1,234 | 1,242 | 1,216 | 1,219 | 1,857,000 |
| 2008/05/14 | 1,145 | 1,248 | 1,137 | 1,245 | 4,395,000 |
| 2008/05/13 | 1,127 | 1,148 | 1,112 | 1,139 | 1,458,000 |
| 2008/05/12 | 1,100 | 1,137 | 1,081 | 1,122 | 1,713,000 |
| 2008/05/09 | 1,149 | 1,149 | 1,076 | 1,102 | 3,147,000 |
| 2008/05/08 | 1,157 | 1,192 | 1,146 | 1,146 | 1,869,000 |
| 2008/05/07 | 1,195 | 1,207 | 1,189 | 1,200 | 1,181,000 |
| 2008/05/02 | 1,180 | 1,189 | 1,172 | 1,185 | 967,000 |
| 2008/05/01 | 1,173 | 1,192 | 1,151 | 1,157 | 1,766,000 |
| 2008/04/30 | 1,144 | 1,191 | 1,133 | 1,181 | 2,112,000 |
| 2008/04/28 | 1,150 | 1,160 | 1,132 | 1,143 | 1,053,000 |
| 2008/04/25 | 1,099 | 1,139 | 1,099 | 1,133 | 1,953,000 |
| 2008/04/24 | 1,108 | 1,120 | 1,075 | 1,079 | 1,671,000 |
| 2008/04/23 | 1,081 | 1,117 | 1,078 | 1,108 | 1,623,000 |
| 2008/04/22 | 1,080 | 1,089 | 1,075 | 1,079 | 1,372,000 |
| 2008/04/21 | 1,090 | 1,102 | 1,081 | 1,100 | 1,762,000 |
| 2008/04/18 | 1,073 | 1,079 | 1,054 | 1,070 | 1,299,000 |
| 2008/04/17 | 1,043 | 1,081 | 1,041 | 1,067 | 2,858,000 |
| 2008/04/16 | 979 | 1,012 | 978 | 1,003 | 1,283,000 |
| 2008/04/15 | 977 | 979 | 956 | 965 | 2,036,000 |
| 2008/04/14 | 983 | 991 | 970 | 981 | 1,651,000 |
| 2008/04/11 | 1,010 | 1,015 | 986 | 1,014 | 3,936,000 |
| 2008/04/10 | 1,025 | 1,033 | 1,001 | 1,006 | 1,941,000 |
| 2008/04/09 | 1,054 | 1,056 | 1,019 | 1,038 | 2,331,000 |
| 2008/04/08 | 1,045 | 1,051 | 1,027 | 1,035 | 1,169,000 |
| 2008/04/07 | 1,013 | 1,057 | 1,006 | 1,052 | 1,882,000 |
| 2008/04/04 | 1,043 | 1,045 | 1,013 | 1,021 | 2,011,000 |
| 2008/04/03 | 1,067 | 1,067 | 1,035 | 1,056 | 3,543,000 |
| 2008/04/02 | 1,053 | 1,099 | 1,037 | 1,083 | 2,761,000 |
| 2008/04/01 | 1,075 | 1,085 | 1,049 | 1,052 | 1,473,000 |
| 2008/03/31 | 1,056 | 1,098 | 1,046 | 1,068 | 1,746,000 |
| 2008/03/28 | 1,047 | 1,073 | 1,027 | 1,063 | 1,975,000 |
| 2008/03/27 | 1,047 | 1,070 | 1,038 | 1,067 | 1,568,000 |
| 2008/03/26 | 1,079 | 1,086 | 1,055 | 1,065 | 1,757,000 |
| 2008/03/25 | 1,074 | 1,093 | 1,062 | 1,090 | 1,793,000 |
| 2008/03/24 | 1,046 | 1,063 | 1,030 | 1,044 | 1,897,000 |
| 2008/03/21 | 1,012 | 1,053 | 1,011 | 1,049 | 2,050,000 |
| 2008/03/19 | 986 | 1,009 | 973 | 1,002 | 1,769,000 |
| 2008/03/18 | 951 | 977 | 925 | 956 | 2,067,000 |
| 2008/03/17 | 916 | 957 | 891 | 946 | 3,085,000 |
| 2008/03/14 | 972 | 990 | 918 | 931 | 6,304,000 |
| 2008/03/13 | 1,000 | 1,009 | 956 | 970 | 2,839,000 |
| 2008/03/12 | 1,040 | 1,052 | 995 | 1,005 | 4,994,000 |
| 2008/03/11 | 887 | 969 | 875 | 965 | 3,385,000 |
| 2008/03/10 | 936 | 945 | 896 | 898 | 2,315,000 |
| 2008/03/07 | 935 | 963 | 924 | 944 | 2,670,000 |
| 2008/03/06 | 936 | 990 | 933 | 967 | 2,489,000 |
| 2008/03/05 | 943 | 947 | 902 | 909 | 2,800,000 |
| 2008/03/04 | 959 | 974 | 944 | 953 | 2,405,000 |
| 2008/03/03 | 971 | 978 | 953 | 953 | 2,650,000 |
| 2008/02/29 | 1,039 | 1,062 | 1,012 | 1,021 | 2,229,000 |
| 2008/02/28 | 1,033 | 1,086 | 1,023 | 1,079 | 1,496,000 |
| 2008/02/27 | 1,088 | 1,092 | 1,056 | 1,068 | 1,339,000 |
| 2008/02/26 | 1,075 | 1,092 | 1,058 | 1,068 | 1,994,000 |
| 2008/02/25 | 1,023 | 1,050 | 1,010 | 1,041 | 2,208,000 |
| 2008/02/22 | 980 | 1,020 | 977 | 1,009 | 2,170,000 |
| 2008/02/21 | 960 | 1,016 | 957 | 1,007 | 3,228,000 |
| 2008/02/20 | 970 | 974 | 927 | 929 | 1,687,000 |
| 2008/02/19 | 970 | 986 | 937 | 980 | 2,362,000 |
| 2008/02/18 | 927 | 970 | 926 | 950 | 1,865,000 |
| 2008/02/15 | 889 | 925 | 876 | 925 | 1,792,000 |
| 2008/02/14 | 902 | 909 | 883 | 905 | 1,916,000 |
| 2008/02/13 | 848 | 872 | 847 | 856 | 3,202,000 |
| 2008/02/12 | 815 | 846 | 810 | 824 | 3,717,000 |
| 2008/02/08 | 880 | 887 | 818 | 820 | 6,525,000 |
| 2008/02/07 | 908 | 937 | 900 | 917 | 2,316,000 |
| 2008/02/06 | 958 | 958 | 911 | 913 | 2,985,000 |
| 2008/02/05 | 995 | 1,028 | 986 | 991 | 2,982,000 |
| 2008/02/04 | 960 | 1,012 | 945 | 1,012 | 4,020,000 |
| 2008/02/01 | 942 | 958 | 915 | 930 | 1,626,000 |
| 2008/01/31 | 880 | 943 | 875 | 941 | 1,862,000 |
| 2008/01/30 | 915 | 927 | 889 | 894 | 1,586,000 |
| 2008/01/29 | 902 | 912 | 879 | 908 | 2,109,000 |
| 2008/01/28 | 917 | 917 | 859 | 864 | 2,804,000 |
| 2008/01/25 | 908 | 937 | 903 | 931 | 2,805,000 |
| 2008/01/24 | 878 | 886 | 852 | 886 | 2,785,000 |
| 2008/01/23 | 842 | 875 | 823 | 845 | 2,990,000 |
| 2008/01/22 | 820 | 849 | 808 | 812 | 2,899,000 |
| 2008/01/21 | 902 | 910 | 857 | 860 | 2,486,000 |
| 2008/01/18 | 860 | 932 | 859 | 927 | 2,745,000 |
| 2008/01/17 | 871 | 913 | 852 | 898 | 3,798,000 |
| 2008/01/16 | 872 | 899 | 857 | 857 | 3,511,000 |
| 2008/01/15 | 962 | 965 | 898 | 912 | 2,624,000 |
| 2008/01/11 | 998 | 1,024 | 967 | 972 | 3,527,000 |
| 2008/01/10 | 1,025 | 1,037 | 997 | 1,001 | 2,160,000 |
| 2008/01/09 | 996 | 1,040 | 992 | 1,036 | 2,786,000 |
| 2008/01/08 | 1,081 | 1,081 | 1,022 | 1,036 | 2,969,000 |
| 2008/01/07 | 1,105 | 1,108 | 1,075 | 1,082 | 2,313,000 |
| 2008/01/04 | 1,141 | 1,141 | 1,089 | 1,116 | 1,983,000 |