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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,180 | 1,187 | 1,136 | 1,159 | 2,741,000 |
| 2013/12/27 | 1,192 | 1,194 | 1,166 | 1,178 | 1,390,000 |
| 2013/12/26 | 1,183 | 1,193 | 1,176 | 1,185 | 1,156,000 |
| 2013/12/25 | 1,149 | 1,175 | 1,145 | 1,167 | 1,640,000 |
| 2013/12/24 | 1,176 | 1,190 | 1,158 | 1,162 | 1,910,000 |
| 2013/12/20 | 1,144 | 1,171 | 1,141 | 1,168 | 2,233,000 |
| 2013/12/19 | 1,143 | 1,164 | 1,123 | 1,163 | 3,977,000 |
| 2013/12/18 | 1,050 | 1,114 | 1,048 | 1,113 | 3,160,000 |
| 2013/12/17 | 1,037 | 1,062 | 1,035 | 1,052 | 1,828,000 |
| 2013/12/16 | 1,060 | 1,063 | 1,032 | 1,036 | 2,209,000 |
| 2013/12/13 | 1,026 | 1,065 | 1,016 | 1,055 | 5,242,000 |
| 2013/12/12 | 1,070 | 1,072 | 1,043 | 1,056 | 2,128,000 |
| 2013/12/11 | 1,084 | 1,103 | 1,073 | 1,083 | 2,501,000 |
| 2013/12/10 | 1,095 | 1,100 | 1,077 | 1,098 | 1,925,000 |
| 2013/12/09 | 1,080 | 1,091 | 1,065 | 1,090 | 2,645,000 |
| 2013/12/06 | 1,003 | 1,040 | 1,003 | 1,037 | 1,758,000 |
| 2013/12/05 | 1,026 | 1,040 | 1,008 | 1,012 | 1,763,000 |
| 2013/12/04 | 1,045 | 1,055 | 1,022 | 1,038 | 2,083,000 |
| 2013/12/03 | 1,048 | 1,073 | 1,048 | 1,065 | 2,051,000 |
| 2013/12/02 | 1,055 | 1,065 | 1,043 | 1,063 | 1,329,000 |
| 2013/11/29 | 1,038 | 1,061 | 1,036 | 1,060 | 1,637,000 |
| 2013/11/28 | 1,053 | 1,069 | 1,042 | 1,053 | 2,271,000 |
| 2013/11/27 | 1,037 | 1,052 | 1,035 | 1,041 | 2,243,000 |
| 2013/11/26 | 1,033 | 1,065 | 1,028 | 1,058 | 3,612,000 |
| 2013/11/25 | 1,033 | 1,038 | 1,022 | 1,037 | 2,044,000 |
| 2013/11/22 | 1,015 | 1,035 | 1,013 | 1,033 | 3,651,000 |
| 2013/11/21 | 990 | 1,003 | 985 | 1,002 | 2,197,000 |
| 2013/11/20 | 976 | 985 | 967 | 979 | 2,494,000 |
| 2013/11/19 | 966 | 979 | 952 | 977 | 2,444,000 |
| 2013/11/18 | 983 | 1,011 | 966 | 987 | 4,392,000 |
| 2013/11/15 | 935 | 971 | 935 | 968 | 5,732,000 |
| 2013/11/14 | 920 | 930 | 903 | 926 | 3,783,000 |
| 2013/11/13 | 882 | 917 | 882 | 911 | 3,311,000 |
| 2013/11/12 | 874 | 880 | 853 | 880 | 2,572,000 |
| 2013/11/11 | 872 | 879 | 866 | 876 | 1,412,000 |
| 2013/11/08 | 838 | 860 | 837 | 852 | 1,375,000 |
| 2013/11/07 | 850 | 859 | 841 | 851 | 1,939,000 |
| 2013/11/06 | 846 | 880 | 844 | 865 | 2,077,000 |
| 2013/11/05 | 856 | 863 | 833 | 841 | 3,005,000 |
| 2013/11/01 | 800 | 883 | 798 | 863 | 5,571,000 |
| 2013/10/31 | 858 | 866 | 822 | 825 | 2,031,000 |
| 2013/10/30 | 870 | 873 | 853 | 870 | 1,458,000 |
| 2013/10/29 | 854 | 869 | 851 | 855 | 1,427,000 |
| 2013/10/28 | 856 | 868 | 837 | 868 | 1,238,000 |
| 2013/10/25 | 878 | 878 | 836 | 841 | 2,192,000 |
| 2013/10/24 | 860 | 880 | 855 | 877 | 1,743,000 |
| 2013/10/23 | 884 | 885 | 864 | 865 | 2,148,000 |
| 2013/10/22 | 879 | 879 | 865 | 876 | 1,035,000 |
| 2013/10/21 | 874 | 880 | 868 | 878 | 874,000 |
| 2013/10/18 | 871 | 875 | 861 | 866 | 1,210,000 |
| 2013/10/17 | 859 | 866 | 853 | 864 | 1,489,000 |
| 2013/10/16 | 836 | 852 | 831 | 849 | 1,018,000 |
| 2013/10/15 | 842 | 853 | 839 | 846 | 1,494,000 |
| 2013/10/11 | 832 | 840 | 824 | 840 | 2,199,000 |
| 2013/10/10 | 806 | 818 | 801 | 813 | 1,461,000 |
| 2013/10/09 | 778 | 803 | 771 | 801 | 1,508,000 |
| 2013/10/08 | 780 | 782 | 767 | 777 | 1,430,000 |
| 2013/10/07 | 795 | 802 | 785 | 787 | 1,882,000 |
| 2013/10/04 | 786 | 802 | 780 | 794 | 1,939,000 |
| 2013/10/03 | 805 | 805 | 778 | 786 | 4,667,000 |
| 2013/10/02 | 839 | 839 | 808 | 812 | 2,386,000 |
| 2013/10/01 | 857 | 867 | 844 | 845 | 1,427,000 |
| 2013/09/30 | 845 | 868 | 838 | 852 | 1,760,000 |
| 2013/09/27 | 886 | 890 | 873 | 875 | 1,334,000 |
| 2013/09/26 | 861 | 883 | 856 | 880 | 1,365,000 |
| 2013/09/25 | 885 | 886 | 865 | 866 | 1,608,000 |
| 2013/09/24 | 890 | 891 | 873 | 888 | 1,143,000 |
| 2013/09/20 | 900 | 900 | 878 | 884 | 2,120,000 |
| 2013/09/19 | 872 | 902 | 864 | 899 | 2,959,000 |
| 2013/09/18 | 849 | 867 | 845 | 853 | 1,871,000 |
| 2013/09/17 | 850 | 859 | 840 | 846 | 1,752,000 |
| 2013/09/13 | 805 | 842 | 804 | 840 | 3,989,000 |
| 2013/09/12 | 822 | 827 | 805 | 810 | 1,654,000 |
| 2013/09/11 | 798 | 832 | 798 | 827 | 2,489,000 |
| 2013/09/10 | 800 | 815 | 798 | 813 | 1,741,000 |
| 2013/09/09 | 799 | 800 | 789 | 800 | 1,825,000 |
| 2013/09/06 | 780 | 788 | 769 | 781 | 1,989,000 |
| 2013/09/05 | 782 | 789 | 778 | 781 | 1,658,000 |
| 2013/09/04 | 762 | 777 | 760 | 776 | 2,108,000 |
| 2013/09/03 | 764 | 778 | 764 | 777 | 1,581,000 |
| 2013/09/02 | 745 | 761 | 740 | 757 | 833,000 |
| 2013/08/30 | 755 | 759 | 741 | 744 | 1,290,000 |
| 2013/08/29 | 747 | 761 | 746 | 755 | 1,818,000 |
| 2013/08/28 | 747 | 751 | 731 | 746 | 1,586,000 |
| 2013/08/27 | 767 | 780 | 752 | 764 | 1,012,000 |
| 2013/08/26 | 781 | 785 | 766 | 778 | 1,271,000 |
| 2013/08/23 | 769 | 783 | 764 | 777 | 1,583,000 |
| 2013/08/22 | 749 | 754 | 735 | 745 | 732,000 |
| 2013/08/21 | 761 | 762 | 743 | 755 | 1,039,000 |
| 2013/08/20 | 763 | 773 | 755 | 756 | 1,414,000 |
| 2013/08/19 | 771 | 774 | 748 | 763 | 1,103,000 |
| 2013/08/16 | 776 | 783 | 768 | 771 | 1,733,000 |
| 2013/08/15 | 783 | 800 | 773 | 790 | 2,454,000 |
| 2013/08/14 | 765 | 785 | 761 | 783 | 1,635,000 |
| 2013/08/13 | 743 | 757 | 743 | 753 | 1,019,000 |
| 2013/08/12 | 730 | 742 | 723 | 737 | 836,000 |
| 2013/08/09 | 729 | 752 | 729 | 745 | 2,037,000 |
| 2013/08/08 | 720 | 753 | 715 | 728 | 2,293,000 |
| 2013/08/07 | 741 | 755 | 727 | 729 | 2,480,000 |
| 2013/08/06 | 758 | 758 | 733 | 756 | 2,313,000 |
| 2013/08/05 | 735 | 735 | 707 | 723 | 2,175,000 |
| 2013/08/02 | 715 | 743 | 706 | 743 | 2,850,000 |
| 2013/08/01 | 695 | 696 | 655 | 689 | 4,115,000 |
| 2013/07/31 | 720 | 737 | 714 | 725 | 1,271,000 |
| 2013/07/30 | 713 | 741 | 710 | 739 | 1,181,000 |
| 2013/07/29 | 734 | 737 | 722 | 723 | 1,170,000 |
| 2013/07/26 | 770 | 770 | 755 | 757 | 1,853,000 |
| 2013/07/25 | 785 | 788 | 773 | 779 | 2,430,000 |
| 2013/07/24 | 769 | 780 | 760 | 776 | 1,699,000 |
| 2013/07/23 | 758 | 776 | 752 | 767 | 1,984,000 |
| 2013/07/22 | 774 | 776 | 751 | 763 | 1,526,000 |
| 2013/07/19 | 802 | 808 | 753 | 768 | 2,543,000 |
| 2013/07/18 | 782 | 798 | 780 | 797 | 1,963,000 |
| 2013/07/17 | 766 | 777 | 761 | 774 | 1,149,000 |
| 2013/07/16 | 753 | 769 | 753 | 767 | 1,653,000 |
| 2013/07/12 | 746 | 761 | 741 | 743 | 2,824,000 |
| 2013/07/11 | 738 | 749 | 734 | 747 | 1,493,000 |
| 2013/07/10 | 768 | 768 | 745 | 753 | 1,734,000 |
| 2013/07/09 | 753 | 774 | 753 | 772 | 1,044,000 |
| 2013/07/08 | 782 | 786 | 750 | 750 | 1,745,000 |
| 2013/07/05 | 754 | 766 | 750 | 761 | 1,591,000 |
| 2013/07/04 | 740 | 758 | 737 | 741 | 1,478,000 |
| 2013/07/03 | 742 | 745 | 735 | 740 | 1,437,000 |
| 2013/07/02 | 749 | 749 | 726 | 738 | 2,070,000 |
| 2013/07/01 | 751 | 759 | 729 | 752 | 1,552,000 |
| 2013/06/28 | 734 | 755 | 732 | 749 | 2,318,000 |
| 2013/06/27 | 683 | 720 | 678 | 720 | 1,940,000 |
| 2013/06/26 | 700 | 709 | 678 | 679 | 1,030,000 |
| 2013/06/25 | 695 | 711 | 673 | 685 | 2,546,000 |
| 2013/06/24 | 738 | 739 | 698 | 700 | 1,439,000 |
| 2013/06/21 | 718 | 727 | 683 | 723 | 3,059,000 |
| 2013/06/20 | 754 | 766 | 730 | 733 | 1,764,000 |
| 2013/06/19 | 759 | 774 | 752 | 766 | 1,504,000 |
| 2013/06/18 | 738 | 747 | 728 | 735 | 1,229,000 |
| 2013/06/17 | 716 | 747 | 716 | 744 | 1,420,000 |
| 2013/06/14 | 733 | 755 | 721 | 725 | 4,048,000 |
| 2013/06/13 | 757 | 757 | 716 | 718 | 2,607,000 |
| 2013/06/12 | 750 | 785 | 744 | 781 | 1,981,000 |
| 2013/06/11 | 782 | 791 | 756 | 761 | 2,158,000 |
| 2013/06/10 | 772 | 792 | 760 | 782 | 2,739,000 |
| 2013/06/07 | 731 | 751 | 713 | 731 | 3,743,000 |
| 2013/06/06 | 764 | 783 | 744 | 750 | 3,142,000 |
| 2013/06/05 | 822 | 838 | 780 | 784 | 2,732,000 |
| 2013/06/04 | 811 | 828 | 795 | 822 | 2,445,000 |
| 2013/06/03 | 825 | 847 | 819 | 825 | 2,332,000 |
| 2013/05/31 | 873 | 885 | 835 | 854 | 4,409,000 |
| 2013/05/30 | 881 | 902 | 854 | 861 | 3,280,000 |
| 2013/05/29 | 947 | 957 | 911 | 926 | 3,508,000 |
| 2013/05/28 | 886 | 938 | 886 | 936 | 3,571,000 |
| 2013/05/27 | 905 | 931 | 895 | 901 | 4,155,000 |
| 2013/05/24 | 970 | 990 | 904 | 950 | 3,005,000 |
| 2013/05/23 | 1,005 | 1,066 | 941 | 941 | 4,896,000 |
| 2013/05/22 | 990 | 1,008 | 979 | 1,004 | 1,728,000 |
| 2013/05/21 | 978 | 1,014 | 959 | 991 | 2,509,000 |
| 2013/05/20 | 972 | 990 | 970 | 989 | 3,033,000 |
| 2013/05/17 | 912 | 930 | 883 | 920 | 2,978,000 |
| 2013/05/16 | 869 | 900 | 863 | 900 | 2,837,000 |
| 2013/05/15 | 844 | 887 | 843 | 870 | 2,683,000 |
| 2013/05/14 | 831 | 837 | 826 | 829 | 818,000 |
| 2013/05/13 | 827 | 845 | 824 | 835 | 1,443,000 |
| 2013/05/10 | 822 | 827 | 812 | 816 | 2,007,000 |
| 2013/05/09 | 799 | 819 | 791 | 792 | 1,422,000 |
| 2013/05/08 | 791 | 800 | 787 | 795 | 1,488,000 |
| 2013/05/07 | 757 | 789 | 757 | 788 | 2,037,000 |
| 2013/05/02 | 753 | 764 | 753 | 756 | 1,220,000 |
| 2013/05/01 | 761 | 762 | 751 | 753 | 1,328,000 |
| 2013/04/30 | 773 | 775 | 748 | 761 | 2,534,000 |
| 2013/04/26 | 791 | 791 | 778 | 782 | 1,223,000 |
| 2013/04/25 | 780 | 796 | 778 | 791 | 1,686,000 |
| 2013/04/24 | 767 | 784 | 766 | 784 | 1,124,000 |
| 2013/04/23 | 770 | 775 | 756 | 763 | 1,015,000 |
| 2013/04/22 | 768 | 782 | 765 | 778 | 1,538,000 |
| 2013/04/19 | 737 | 758 | 737 | 756 | 1,615,000 |
| 2013/04/18 | 745 | 745 | 728 | 733 | 1,586,000 |
| 2013/04/17 | 744 | 754 | 734 | 753 | 1,849,000 |
| 2013/04/16 | 724 | 750 | 724 | 746 | 2,021,000 |
| 2013/04/15 | 743 | 747 | 729 | 739 | 1,558,000 |
| 2013/04/12 | 765 | 765 | 734 | 743 | 2,537,000 |
| 2013/04/11 | 760 | 768 | 751 | 759 | 1,743,000 |
| 2013/04/10 | 760 | 763 | 748 | 756 | 2,364,000 |
| 2013/04/09 | 723 | 776 | 723 | 760 | 5,246,000 |
| 2013/04/08 | 712 | 716 | 695 | 698 | 1,933,000 |
| 2013/04/05 | 713 | 720 | 693 | 693 | 2,681,000 |
| 2013/04/04 | 666 | 692 | 660 | 692 | 2,690,000 |
| 2013/04/03 | 673 | 679 | 663 | 678 | 2,304,000 |
| 2013/04/02 | 675 | 682 | 661 | 676 | 2,096,000 |
| 2013/04/01 | 695 | 698 | 681 | 684 | 2,041,000 |
| 2013/03/29 | 695 | 703 | 691 | 695 | 982,000 |
| 2013/03/28 | 708 | 709 | 687 | 694 | 1,891,000 |
| 2013/03/27 | 713 | 720 | 713 | 718 | 759,000 |
| 2013/03/26 | 731 | 735 | 711 | 715 | 1,636,000 |
| 2013/03/25 | 744 | 745 | 735 | 741 | 1,199,000 |
| 2013/03/22 | 734 | 746 | 732 | 732 | 1,458,000 |
| 2013/03/21 | 740 | 746 | 734 | 739 | 1,500,000 |
| 2013/03/19 | 725 | 745 | 723 | 731 | 2,388,000 |
| 2013/03/18 | 709 | 723 | 703 | 708 | 2,486,000 |
| 2013/03/15 | 682 | 720 | 678 | 715 | 3,537,000 |
| 2013/03/14 | 677 | 684 | 666 | 677 | 1,922,000 |
| 2013/03/13 | 674 | 679 | 666 | 670 | 1,422,000 |
| 2013/03/12 | 682 | 685 | 670 | 680 | 1,945,000 |
| 2013/03/11 | 672 | 680 | 669 | 672 | 1,447,000 |
| 2013/03/08 | 655 | 668 | 651 | 666 | 4,585,000 |
| 2013/03/07 | 651 | 657 | 644 | 646 | 1,638,000 |
| 2013/03/06 | 650 | 654 | 643 | 647 | 1,194,000 |
| 2013/03/05 | 649 | 650 | 641 | 647 | 1,470,000 |
| 2013/03/04 | 663 | 664 | 640 | 642 | 1,812,000 |
| 2013/03/01 | 662 | 665 | 652 | 656 | 2,036,000 |
| 2013/02/28 | 670 | 676 | 665 | 672 | 2,292,000 |
| 2013/02/27 | 680 | 685 | 650 | 652 | 3,210,000 |
| 2013/02/26 | 692 | 702 | 680 | 681 | 2,085,000 |
| 2013/02/25 | 698 | 712 | 698 | 711 | 2,265,000 |
| 2013/02/22 | 664 | 681 | 649 | 679 | 2,124,000 |
| 2013/02/21 | 685 | 685 | 672 | 672 | 1,614,000 |
| 2013/02/20 | 695 | 698 | 686 | 690 | 1,087,000 |
| 2013/02/19 | 697 | 699 | 690 | 692 | 1,001,000 |
| 2013/02/18 | 700 | 709 | 698 | 702 | 1,365,000 |
| 2013/02/15 | 693 | 698 | 671 | 688 | 1,921,000 |
| 2013/02/14 | 690 | 707 | 688 | 698 | 1,347,000 |
| 2013/02/13 | 705 | 713 | 691 | 696 | 1,720,000 |
| 2013/02/12 | 685 | 715 | 685 | 705 | 2,666,000 |
| 2013/02/08 | 673 | 685 | 663 | 664 | 2,232,000 |
| 2013/02/07 | 689 | 694 | 678 | 686 | 1,307,000 |
| 2013/02/06 | 677 | 695 | 675 | 692 | 2,197,000 |
| 2013/02/05 | 690 | 697 | 676 | 677 | 2,102,000 |
| 2013/02/04 | 682 | 705 | 682 | 703 | 1,662,000 |
| 2013/02/01 | 690 | 690 | 673 | 681 | 1,548,000 |
| 2013/01/31 | 681 | 691 | 674 | 690 | 1,455,000 |
| 2013/01/30 | 679 | 680 | 670 | 680 | 1,681,000 |
| 2013/01/29 | 658 | 684 | 655 | 670 | 1,938,000 |
| 2013/01/28 | 670 | 675 | 651 | 657 | 1,330,000 |
| 2013/01/25 | 661 | 663 | 653 | 662 | 1,928,000 |
| 2013/01/24 | 620 | 652 | 619 | 647 | 2,046,000 |
| 2013/01/23 | 617 | 632 | 614 | 621 | 2,350,000 |
| 2013/01/22 | 622 | 639 | 613 | 627 | 2,423,000 |
| 2013/01/21 | 617 | 628 | 607 | 618 | 1,835,000 |
| 2013/01/18 | 589 | 615 | 587 | 615 | 2,800,000 |
| 2013/01/17 | 579 | 583 | 555 | 567 | 1,938,000 |
| 2013/01/16 | 602 | 602 | 575 | 576 | 1,876,000 |
| 2013/01/15 | 617 | 620 | 600 | 603 | 1,848,000 |
| 2013/01/11 | 625 | 625 | 607 | 612 | 1,939,000 |
| 2013/01/10 | 608 | 618 | 605 | 607 | 1,159,000 |
| 2013/01/09 | 572 | 602 | 571 | 598 | 1,296,000 |
| 2013/01/08 | 595 | 601 | 578 | 579 | 1,165,000 |
| 2013/01/07 | 621 | 621 | 601 | 602 | 1,266,000 |
| 2013/01/04 | 615 | 616 | 609 | 612 | 1,299,000 |