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 |
|---|---|---|---|---|---|
| 2009/12/30 | 496 | 496 | 484 | 485 | 844,000 |
| 2009/12/29 | 489 | 497 | 478 | 497 | 1,849,000 |
| 2009/12/28 | 477 | 487 | 470 | 484 | 813,000 |
| 2009/12/25 | 483 | 483 | 471 | 473 | 700,000 |
| 2009/12/24 | 473 | 480 | 472 | 480 | 1,357,000 |
| 2009/12/22 | 457 | 465 | 453 | 465 | 781,000 |
| 2009/12/21 | 450 | 455 | 448 | 453 | 573,000 |
| 2009/12/18 | 445 | 450 | 439 | 449 | 1,014,000 |
| 2009/12/17 | 459 | 459 | 452 | 454 | 737,000 |
| 2009/12/16 | 451 | 458 | 448 | 454 | 932,000 |
| 2009/12/15 | 440 | 448 | 433 | 446 | 1,063,000 |
| 2009/12/14 | 445 | 449 | 435 | 441 | 891,000 |
| 2009/12/11 | 432 | 447 | 427 | 445 | 3,544,000 |
| 2009/12/10 | 434 | 438 | 423 | 427 | 1,013,000 |
| 2009/12/09 | 438 | 440 | 429 | 433 | 1,135,000 |
| 2009/12/08 | 440 | 447 | 434 | 446 | 1,786,000 |
| 2009/12/07 | 436 | 453 | 432 | 449 | 2,965,000 |
| 2009/12/04 | 410 | 422 | 407 | 421 | 1,284,000 |
| 2009/12/03 | 393 | 414 | 392 | 412 | 1,521,000 |
| 2009/12/02 | 386 | 392 | 382 | 388 | 1,054,000 |
| 2009/12/01 | 366 | 388 | 362 | 386 | 1,703,000 |
| 2009/11/30 | 374 | 380 | 372 | 376 | 980,000 |
| 2009/11/27 | 378 | 384 | 368 | 370 | 1,881,000 |
| 2009/11/26 | 381 | 400 | 381 | 393 | 1,429,000 |
| 2009/11/25 | 380 | 386 | 377 | 384 | 1,078,000 |
| 2009/11/24 | 382 | 385 | 374 | 377 | 1,183,000 |
| 2009/11/20 | 382 | 390 | 382 | 387 | 813,000 |
| 2009/11/19 | 400 | 400 | 386 | 389 | 1,317,000 |
| 2009/11/18 | 399 | 407 | 396 | 402 | 1,264,000 |
| 2009/11/17 | 412 | 412 | 397 | 399 | 1,170,000 |
| 2009/11/16 | 412 | 416 | 404 | 408 | 696,000 |
| 2009/11/13 | 412 | 416 | 408 | 412 | 1,059,000 |
| 2009/11/12 | 421 | 425 | 414 | 416 | 1,011,000 |
| 2009/11/11 | 428 | 433 | 417 | 419 | 1,014,000 |
| 2009/11/10 | 429 | 437 | 423 | 429 | 1,299,000 |
| 2009/11/09 | 421 | 428 | 414 | 426 | 1,206,000 |
| 2009/11/06 | 424 | 429 | 417 | 419 | 1,163,000 |
| 2009/11/05 | 424 | 430 | 414 | 419 | 1,270,000 |
| 2009/11/04 | 433 | 433 | 427 | 429 | 1,004,000 |
| 2009/11/02 | 429 | 430 | 418 | 428 | 2,242,000 |
| 2009/10/30 | 451 | 459 | 447 | 450 | 1,047,000 |
| 2009/10/29 | 446 | 447 | 433 | 446 | 1,815,000 |
| 2009/10/28 | 465 | 465 | 443 | 451 | 1,404,000 |
| 2009/10/27 | 474 | 474 | 462 | 464 | 950,000 |
| 2009/10/26 | 463 | 478 | 463 | 476 | 1,237,000 |
| 2009/10/23 | 465 | 473 | 464 | 468 | 1,093,000 |
| 2009/10/22 | 448 | 458 | 446 | 457 | 1,450,000 |
| 2009/10/21 | 445 | 454 | 444 | 448 | 1,008,000 |
| 2009/10/20 | 445 | 448 | 441 | 444 | 1,010,000 |
| 2009/10/19 | 434 | 438 | 423 | 433 | 1,018,000 |
| 2009/10/16 | 433 | 442 | 431 | 439 | 1,388,000 |
| 2009/10/15 | 436 | 441 | 430 | 434 | 1,157,000 |
| 2009/10/14 | 434 | 434 | 422 | 426 | 898,000 |
| 2009/10/13 | 428 | 433 | 424 | 431 | 1,106,000 |
| 2009/10/09 | 415 | 424 | 410 | 418 | 1,934,000 |
| 2009/10/08 | 416 | 420 | 406 | 410 | 1,360,000 |
| 2009/10/07 | 403 | 420 | 400 | 416 | 1,519,000 |
| 2009/10/06 | 406 | 412 | 394 | 401 | 1,947,000 |
| 2009/10/05 | 410 | 412 | 401 | 401 | 1,151,000 |
| 2009/10/02 | 430 | 433 | 410 | 414 | 1,779,000 |
| 2009/10/01 | 439 | 442 | 431 | 436 | 1,547,000 |
| 2009/09/30 | 448 | 455 | 447 | 452 | 829,000 |
| 2009/09/29 | 451 | 458 | 442 | 443 | 1,057,000 |
| 2009/09/28 | 461 | 461 | 445 | 448 | 1,164,000 |
| 2009/09/25 | 465 | 483 | 460 | 475 | 2,425,000 |
| 2009/09/24 | 478 | 491 | 473 | 490 | 957,000 |
| 2009/09/18 | 488 | 488 | 477 | 483 | 732,000 |
| 2009/09/17 | 479 | 488 | 477 | 488 | 1,786,000 |
| 2009/09/16 | 458 | 477 | 455 | 472 | 1,767,000 |
| 2009/09/15 | 452 | 458 | 450 | 453 | 1,244,000 |
| 2009/09/14 | 455 | 456 | 440 | 442 | 1,724,000 |
| 2009/09/11 | 450 | 463 | 447 | 460 | 4,439,000 |
| 2009/09/10 | 456 | 464 | 454 | 461 | 590,000 |
| 2009/09/09 | 452 | 462 | 450 | 451 | 595,000 |
| 2009/09/08 | 461 | 461 | 450 | 459 | 562,000 |
| 2009/09/07 | 458 | 460 | 453 | 457 | 621,000 |
| 2009/09/04 | 452 | 455 | 446 | 448 | 950,000 |
| 2009/09/03 | 458 | 458 | 448 | 448 | 949,000 |
| 2009/09/02 | 460 | 465 | 459 | 462 | 809,000 |
| 2009/09/01 | 465 | 480 | 465 | 475 | 587,000 |
| 2009/08/31 | 474 | 482 | 463 | 470 | 1,038,000 |
| 2009/08/28 | 474 | 474 | 465 | 470 | 1,161,000 |
| 2009/08/27 | 487 | 488 | 470 | 474 | 1,700,000 |
| 2009/08/26 | 480 | 492 | 478 | 489 | 1,152,000 |
| 2009/08/25 | 480 | 483 | 473 | 477 | 1,160,000 |
| 2009/08/24 | 486 | 489 | 478 | 486 | 1,017,000 |
| 2009/08/21 | 482 | 482 | 464 | 474 | 735,000 |
| 2009/08/20 | 478 | 481 | 469 | 480 | 833,000 |
| 2009/08/19 | 485 | 486 | 475 | 477 | 1,043,000 |
| 2009/08/18 | 464 | 490 | 464 | 490 | 2,011,000 |
| 2009/08/17 | 481 | 483 | 469 | 474 | 1,665,000 |
| 2009/08/14 | 465 | 492 | 463 | 491 | 3,566,000 |
| 2009/08/13 | 451 | 461 | 446 | 460 | 1,067,000 |
| 2009/08/12 | 449 | 451 | 442 | 443 | 940,000 |
| 2009/08/11 | 456 | 457 | 447 | 454 | 1,156,000 |
| 2009/08/10 | 447 | 460 | 443 | 459 | 1,589,000 |
| 2009/08/07 | 439 | 440 | 431 | 438 | 895,000 |
| 2009/08/06 | 427 | 448 | 427 | 446 | 1,204,000 |
| 2009/08/05 | 439 | 441 | 429 | 430 | 733,000 |
| 2009/08/04 | 443 | 445 | 434 | 437 | 1,169,000 |
| 2009/08/03 | 428 | 436 | 425 | 436 | 1,283,000 |
| 2009/07/31 | 429 | 431 | 415 | 427 | 1,429,000 |
| 2009/07/30 | 428 | 429 | 416 | 427 | 974,000 |
| 2009/07/29 | 426 | 433 | 424 | 428 | 729,000 |
| 2009/07/28 | 442 | 443 | 421 | 424 | 2,287,000 |
| 2009/07/27 | 440 | 445 | 436 | 442 | 688,000 |
| 2009/07/24 | 445 | 445 | 435 | 440 | 1,154,000 |
| 2009/07/23 | 424 | 439 | 424 | 435 | 1,320,000 |
| 2009/07/22 | 422 | 430 | 419 | 429 | 1,091,000 |
| 2009/07/21 | 404 | 418 | 399 | 417 | 1,016,000 |
| 2009/07/17 | 408 | 408 | 390 | 393 | 762,000 |
| 2009/07/16 | 407 | 407 | 395 | 398 | 736,000 |
| 2009/07/15 | 396 | 403 | 384 | 392 | 839,000 |
| 2009/07/14 | 383 | 397 | 382 | 395 | 1,279,000 |
| 2009/07/13 | 391 | 394 | 365 | 368 | 1,705,000 |
| 2009/07/10 | 396 | 400 | 390 | 394 | 2,261,000 |
| 2009/07/09 | 400 | 403 | 391 | 391 | 1,327,000 |
| 2009/07/08 | 410 | 410 | 401 | 403 | 1,208,000 |
| 2009/07/07 | 424 | 426 | 410 | 413 | 836,000 |
| 2009/07/06 | 429 | 430 | 416 | 421 | 839,000 |
| 2009/07/03 | 423 | 437 | 420 | 432 | 1,004,000 |
| 2009/07/02 | 439 | 440 | 432 | 433 | 1,939,000 |
| 2009/07/01 | 445 | 454 | 442 | 445 | 1,290,000 |
| 2009/06/30 | 460 | 464 | 451 | 455 | 677,000 |
| 2009/06/29 | 460 | 461 | 447 | 451 | 838,000 |
| 2009/06/26 | 456 | 462 | 446 | 459 | 1,352,000 |
| 2009/06/25 | 437 | 460 | 432 | 451 | 1,528,000 |
| 2009/06/24 | 430 | 442 | 422 | 432 | 1,091,000 |
| 2009/06/23 | 434 | 435 | 425 | 429 | 1,591,000 |
| 2009/06/22 | 448 | 456 | 443 | 449 | 843,000 |
| 2009/06/19 | 461 | 464 | 442 | 448 | 1,805,000 |
| 2009/06/18 | 466 | 468 | 458 | 460 | 1,068,000 |
| 2009/06/17 | 470 | 476 | 462 | 475 | 1,021,000 |
| 2009/06/16 | 480 | 485 | 468 | 471 | 1,181,000 |
| 2009/06/15 | 511 | 511 | 491 | 492 | 1,446,000 |
| 2009/06/12 | 520 | 523 | 505 | 507 | 5,131,000 |
| 2009/06/11 | 499 | 503 | 494 | 500 | 944,000 |
| 2009/06/10 | 502 | 504 | 493 | 502 | 1,371,000 |
| 2009/06/09 | 495 | 506 | 489 | 497 | 1,958,000 |
| 2009/06/08 | 472 | 495 | 472 | 495 | 2,208,000 |
| 2009/06/05 | 467 | 468 | 458 | 468 | 1,222,000 |
| 2009/06/04 | 473 | 474 | 459 | 460 | 1,841,000 |
| 2009/06/03 | 478 | 485 | 471 | 477 | 1,214,000 |
| 2009/06/02 | 469 | 475 | 460 | 473 | 2,254,000 |
| 2009/06/01 | 450 | 468 | 449 | 459 | 1,847,000 |
| 2009/05/29 | 446 | 447 | 436 | 442 | 841,000 |
| 2009/05/28 | 424 | 439 | 422 | 436 | 1,162,000 |
| 2009/05/27 | 440 | 440 | 427 | 429 | 1,053,000 |
| 2009/05/26 | 439 | 440 | 426 | 430 | 1,042,000 |
| 2009/05/25 | 435 | 442 | 435 | 437 | 1,145,000 |
| 2009/05/22 | 434 | 439 | 431 | 434 | 1,495,000 |
| 2009/05/21 | 453 | 453 | 442 | 449 | 792,000 |
| 2009/05/20 | 463 | 464 | 454 | 455 | 947,000 |
| 2009/05/19 | 455 | 462 | 448 | 449 | 1,740,000 |
| 2009/05/18 | 440 | 441 | 431 | 435 | 1,628,000 |
| 2009/05/15 | 452 | 461 | 446 | 456 | 1,411,000 |
| 2009/05/14 | 448 | 453 | 440 | 444 | 1,419,000 |
| 2009/05/13 | 474 | 478 | 457 | 466 | 1,409,000 |
| 2009/05/12 | 490 | 500 | 480 | 480 | 1,342,000 |
| 2009/05/11 | 510 | 510 | 492 | 500 | 1,408,000 |
| 2009/05/08 | 489 | 514 | 478 | 506 | 3,157,000 |
| 2009/05/07 | 465 | 492 | 461 | 490 | 3,136,000 |
| 2009/05/01 | 423 | 440 | 421 | 435 | 1,887,000 |
| 2009/04/30 | 423 | 434 | 423 | 429 | 1,113,000 |
| 2009/04/28 | 429 | 438 | 408 | 412 | 1,588,000 |
| 2009/04/27 | 433 | 441 | 422 | 431 | 2,620,000 |
| 2009/04/24 | 411 | 419 | 404 | 413 | 1,674,000 |
| 2009/04/23 | 393 | 404 | 385 | 401 | 1,292,000 |
| 2009/04/22 | 405 | 410 | 395 | 397 | 981,000 |
| 2009/04/21 | 404 | 406 | 395 | 401 | 1,891,000 |
| 2009/04/20 | 426 | 427 | 416 | 424 | 1,013,000 |
| 2009/04/17 | 423 | 423 | 412 | 421 | 886,000 |
| 2009/04/16 | 420 | 431 | 397 | 403 | 1,692,000 |
| 2009/04/15 | 421 | 422 | 408 | 410 | 1,262,000 |
| 2009/04/14 | 444 | 444 | 423 | 430 | 1,552,000 |
| 2009/04/13 | 420 | 437 | 418 | 431 | 964,000 |
| 2009/04/10 | 426 | 429 | 416 | 424 | 2,751,000 |
| 2009/04/09 | 391 | 414 | 390 | 411 | 2,516,000 |
| 2009/04/08 | 395 | 395 | 373 | 373 | 1,675,000 |
| 2009/04/07 | 409 | 410 | 400 | 403 | 1,193,000 |
| 2009/04/06 | 395 | 413 | 392 | 404 | 1,877,000 |
| 2009/04/03 | 403 | 404 | 375 | 383 | 2,265,000 |
| 2009/04/02 | 387 | 395 | 383 | 393 | 1,571,000 |
| 2009/04/01 | 370 | 379 | 356 | 372 | 1,361,000 |
| 2009/03/31 | 364 | 384 | 363 | 365 | 1,415,000 |
| 2009/03/30 | 398 | 398 | 365 | 365 | 1,231,000 |
| 2009/03/27 | 394 | 399 | 388 | 390 | 1,190,000 |
| 2009/03/26 | 365 | 391 | 365 | 389 | 1,495,000 |
| 2009/03/25 | 375 | 383 | 370 | 376 | 1,554,000 |
| 2009/03/24 | 370 | 384 | 370 | 383 | 2,148,000 |
| 2009/03/23 | 354 | 369 | 344 | 365 | 1,642,000 |
| 2009/03/19 | 359 | 360 | 340 | 344 | 1,919,000 |
| 2009/03/18 | 361 | 371 | 357 | 362 | 1,547,000 |
| 2009/03/17 | 341 | 359 | 341 | 356 | 1,866,000 |
| 2009/03/16 | 334 | 355 | 334 | 344 | 1,721,000 |
| 2009/03/13 | 327 | 335 | 322 | 332 | 3,866,000 |
| 2009/03/12 | 311 | 319 | 307 | 313 | 1,090,000 |
| 2009/03/11 | 310 | 316 | 305 | 316 | 1,621,000 |
| 2009/03/10 | 296 | 302 | 294 | 298 | 1,219,000 |
| 2009/03/09 | 303 | 309 | 293 | 293 | 1,415,000 |
| 2009/03/06 | 315 | 321 | 304 | 307 | 1,797,000 |
| 2009/03/05 | 319 | 326 | 315 | 320 | 1,516,000 |
| 2009/03/04 | 295 | 312 | 292 | 309 | 2,220,000 |
| 2009/03/03 | 290 | 306 | 290 | 301 | 1,102,000 |
| 2009/03/02 | 302 | 304 | 294 | 295 | 1,067,000 |
| 2009/02/27 | 314 | 315 | 308 | 312 | 1,051,000 |
| 2009/02/26 | 315 | 321 | 310 | 314 | 863,000 |
| 2009/02/25 | 309 | 314 | 299 | 313 | 1,242,000 |
| 2009/02/24 | 290 | 295 | 289 | 294 | 917,000 |
| 2009/02/23 | 293 | 302 | 289 | 297 | 1,265,000 |
| 2009/02/20 | 304 | 307 | 296 | 298 | 1,081,000 |
| 2009/02/19 | 317 | 317 | 307 | 307 | 804,000 |
| 2009/02/18 | 300 | 310 | 298 | 307 | 1,265,000 |
| 2009/02/17 | 311 | 315 | 305 | 307 | 973,000 |
| 2009/02/16 | 312 | 318 | 310 | 316 | 1,343,000 |
| 2009/02/13 | 327 | 327 | 320 | 321 | 1,278,000 |
| 2009/02/12 | 317 | 323 | 314 | 320 | 1,616,000 |
| 2009/02/10 | 336 | 339 | 320 | 325 | 1,184,000 |
| 2009/02/09 | 338 | 342 | 328 | 331 | 1,428,000 |
| 2009/02/06 | 325 | 331 | 324 | 328 | 1,837,000 |
| 2009/02/05 | 304 | 320 | 299 | 315 | 1,690,000 |
| 2009/02/04 | 300 | 307 | 298 | 304 | 1,666,000 |
| 2009/02/03 | 299 | 310 | 294 | 296 | 1,354,000 |
| 2009/02/02 | 290 | 306 | 288 | 299 | 1,570,000 |
| 2009/01/30 | 297 | 301 | 293 | 298 | 1,363,000 |
| 2009/01/29 | 325 | 325 | 313 | 317 | 1,576,000 |
| 2009/01/28 | 307 | 320 | 303 | 318 | 1,610,000 |
| 2009/01/27 | 293 | 315 | 288 | 312 | 2,193,000 |
| 2009/01/26 | 295 | 297 | 288 | 290 | 1,610,000 |
| 2009/01/23 | 304 | 305 | 299 | 300 | 1,327,000 |
| 2009/01/22 | 310 | 313 | 301 | 311 | 1,513,000 |
| 2009/01/21 | 309 | 312 | 303 | 307 | 2,511,000 |
| 2009/01/20 | 333 | 334 | 319 | 326 | 1,480,000 |
| 2009/01/19 | 346 | 346 | 336 | 337 | 828,000 |
| 2009/01/16 | 328 | 345 | 321 | 342 | 2,141,000 |
| 2009/01/15 | 327 | 330 | 318 | 324 | 2,691,000 |
| 2009/01/14 | 345 | 358 | 343 | 352 | 1,138,000 |
| 2009/01/13 | 343 | 351 | 343 | 348 | 1,383,000 |
| 2009/01/09 | 382 | 390 | 375 | 378 | 1,927,000 |
| 2009/01/08 | 393 | 395 | 378 | 381 | 1,458,000 |
| 2009/01/07 | 392 | 420 | 392 | 413 | 2,711,000 |
| 2009/01/06 | 359 | 385 | 352 | 382 | 2,453,000 |
| 2009/01/05 | 349 | 356 | 343 | 356 | 736,000 |