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 |
|---|---|---|---|---|---|
| 2010/12/30 | 632 | 633 | 615 | 620 | 2,021,000 |
| 2010/12/29 | 629 | 637 | 627 | 635 | 1,176,000 |
| 2010/12/28 | 625 | 632 | 623 | 626 | 1,143,000 |
| 2010/12/27 | 614 | 633 | 613 | 633 | 1,633,000 |
| 2010/12/24 | 611 | 616 | 607 | 613 | 1,246,000 |
| 2010/12/22 | 619 | 625 | 614 | 618 | 1,926,000 |
| 2010/12/21 | 607 | 618 | 607 | 616 | 1,514,000 |
| 2010/12/20 | 613 | 618 | 600 | 604 | 1,785,000 |
| 2010/12/17 | 603 | 614 | 601 | 612 | 2,791,000 |
| 2010/12/16 | 600 | 603 | 591 | 601 | 2,395,000 |
| 2010/12/15 | 601 | 604 | 593 | 599 | 2,341,000 |
| 2010/12/14 | 593 | 600 | 590 | 597 | 2,847,000 |
| 2010/12/13 | 582 | 594 | 574 | 593 | 3,201,000 |
| 2010/12/10 | 596 | 597 | 578 | 585 | 6,454,000 |
| 2010/12/09 | 590 | 591 | 581 | 586 | 1,724,000 |
| 2010/12/08 | 592 | 597 | 588 | 588 | 1,886,000 |
| 2010/12/07 | 587 | 589 | 579 | 586 | 1,314,000 |
| 2010/12/06 | 583 | 591 | 581 | 589 | 1,443,000 |
| 2010/12/03 | 593 | 595 | 581 | 585 | 1,849,000 |
| 2010/12/02 | 583 | 584 | 577 | 583 | 2,428,000 |
| 2010/12/01 | 560 | 565 | 556 | 565 | 2,364,000 |
| 2010/11/30 | 573 | 576 | 557 | 560 | 3,279,000 |
| 2010/11/29 | 581 | 582 | 570 | 576 | 2,016,000 |
| 2010/11/26 | 579 | 581 | 568 | 573 | 1,887,000 |
| 2010/11/25 | 576 | 579 | 570 | 578 | 2,178,000 |
| 2010/11/24 | 559 | 574 | 558 | 569 | 2,818,000 |
| 2010/11/22 | 558 | 580 | 557 | 577 | 4,773,000 |
| 2010/11/19 | 552 | 559 | 545 | 553 | 2,367,000 |
| 2010/11/18 | 525 | 542 | 525 | 542 | 1,851,000 |
| 2010/11/17 | 525 | 533 | 521 | 531 | 1,484,000 |
| 2010/11/16 | 540 | 545 | 530 | 535 | 2,319,000 |
| 2010/11/15 | 524 | 534 | 517 | 532 | 1,622,000 |
| 2010/11/12 | 534 | 538 | 516 | 518 | 2,631,000 |
| 2010/11/11 | 527 | 543 | 524 | 539 | 3,352,000 |
| 2010/11/10 | 510 | 519 | 508 | 519 | 2,832,000 |
| 2010/11/09 | 495 | 508 | 492 | 506 | 3,900,000 |
| 2010/11/08 | 469 | 484 | 468 | 482 | 2,480,000 |
| 2010/11/05 | 471 | 478 | 461 | 465 | 4,511,000 |
| 2010/11/04 | 471 | 483 | 470 | 482 | 1,899,000 |
| 2010/11/02 | 475 | 476 | 466 | 467 | 1,249,000 |
| 2010/11/01 | 472 | 484 | 465 | 479 | 1,698,000 |
| 2010/10/29 | 491 | 495 | 478 | 478 | 2,343,000 |
| 2010/10/28 | 499 | 502 | 495 | 499 | 1,674,000 |
| 2010/10/27 | 501 | 505 | 494 | 499 | 1,745,000 |
| 2010/10/26 | 487 | 501 | 487 | 498 | 1,654,000 |
| 2010/10/25 | 487 | 496 | 487 | 493 | 1,415,000 |
| 2010/10/22 | 481 | 488 | 481 | 486 | 1,145,000 |
| 2010/10/21 | 496 | 496 | 480 | 483 | 1,877,000 |
| 2010/10/20 | 484 | 490 | 477 | 488 | 1,453,000 |
| 2010/10/19 | 490 | 501 | 489 | 495 | 1,194,000 |
| 2010/10/18 | 494 | 496 | 487 | 489 | 1,006,000 |
| 2010/10/15 | 506 | 506 | 490 | 494 | 1,874,000 |
| 2010/10/14 | 501 | 505 | 494 | 505 | 2,098,000 |
| 2010/10/13 | 498 | 500 | 491 | 497 | 2,149,000 |
| 2010/10/12 | 505 | 510 | 491 | 492 | 1,831,000 |
| 2010/10/08 | 513 | 513 | 502 | 502 | 2,320,000 |
| 2010/10/07 | 504 | 515 | 499 | 512 | 2,613,000 |
| 2010/10/06 | 492 | 509 | 492 | 509 | 4,068,000 |
| 2010/10/05 | 469 | 489 | 469 | 488 | 4,028,000 |
| 2010/10/04 | 462 | 475 | 460 | 465 | 1,708,000 |
| 2010/10/01 | 467 | 470 | 461 | 464 | 2,314,000 |
| 2010/09/30 | 479 | 479 | 460 | 461 | 2,257,000 |
| 2010/09/29 | 481 | 484 | 471 | 477 | 3,799,000 |
| 2010/09/28 | 479 | 495 | 476 | 489 | 2,432,000 |
| 2010/09/27 | 476 | 483 | 470 | 480 | 1,624,000 |
| 2010/09/24 | 471 | 478 | 464 | 468 | 2,468,000 |
| 2010/09/22 | 482 | 484 | 476 | 479 | 1,634,000 |
| 2010/09/21 | 506 | 511 | 488 | 489 | 3,111,000 |
| 2010/09/17 | 490 | 498 | 487 | 498 | 1,895,000 |
| 2010/09/16 | 487 | 490 | 478 | 484 | 2,566,000 |
| 2010/09/15 | 457 | 481 | 451 | 479 | 3,713,000 |
| 2010/09/14 | 466 | 468 | 458 | 462 | 2,234,000 |
| 2010/09/13 | 455 | 466 | 453 | 461 | 2,800,000 |
| 2010/09/10 | 436 | 452 | 435 | 445 | 3,660,000 |
| 2010/09/09 | 434 | 442 | 434 | 435 | 1,478,000 |
| 2010/09/08 | 435 | 436 | 425 | 427 | 1,772,000 |
| 2010/09/07 | 451 | 457 | 444 | 447 | 2,080,000 |
| 2010/09/06 | 438 | 453 | 435 | 453 | 2,340,000 |
| 2010/09/03 | 425 | 432 | 422 | 430 | 1,857,000 |
| 2010/09/02 | 422 | 424 | 415 | 421 | 1,966,000 |
| 2010/09/01 | 408 | 417 | 406 | 413 | 2,055,000 |
| 2010/08/31 | 429 | 429 | 407 | 407 | 2,781,000 |
| 2010/08/30 | 437 | 445 | 429 | 434 | 2,246,000 |
| 2010/08/27 | 405 | 427 | 404 | 424 | 2,332,000 |
| 2010/08/26 | 417 | 420 | 408 | 410 | 1,896,000 |
| 2010/08/25 | 410 | 421 | 408 | 413 | 1,894,000 |
| 2010/08/24 | 418 | 424 | 413 | 416 | 1,931,000 |
| 2010/08/23 | 440 | 440 | 425 | 427 | 2,014,000 |
| 2010/08/20 | 446 | 451 | 441 | 441 | 2,567,000 |
| 2010/08/19 | 443 | 459 | 443 | 458 | 1,940,000 |
| 2010/08/18 | 447 | 453 | 440 | 446 | 2,664,000 |
| 2010/08/17 | 436 | 447 | 436 | 442 | 1,571,000 |
| 2010/08/16 | 446 | 447 | 437 | 444 | 1,886,000 |
| 2010/08/13 | 457 | 458 | 441 | 453 | 3,250,000 |
| 2010/08/12 | 438 | 456 | 434 | 454 | 4,042,000 |
| 2010/08/11 | 469 | 469 | 451 | 452 | 2,549,000 |
| 2010/08/10 | 475 | 487 | 471 | 477 | 3,504,000 |
| 2010/08/09 | 468 | 478 | 466 | 473 | 2,204,000 |
| 2010/08/06 | 468 | 493 | 465 | 479 | 2,895,000 |
| 2010/08/05 | 476 | 479 | 471 | 478 | 2,662,000 |
| 2010/08/04 | 486 | 486 | 465 | 467 | 4,137,000 |
| 2010/08/03 | 500 | 504 | 484 | 493 | 3,524,000 |
| 2010/08/02 | 500 | 505 | 483 | 492 | 5,147,000 |
| 2010/07/30 | 531 | 536 | 520 | 520 | 2,212,000 |
| 2010/07/29 | 532 | 541 | 530 | 536 | 1,550,000 |
| 2010/07/28 | 545 | 549 | 537 | 541 | 2,187,000 |
| 2010/07/27 | 540 | 545 | 532 | 534 | 1,805,000 |
| 2010/07/26 | 541 | 544 | 537 | 542 | 1,672,000 |
| 2010/07/23 | 526 | 535 | 520 | 532 | 2,394,000 |
| 2010/07/22 | 514 | 520 | 504 | 507 | 2,944,000 |
| 2010/07/21 | 533 | 535 | 509 | 519 | 2,188,000 |
| 2010/07/20 | 527 | 535 | 518 | 524 | 2,202,000 |
| 2010/07/16 | 559 | 561 | 530 | 534 | 4,719,000 |
| 2010/07/15 | 574 | 574 | 564 | 568 | 2,929,000 |
| 2010/07/14 | 576 | 583 | 569 | 581 | 2,479,000 |
| 2010/07/13 | 562 | 570 | 551 | 556 | 2,523,000 |
| 2010/07/12 | 554 | 570 | 551 | 556 | 2,272,000 |
| 2010/07/09 | 558 | 559 | 541 | 554 | 3,479,000 |
| 2010/07/08 | 548 | 554 | 542 | 550 | 2,332,000 |
| 2010/07/07 | 541 | 547 | 522 | 528 | 2,483,000 |
| 2010/07/06 | 525 | 542 | 508 | 540 | 2,520,000 |
| 2010/07/05 | 530 | 539 | 526 | 530 | 1,717,000 |
| 2010/07/02 | 529 | 541 | 523 | 534 | 2,517,000 |
| 2010/07/01 | 543 | 545 | 519 | 529 | 2,921,000 |
| 2010/06/30 | 544 | 552 | 536 | 548 | 2,759,000 |
| 2010/06/29 | 571 | 588 | 557 | 564 | 3,018,000 |
| 2010/06/28 | 591 | 595 | 568 | 575 | 2,485,000 |
| 2010/06/25 | 606 | 606 | 587 | 588 | 3,100,000 |
| 2010/06/24 | 608 | 626 | 599 | 618 | 2,815,000 |
| 2010/06/23 | 609 | 613 | 592 | 604 | 2,629,000 |
| 2010/06/22 | 633 | 642 | 614 | 619 | 4,536,000 |
| 2010/06/21 | 606 | 634 | 606 | 633 | 4,628,000 |
| 2010/06/18 | 587 | 601 | 580 | 596 | 4,329,000 |
| 2010/06/17 | 587 | 602 | 574 | 578 | 5,386,000 |
| 2010/06/16 | 571 | 586 | 571 | 581 | 3,153,000 |
| 2010/06/15 | 549 | 561 | 548 | 555 | 2,237,000 |
| 2010/06/14 | 538 | 557 | 538 | 557 | 2,542,000 |
| 2010/06/11 | 533 | 538 | 523 | 528 | 5,655,000 |
| 2010/06/10 | 518 | 520 | 501 | 515 | 3,863,000 |
| 2010/06/09 | 520 | 527 | 505 | 511 | 3,655,000 |
| 2010/06/08 | 516 | 540 | 516 | 525 | 3,397,000 |
| 2010/06/07 | 542 | 545 | 522 | 522 | 3,069,000 |
| 2010/06/04 | 555 | 572 | 554 | 562 | 3,627,000 |
| 2010/06/03 | 531 | 554 | 528 | 551 | 2,975,000 |
| 2010/06/02 | 532 | 545 | 516 | 521 | 3,390,000 |
| 2010/06/01 | 562 | 568 | 539 | 542 | 3,839,000 |
| 2010/05/31 | 550 | 568 | 547 | 562 | 2,731,000 |
| 2010/05/28 | 547 | 560 | 542 | 552 | 3,587,000 |
| 2010/05/27 | 508 | 541 | 507 | 537 | 5,098,000 |
| 2010/05/26 | 527 | 533 | 510 | 516 | 3,227,000 |
| 2010/05/25 | 539 | 543 | 515 | 519 | 2,735,000 |
| 2010/05/24 | 543 | 555 | 523 | 544 | 4,398,000 |
| 2010/05/21 | 536 | 549 | 531 | 543 | 3,819,000 |
| 2010/05/20 | 580 | 582 | 554 | 556 | 2,720,000 |
| 2010/05/19 | 565 | 582 | 549 | 580 | 4,738,000 |
| 2010/05/18 | 590 | 595 | 567 | 575 | 2,073,000 |
| 2010/05/17 | 603 | 603 | 576 | 583 | 2,746,000 |
| 2010/05/14 | 610 | 624 | 603 | 613 | 3,539,000 |
| 2010/05/13 | 613 | 627 | 612 | 620 | 1,934,000 |
| 2010/05/12 | 611 | 622 | 594 | 603 | 2,767,000 |
| 2010/05/11 | 631 | 640 | 608 | 612 | 3,306,000 |
| 2010/05/10 | 620 | 633 | 610 | 621 | 3,212,000 |
| 2010/05/07 | 601 | 619 | 586 | 610 | 4,335,000 |
| 2010/05/06 | 655 | 655 | 624 | 631 | 5,859,000 |
| 2010/04/30 | 700 | 703 | 675 | 675 | 2,622,000 |
| 2010/04/28 | 696 | 705 | 690 | 690 | 3,237,000 |
| 2010/04/27 | 679 | 720 | 679 | 719 | 3,077,000 |
| 2010/04/26 | 680 | 695 | 680 | 689 | 2,130,000 |
| 2010/04/23 | 688 | 691 | 673 | 680 | 2,063,000 |
| 2010/04/22 | 690 | 696 | 679 | 681 | 2,853,000 |
| 2010/04/21 | 678 | 698 | 678 | 694 | 3,868,000 |
| 2010/04/20 | 681 | 685 | 667 | 668 | 1,804,000 |
| 2010/04/19 | 683 | 687 | 672 | 676 | 2,528,000 |
| 2010/04/16 | 711 | 712 | 692 | 695 | 2,799,000 |
| 2010/04/15 | 724 | 724 | 707 | 711 | 1,661,000 |
| 2010/04/14 | 717 | 721 | 707 | 710 | 2,552,000 |
| 2010/04/13 | 733 | 735 | 709 | 714 | 3,184,000 |
| 2010/04/12 | 742 | 755 | 738 | 743 | 2,890,000 |
| 2010/04/09 | 715 | 732 | 706 | 727 | 4,597,000 |
| 2010/04/08 | 728 | 728 | 710 | 717 | 2,903,000 |
| 2010/04/07 | 741 | 750 | 736 | 738 | 2,941,000 |
| 2010/04/06 | 731 | 742 | 727 | 734 | 2,825,000 |
| 2010/04/05 | 702 | 746 | 702 | 744 | 4,451,000 |
| 2010/04/02 | 698 | 704 | 689 | 692 | 2,092,000 |
| 2010/04/01 | 682 | 702 | 673 | 698 | 3,761,000 |
| 2010/03/31 | 693 | 693 | 681 | 682 | 1,773,000 |
| 2010/03/30 | 696 | 698 | 684 | 692 | 3,016,000 |
| 2010/03/29 | 676 | 688 | 673 | 687 | 2,966,000 |
| 2010/03/26 | 663 | 674 | 648 | 656 | 3,634,000 |
| 2010/03/25 | 641 | 656 | 635 | 653 | 2,312,000 |
| 2010/03/24 | 640 | 648 | 632 | 635 | 1,760,000 |
| 2010/03/23 | 632 | 635 | 628 | 631 | 1,146,000 |
| 2010/03/19 | 642 | 643 | 635 | 639 | 1,276,000 |
| 2010/03/18 | 652 | 658 | 636 | 638 | 2,287,000 |
| 2010/03/17 | 637 | 658 | 637 | 657 | 3,710,000 |
| 2010/03/16 | 635 | 635 | 626 | 630 | 1,111,000 |
| 2010/03/15 | 636 | 636 | 625 | 634 | 1,388,000 |
| 2010/03/12 | 643 | 643 | 622 | 636 | 6,205,000 |
| 2010/03/11 | 608 | 639 | 608 | 635 | 6,206,000 |
| 2010/03/10 | 575 | 607 | 573 | 600 | 4,639,000 |
| 2010/03/09 | 570 | 578 | 564 | 570 | 2,142,000 |
| 2010/03/08 | 565 | 575 | 562 | 573 | 1,999,000 |
| 2010/03/05 | 550 | 557 | 550 | 553 | 1,121,000 |
| 2010/03/04 | 546 | 551 | 539 | 540 | 1,055,000 |
| 2010/03/03 | 545 | 548 | 540 | 546 | 1,164,000 |
| 2010/03/02 | 546 | 556 | 541 | 548 | 1,083,000 |
| 2010/03/01 | 534 | 548 | 529 | 547 | 1,196,000 |
| 2010/02/26 | 530 | 535 | 523 | 528 | 1,380,000 |
| 2010/02/25 | 550 | 555 | 528 | 529 | 2,693,000 |
| 2010/02/24 | 552 | 553 | 545 | 549 | 1,320,000 |
| 2010/02/23 | 556 | 565 | 553 | 562 | 979,000 |
| 2010/02/22 | 578 | 580 | 558 | 565 | 1,942,000 |
| 2010/02/19 | 580 | 585 | 559 | 561 | 1,675,000 |
| 2010/02/18 | 570 | 574 | 564 | 571 | 1,106,000 |
| 2010/02/17 | 555 | 570 | 553 | 567 | 1,107,000 |
| 2010/02/16 | 560 | 560 | 542 | 546 | 966,000 |
| 2010/02/15 | 549 | 556 | 547 | 551 | 1,143,000 |
| 2010/02/12 | 538 | 547 | 535 | 547 | 1,887,000 |
| 2010/02/10 | 534 | 543 | 528 | 528 | 1,595,000 |
| 2010/02/09 | 506 | 525 | 506 | 525 | 1,636,000 |
| 2010/02/08 | 523 | 528 | 514 | 515 | 1,843,000 |
| 2010/02/05 | 511 | 536 | 510 | 533 | 2,644,000 |
| 2010/02/04 | 543 | 544 | 527 | 531 | 1,828,000 |
| 2010/02/03 | 530 | 547 | 527 | 547 | 2,671,000 |
| 2010/02/02 | 495 | 526 | 490 | 525 | 4,080,000 |
| 2010/02/01 | 501 | 505 | 475 | 479 | 4,134,000 |
| 2010/01/29 | 526 | 536 | 520 | 521 | 1,451,000 |
| 2010/01/28 | 525 | 547 | 521 | 539 | 1,552,000 |
| 2010/01/27 | 534 | 535 | 516 | 517 | 1,468,000 |
| 2010/01/26 | 544 | 558 | 529 | 529 | 1,541,000 |
| 2010/01/25 | 543 | 551 | 537 | 548 | 1,430,000 |
| 2010/01/22 | 551 | 559 | 548 | 553 | 1,962,000 |
| 2010/01/21 | 560 | 576 | 549 | 571 | 2,445,000 |
| 2010/01/20 | 570 | 577 | 561 | 564 | 1,666,000 |
| 2010/01/19 | 572 | 572 | 561 | 563 | 938,000 |
| 2010/01/18 | 572 | 574 | 558 | 570 | 2,484,000 |
| 2010/01/15 | 578 | 583 | 568 | 582 | 3,633,000 |
| 2010/01/14 | 543 | 589 | 540 | 583 | 7,024,000 |
| 2010/01/13 | 530 | 538 | 511 | 513 | 3,085,000 |
| 2010/01/12 | 506 | 545 | 501 | 540 | 3,594,000 |
| 2010/01/08 | 512 | 515 | 497 | 506 | 3,460,000 |
| 2010/01/07 | 515 | 518 | 502 | 506 | 1,620,000 |
| 2010/01/06 | 499 | 516 | 494 | 515 | 1,267,000 |
| 2010/01/05 | 498 | 507 | 495 | 504 | 1,442,000 |
| 2010/01/04 | 485 | 495 | 483 | 493 | 346,000 |