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 |
---|---|---|---|---|---|
2012/12/28 | 585 | 592 | 584 | 588 | 1,172,000 |
2012/12/27 | 580 | 589 | 577 | 582 | 1,323,000 |
2012/12/26 | 554 | 570 | 550 | 570 | 1,073,000 |
2012/12/25 | 553 | 553 | 540 | 547 | 1,024,000 |
2012/12/21 | 557 | 557 | 529 | 535 | 1,536,000 |
2012/12/20 | 561 | 564 | 548 | 549 | 1,735,000 |
2012/12/19 | 553 | 560 | 547 | 560 | 1,591,000 |
2012/12/18 | 537 | 552 | 536 | 543 | 1,311,000 |
2012/12/17 | 551 | 556 | 537 | 537 | 1,312,000 |
2012/12/14 | 537 | 542 | 526 | 539 | 3,622,000 |
2012/12/13 | 525 | 543 | 522 | 540 | 1,877,000 |
2012/12/12 | 513 | 522 | 510 | 515 | 1,398,000 |
2012/12/11 | 503 | 509 | 494 | 508 | 1,692,000 |
2012/12/10 | 512 | 512 | 505 | 509 | 1,429,000 |
2012/12/07 | 500 | 507 | 498 | 503 | 1,288,000 |
2012/12/06 | 497 | 501 | 493 | 499 | 1,267,000 |
2012/12/05 | 480 | 493 | 477 | 491 | 1,277,000 |
2012/12/04 | 483 | 489 | 481 | 484 | 990,000 |
2012/12/03 | 481 | 493 | 479 | 487 | 1,520,000 |
2012/11/30 | 477 | 481 | 471 | 478 | 1,531,000 |
2012/11/29 | 473 | 478 | 471 | 476 | 1,539,000 |
2012/11/28 | 487 | 487 | 469 | 470 | 1,391,000 |
2012/11/27 | 493 | 495 | 484 | 495 | 1,231,000 |
2012/11/26 | 493 | 498 | 492 | 494 | 1,814,000 |
2012/11/22 | 485 | 487 | 482 | 487 | 1,901,000 |
2012/11/21 | 478 | 487 | 475 | 483 | 1,253,000 |
2012/11/20 | 486 | 486 | 472 | 475 | 841,000 |
2012/11/19 | 482 | 484 | 477 | 479 | 1,110,000 |
2012/11/16 | 460 | 473 | 460 | 472 | 1,644,000 |
2012/11/15 | 446 | 457 | 443 | 457 | 1,660,000 |
2012/11/14 | 448 | 450 | 440 | 442 | 1,170,000 |
2012/11/13 | 455 | 459 | 442 | 452 | 1,951,000 |
2012/11/12 | 455 | 460 | 451 | 455 | 1,768,000 |
2012/11/09 | 472 | 472 | 462 | 465 | 2,212,000 |
2012/11/08 | 485 | 492 | 475 | 482 | 1,454,000 |
2012/11/07 | 489 | 493 | 484 | 492 | 1,586,000 |
2012/11/06 | 481 | 487 | 479 | 481 | 977,000 |
2012/11/05 | 481 | 489 | 476 | 481 | 1,137,000 |
2012/11/02 | 474 | 484 | 472 | 482 | 1,735,000 |
2012/11/01 | 479 | 479 | 458 | 463 | 2,564,000 |
2012/10/31 | 483 | 491 | 479 | 487 | 1,102,000 |
2012/10/30 | 480 | 486 | 475 | 477 | 1,098,000 |
2012/10/29 | 480 | 481 | 473 | 479 | 766,000 |
2012/10/26 | 488 | 493 | 476 | 476 | 1,121,000 |
2012/10/25 | 487 | 490 | 481 | 490 | 1,143,000 |
2012/10/24 | 489 | 497 | 486 | 486 | 1,128,000 |
2012/10/23 | 499 | 504 | 491 | 498 | 1,146,000 |
2012/10/22 | 484 | 495 | 478 | 491 | 1,333,000 |
2012/10/19 | 487 | 500 | 485 | 500 | 2,010,000 |
2012/10/18 | 478 | 489 | 469 | 486 | 2,818,000 |
2012/10/17 | 483 | 484 | 475 | 476 | 1,333,000 |
2012/10/16 | 481 | 485 | 470 | 478 | 1,664,000 |
2012/10/15 | 463 | 478 | 458 | 477 | 1,677,000 |
2012/10/12 | 467 | 470 | 457 | 462 | 2,571,000 |
2012/10/11 | 450 | 472 | 449 | 461 | 2,833,000 |
2012/10/10 | 452 | 455 | 447 | 452 | 1,456,000 |
2012/10/09 | 472 | 472 | 462 | 464 | 1,215,000 |
2012/10/05 | 472 | 477 | 467 | 474 | 1,589,000 |
2012/10/04 | 462 | 471 | 456 | 466 | 1,247,000 |
2012/10/03 | 454 | 464 | 451 | 461 | 1,166,000 |
2012/10/02 | 459 | 465 | 452 | 455 | 1,206,000 |
2012/10/01 | 460 | 461 | 448 | 454 | 1,372,000 |
2012/09/28 | 472 | 477 | 459 | 461 | 1,614,000 |
2012/09/27 | 464 | 471 | 460 | 469 | 1,243,000 |
2012/09/26 | 470 | 473 | 463 | 467 | 1,696,000 |
2012/09/25 | 488 | 493 | 478 | 483 | 1,858,000 |
2012/09/24 | 494 | 498 | 487 | 494 | 1,578,000 |
2012/09/21 | 489 | 508 | 486 | 501 | 1,616,000 |
2012/09/20 | 506 | 514 | 493 | 493 | 2,077,000 |
2012/09/19 | 506 | 518 | 501 | 514 | 2,306,000 |
2012/09/18 | 496 | 507 | 491 | 503 | 1,703,000 |
2012/09/14 | 475 | 495 | 475 | 492 | 3,030,000 |
2012/09/13 | 459 | 473 | 459 | 469 | 888,000 |
2012/09/12 | 455 | 463 | 452 | 460 | 1,173,000 |
2012/09/11 | 464 | 464 | 450 | 454 | 1,199,000 |
2012/09/10 | 472 | 476 | 465 | 471 | 1,399,000 |
2012/09/07 | 463 | 477 | 456 | 473 | 2,143,000 |
2012/09/06 | 444 | 448 | 439 | 442 | 1,075,000 |
2012/09/05 | 459 | 459 | 440 | 442 | 1,479,000 |
2012/09/04 | 454 | 467 | 453 | 463 | 985,000 |
2012/09/03 | 461 | 464 | 454 | 455 | 1,356,000 |
2012/08/31 | 467 | 473 | 463 | 465 | 1,095,000 |
2012/08/30 | 476 | 480 | 471 | 473 | 1,187,000 |
2012/08/29 | 475 | 483 | 474 | 481 | 915,000 |
2012/08/28 | 479 | 482 | 469 | 476 | 1,560,000 |
2012/08/27 | 483 | 484 | 470 | 474 | 1,070,000 |
2012/08/24 | 483 | 485 | 476 | 478 | 1,364,000 |
2012/08/23 | 486 | 497 | 481 | 495 | 1,183,000 |
2012/08/22 | 491 | 494 | 483 | 491 | 870,000 |
2012/08/21 | 490 | 494 | 487 | 492 | 1,036,000 |
2012/08/20 | 494 | 495 | 483 | 492 | 1,763,000 |
2012/08/17 | 472 | 487 | 471 | 486 | 2,095,000 |
2012/08/16 | 448 | 468 | 446 | 464 | 2,069,000 |
2012/08/15 | 453 | 454 | 437 | 447 | 1,504,000 |
2012/08/14 | 463 | 465 | 443 | 450 | 3,050,000 |
2012/08/13 | 470 | 473 | 465 | 471 | 863,000 |
2012/08/10 | 466 | 474 | 460 | 467 | 1,067,000 |
2012/08/09 | 457 | 473 | 457 | 468 | 1,528,000 |
2012/08/08 | 456 | 479 | 456 | 462 | 2,328,000 |
2012/08/07 | 436 | 450 | 434 | 448 | 1,350,000 |
2012/08/06 | 445 | 450 | 438 | 441 | 1,449,000 |
2012/08/03 | 450 | 450 | 433 | 436 | 1,421,000 |
2012/08/02 | 470 | 472 | 458 | 458 | 1,746,000 |
2012/08/01 | 474 | 483 | 466 | 475 | 1,745,000 |
2012/07/31 | 458 | 478 | 454 | 473 | 1,026,000 |
2012/07/30 | 476 | 480 | 462 | 466 | 1,029,000 |
2012/07/27 | 462 | 472 | 458 | 467 | 1,269,000 |
2012/07/26 | 440 | 453 | 432 | 449 | 1,635,000 |
2012/07/25 | 454 | 454 | 430 | 434 | 1,610,000 |
2012/07/24 | 450 | 456 | 443 | 454 | 1,200,000 |
2012/07/23 | 460 | 462 | 449 | 450 | 1,175,000 |
2012/07/20 | 483 | 484 | 468 | 470 | 1,223,000 |
2012/07/19 | 465 | 484 | 463 | 481 | 1,960,000 |
2012/07/18 | 469 | 474 | 454 | 458 | 1,209,000 |
2012/07/17 | 470 | 470 | 461 | 462 | 1,248,000 |
2012/07/13 | 465 | 473 | 460 | 469 | 2,099,000 |
2012/07/12 | 478 | 483 | 462 | 469 | 2,653,000 |
2012/07/11 | 484 | 487 | 472 | 478 | 2,137,000 |
2012/07/10 | 500 | 505 | 490 | 491 | 1,654,000 |
2012/07/09 | 517 | 519 | 498 | 499 | 2,277,000 |
2012/07/06 | 540 | 540 | 527 | 532 | 1,268,000 |
2012/07/05 | 537 | 546 | 535 | 541 | 795,000 |
2012/07/04 | 541 | 541 | 536 | 538 | 909,000 |
2012/07/03 | 530 | 541 | 530 | 533 | 1,125,000 |
2012/07/02 | 545 | 546 | 538 | 538 | 1,022,000 |
2012/06/29 | 516 | 538 | 513 | 534 | 1,133,000 |
2012/06/28 | 530 | 533 | 518 | 523 | 1,222,000 |
2012/06/27 | 520 | 523 | 516 | 522 | 795,000 |
2012/06/26 | 525 | 530 | 513 | 521 | 1,108,000 |
2012/06/25 | 547 | 549 | 532 | 533 | 818,000 |
2012/06/22 | 536 | 542 | 531 | 540 | 1,178,000 |
2012/06/21 | 540 | 547 | 536 | 542 | 1,344,000 |
2012/06/20 | 553 | 558 | 535 | 540 | 2,278,000 |
2012/06/19 | 537 | 550 | 535 | 544 | 1,834,000 |
2012/06/18 | 532 | 546 | 529 | 543 | 2,323,000 |
2012/06/15 | 517 | 521 | 508 | 512 | 1,506,000 |
2012/06/14 | 509 | 519 | 506 | 516 | 1,645,000 |
2012/06/13 | 523 | 526 | 511 | 514 | 1,563,000 |
2012/06/12 | 510 | 526 | 506 | 519 | 1,561,000 |
2012/06/11 | 517 | 531 | 515 | 527 | 1,454,000 |
2012/06/08 | 519 | 519 | 502 | 504 | 3,912,000 |
2012/06/07 | 530 | 531 | 518 | 522 | 2,256,000 |
2012/06/06 | 505 | 517 | 498 | 514 | 1,883,000 |
2012/06/05 | 481 | 500 | 480 | 498 | 1,930,000 |
2012/06/04 | 475 | 478 | 470 | 474 | 1,825,000 |
2012/06/01 | 510 | 513 | 495 | 498 | 1,478,000 |
2012/05/31 | 520 | 523 | 509 | 516 | 2,492,000 |
2012/05/30 | 546 | 549 | 527 | 537 | 1,347,000 |
2012/05/29 | 531 | 549 | 523 | 548 | 1,384,000 |
2012/05/28 | 532 | 533 | 522 | 531 | 908,000 |
2012/05/25 | 542 | 544 | 526 | 527 | 1,325,000 |
2012/05/24 | 538 | 542 | 524 | 538 | 2,002,000 |
2012/05/23 | 551 | 552 | 534 | 537 | 2,441,000 |
2012/05/22 | 548 | 554 | 544 | 551 | 1,384,000 |
2012/05/21 | 536 | 548 | 533 | 534 | 1,684,000 |
2012/05/18 | 549 | 549 | 524 | 527 | 2,802,000 |
2012/05/17 | 550 | 570 | 543 | 566 | 2,144,000 |
2012/05/16 | 557 | 564 | 545 | 549 | 2,249,000 |
2012/05/15 | 560 | 561 | 547 | 556 | 2,244,000 |
2012/05/14 | 580 | 591 | 566 | 568 | 1,549,000 |
2012/05/11 | 580 | 589 | 574 | 576 | 1,748,000 |
2012/05/10 | 576 | 594 | 572 | 582 | 1,536,000 |
2012/05/09 | 594 | 594 | 579 | 584 | 1,945,000 |
2012/05/08 | 606 | 608 | 597 | 601 | 1,779,000 |
2012/05/07 | 604 | 608 | 588 | 592 | 2,075,000 |
2012/05/02 | 616 | 629 | 614 | 623 | 2,244,000 |
2012/05/01 | 621 | 624 | 612 | 615 | 1,884,000 |
2012/04/27 | 643 | 660 | 629 | 634 | 2,575,000 |
2012/04/26 | 661 | 665 | 647 | 651 | 1,729,000 |
2012/04/25 | 652 | 661 | 650 | 661 | 2,136,000 |
2012/04/24 | 648 | 649 | 637 | 646 | 2,496,000 |
2012/04/23 | 668 | 677 | 654 | 658 | 2,110,000 |
2012/04/20 | 657 | 665 | 647 | 663 | 2,037,000 |
2012/04/19 | 651 | 658 | 645 | 652 | 1,784,000 |
2012/04/18 | 630 | 651 | 630 | 650 | 1,718,000 |
2012/04/17 | 628 | 638 | 612 | 616 | 1,928,000 |
2012/04/16 | 636 | 643 | 625 | 626 | 1,889,000 |
2012/04/13 | 650 | 669 | 647 | 652 | 3,776,000 |
2012/04/12 | 635 | 644 | 627 | 641 | 1,143,000 |
2012/04/11 | 608 | 636 | 607 | 632 | 2,663,000 |
2012/04/10 | 631 | 648 | 620 | 625 | 1,659,000 |
2012/04/09 | 633 | 639 | 624 | 626 | 1,856,000 |
2012/04/06 | 662 | 662 | 641 | 646 | 1,441,000 |
2012/04/05 | 660 | 665 | 648 | 661 | 1,617,000 |
2012/04/04 | 685 | 687 | 664 | 667 | 1,705,000 |
2012/04/03 | 693 | 693 | 682 | 685 | 1,265,000 |
2012/04/02 | 694 | 700 | 691 | 695 | 1,412,000 |
2012/03/30 | 684 | 689 | 669 | 684 | 1,902,000 |
2012/03/29 | 695 | 696 | 681 | 687 | 1,309,000 |
2012/03/28 | 689 | 713 | 688 | 701 | 2,190,000 |
2012/03/27 | 685 | 695 | 679 | 695 | 1,740,000 |
2012/03/26 | 675 | 679 | 664 | 671 | 1,165,000 |
2012/03/23 | 671 | 673 | 664 | 670 | 1,854,000 |
2012/03/22 | 684 | 698 | 676 | 683 | 2,486,000 |
2012/03/21 | 690 | 693 | 676 | 680 | 1,921,000 |
2012/03/19 | 692 | 700 | 690 | 696 | 1,545,000 |
2012/03/16 | 687 | 692 | 682 | 688 | 1,199,000 |
2012/03/15 | 687 | 692 | 679 | 690 | 2,126,000 |
2012/03/14 | 699 | 699 | 684 | 684 | 2,609,000 |
2012/03/13 | 686 | 692 | 674 | 679 | 2,795,000 |
2012/03/12 | 687 | 689 | 669 | 672 | 2,419,000 |
2012/03/09 | 678 | 685 | 667 | 677 | 4,862,000 |
2012/03/08 | 655 | 667 | 652 | 667 | 1,914,000 |
2012/03/07 | 631 | 648 | 626 | 645 | 2,056,000 |
2012/03/06 | 662 | 667 | 638 | 643 | 2,856,000 |
2012/03/05 | 667 | 682 | 662 | 662 | 2,224,000 |
2012/03/02 | 678 | 678 | 654 | 667 | 2,513,000 |
2012/03/01 | 684 | 693 | 663 | 670 | 2,801,000 |
2012/02/29 | 683 | 695 | 675 | 676 | 2,429,000 |
2012/02/28 | 660 | 676 | 657 | 676 | 1,891,000 |
2012/02/27 | 692 | 697 | 672 | 675 | 2,621,000 |
2012/02/24 | 659 | 677 | 655 | 675 | 2,162,000 |
2012/02/23 | 650 | 657 | 646 | 656 | 1,492,000 |
2012/02/22 | 641 | 654 | 637 | 652 | 1,468,000 |
2012/02/21 | 647 | 658 | 640 | 643 | 1,969,000 |
2012/02/20 | 650 | 655 | 644 | 651 | 2,330,000 |
2012/02/17 | 630 | 633 | 622 | 630 | 2,990,000 |
2012/02/16 | 608 | 629 | 606 | 616 | 2,127,000 |
2012/02/15 | 602 | 623 | 600 | 614 | 3,507,000 |
2012/02/14 | 591 | 597 | 587 | 594 | 1,157,000 |
2012/02/13 | 588 | 592 | 578 | 591 | 2,098,000 |
2012/02/10 | 612 | 612 | 592 | 594 | 2,882,000 |
2012/02/09 | 600 | 616 | 598 | 613 | 2,552,000 |
2012/02/08 | 601 | 603 | 595 | 603 | 2,000,000 |
2012/02/07 | 598 | 599 | 591 | 595 | 1,699,000 |
2012/02/06 | 604 | 607 | 599 | 603 | 2,227,000 |
2012/02/03 | 585 | 598 | 580 | 586 | 2,308,000 |
2012/02/02 | 578 | 590 | 576 | 589 | 3,209,000 |
2012/02/01 | 563 | 577 | 557 | 574 | 3,235,000 |
2012/01/31 | 548 | 561 | 545 | 553 | 1,866,000 |
2012/01/30 | 551 | 558 | 546 | 546 | 1,338,000 |
2012/01/27 | 561 | 561 | 549 | 554 | 2,374,000 |
2012/01/26 | 565 | 573 | 561 | 564 | 3,446,000 |
2012/01/25 | 560 | 565 | 554 | 561 | 1,929,000 |
2012/01/24 | 560 | 564 | 551 | 552 | 1,631,000 |
2012/01/23 | 548 | 562 | 546 | 553 | 2,273,000 |
2012/01/20 | 545 | 554 | 540 | 551 | 3,237,000 |
2012/01/19 | 528 | 537 | 525 | 535 | 3,246,000 |
2012/01/18 | 492 | 525 | 492 | 518 | 4,681,000 |
2012/01/17 | 481 | 490 | 476 | 489 | 1,576,000 |
2012/01/16 | 488 | 488 | 474 | 475 | 2,085,000 |
2012/01/13 | 487 | 498 | 485 | 491 | 3,225,000 |
2012/01/12 | 472 | 481 | 472 | 479 | 1,871,000 |
2012/01/11 | 480 | 489 | 475 | 478 | 1,718,000 |
2012/01/10 | 485 | 485 | 471 | 480 | 2,239,000 |
2012/01/06 | 494 | 495 | 477 | 485 | 1,769,000 |
2012/01/05 | 492 | 498 | 491 | 494 | 1,446,000 |
2012/01/04 | 502 | 507 | 496 | 502 | 1,652,000 |