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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,003 | 1,015 | 986 | 988 | 1,366,000 |
| 2015/12/29 | 991 | 995 | 969 | 991 | 1,102,000 |
| 2015/12/28 | 974 | 1,002 | 968 | 999 | 1,087,000 |
| 2015/12/25 | 995 | 997 | 966 | 974 | 1,445,000 |
| 2015/12/24 | 1,002 | 1,019 | 985 | 989 | 1,848,000 |
| 2015/12/22 | 987 | 1,003 | 984 | 987 | 1,691,000 |
| 2015/12/21 | 985 | 1,002 | 976 | 998 | 2,832,000 |
| 2015/12/18 | 1,054 | 1,060 | 1,005 | 1,009 | 2,942,000 |
| 2015/12/17 | 1,083 | 1,087 | 1,046 | 1,054 | 1,900,000 |
| 2015/12/16 | 1,034 | 1,049 | 1,030 | 1,043 | 1,992,000 |
| 2015/12/15 | 1,042 | 1,051 | 1,012 | 1,013 | 4,321,000 |
| 2015/12/14 | 1,053 | 1,053 | 1,029 | 1,042 | 5,205,000 |
| 2015/12/11 | 1,076 | 1,096 | 1,075 | 1,083 | 2,810,000 |
| 2015/12/10 | 1,088 | 1,103 | 1,082 | 1,084 | 1,789,000 |
| 2015/12/09 | 1,101 | 1,127 | 1,086 | 1,111 | 2,339,000 |
| 2015/12/08 | 1,147 | 1,150 | 1,102 | 1,117 | 2,143,000 |
| 2015/12/07 | 1,122 | 1,146 | 1,120 | 1,139 | 2,017,000 |
| 2015/12/04 | 1,095 | 1,118 | 1,086 | 1,105 | 2,170,000 |
| 2015/12/03 | 1,130 | 1,142 | 1,124 | 1,132 | 1,574,000 |
| 2015/12/02 | 1,146 | 1,147 | 1,115 | 1,133 | 2,396,000 |
| 2015/12/01 | 1,130 | 1,144 | 1,120 | 1,144 | 2,482,000 |
| 2015/11/30 | 1,093 | 1,125 | 1,093 | 1,119 | 3,132,000 |
| 2015/11/27 | 1,090 | 1,097 | 1,080 | 1,092 | 2,194,000 |
| 2015/11/26 | 1,100 | 1,100 | 1,072 | 1,081 | 3,425,000 |
| 2015/11/25 | 1,043 | 1,052 | 1,033 | 1,048 | 1,802,000 |
| 2015/11/24 | 1,035 | 1,050 | 1,032 | 1,047 | 2,057,000 |
| 2015/11/20 | 1,007 | 1,026 | 1,005 | 1,025 | 1,922,000 |
| 2015/11/19 | 1,013 | 1,015 | 994 | 1,007 | 3,336,000 |
| 2015/11/18 | 1,008 | 1,018 | 983 | 995 | 3,025,000 |
| 2015/11/17 | 1,005 | 1,019 | 1,002 | 1,002 | 2,152,000 |
| 2015/11/16 | 975 | 997 | 971 | 988 | 1,865,000 |
| 2015/11/13 | 990 | 1,009 | 983 | 999 | 3,403,000 |
| 2015/11/12 | 987 | 1,004 | 953 | 999 | 6,813,000 |
| 2015/11/11 | 1,074 | 1,079 | 1,025 | 1,041 | 4,164,000 |
| 2015/11/10 | 1,050 | 1,076 | 1,043 | 1,075 | 2,649,000 |
| 2015/11/09 | 1,043 | 1,063 | 1,032 | 1,061 | 3,026,000 |
| 2015/11/06 | 1,012 | 1,024 | 997 | 1,022 | 2,300,000 |
| 2015/11/05 | 1,005 | 1,016 | 994 | 1,004 | 1,959,000 |
| 2015/11/04 | 975 | 1,016 | 975 | 1,003 | 4,136,000 |
| 2015/11/02 | 962 | 995 | 956 | 975 | 4,374,000 |
| 2015/10/30 | 964 | 981 | 948 | 977 | 5,289,000 |
| 2015/10/29 | 968 | 981 | 944 | 962 | 8,530,000 |
| 2015/10/28 | 882 | 887 | 869 | 881 | 2,705,000 |
| 2015/10/27 | 910 | 916 | 881 | 891 | 3,390,000 |
| 2015/10/26 | 940 | 955 | 932 | 935 | 1,992,000 |
| 2015/10/23 | 918 | 928 | 911 | 922 | 2,044,000 |
| 2015/10/22 | 882 | 910 | 881 | 888 | 1,687,000 |
| 2015/10/21 | 860 | 905 | 854 | 897 | 2,514,000 |
| 2015/10/20 | 858 | 859 | 830 | 850 | 2,129,000 |
| 2015/10/19 | 858 | 865 | 837 | 849 | 2,456,000 |
| 2015/10/16 | 858 | 872 | 836 | 872 | 4,988,000 |
| 2015/10/15 | 831 | 853 | 821 | 848 | 2,146,000 |
| 2015/10/14 | 854 | 855 | 820 | 839 | 3,495,000 |
| 2015/10/13 | 900 | 915 | 866 | 869 | 3,081,000 |
| 2015/10/09 | 869 | 904 | 869 | 900 | 3,375,000 |
| 2015/10/08 | 862 | 920 | 860 | 864 | 6,526,000 |
| 2015/10/07 | 803 | 868 | 803 | 862 | 4,750,000 |
| 2015/10/06 | 790 | 823 | 784 | 793 | 3,935,000 |
| 2015/10/05 | 776 | 799 | 774 | 790 | 2,332,000 |
| 2015/10/02 | 765 | 771 | 745 | 761 | 1,946,000 |
| 2015/10/01 | 750 | 777 | 731 | 772 | 4,077,000 |
| 2015/09/30 | 743 | 754 | 735 | 744 | 1,948,000 |
| 2015/09/29 | 749 | 749 | 724 | 724 | 3,375,000 |
| 2015/09/28 | 760 | 766 | 750 | 757 | 3,371,000 |
| 2015/09/25 | 766 | 781 | 754 | 781 | 3,410,000 |
| 2015/09/24 | 802 | 805 | 765 | 766 | 4,806,000 |
| 2015/09/18 | 862 | 868 | 840 | 843 | 2,088,000 |
| 2015/09/17 | 869 | 892 | 867 | 881 | 2,076,000 |
| 2015/09/16 | 866 | 889 | 857 | 861 | 2,907,000 |
| 2015/09/15 | 866 | 883 | 847 | 851 | 3,502,000 |
| 2015/09/14 | 890 | 897 | 854 | 860 | 2,828,000 |
| 2015/09/11 | 898 | 906 | 890 | 896 | 2,891,000 |
| 2015/09/10 | 906 | 912 | 889 | 907 | 2,622,000 |
| 2015/09/09 | 937 | 947 | 911 | 947 | 1,895,000 |
| 2015/09/08 | 910 | 927 | 902 | 906 | 1,791,000 |
| 2015/09/07 | 894 | 915 | 880 | 901 | 2,287,000 |
| 2015/09/04 | 916 | 928 | 883 | 892 | 2,650,000 |
| 2015/09/03 | 931 | 940 | 908 | 912 | 1,997,000 |
| 2015/09/02 | 909 | 939 | 905 | 916 | 2,639,000 |
| 2015/09/01 | 955 | 969 | 914 | 915 | 4,293,000 |
| 2015/08/31 | 994 | 1,000 | 950 | 961 | 2,685,000 |
| 2015/08/28 | 987 | 1,024 | 983 | 1,013 | 3,056,000 |
| 2015/08/27 | 970 | 980 | 949 | 953 | 3,856,000 |
| 2015/08/26 | 926 | 960 | 921 | 953 | 2,440,000 |
| 2015/08/25 | 916 | 988 | 908 | 926 | 4,538,000 |
| 2015/08/24 | 950 | 963 | 929 | 931 | 2,144,000 |
| 2015/08/21 | 971 | 983 | 965 | 967 | 1,765,000 |
| 2015/08/20 | 1,000 | 1,007 | 980 | 995 | 2,432,000 |
| 2015/08/19 | 1,032 | 1,037 | 1,005 | 1,005 | 2,590,000 |
| 2015/08/18 | 1,031 | 1,052 | 1,022 | 1,040 | 2,384,000 |
| 2015/08/17 | 1,070 | 1,074 | 1,046 | 1,063 | 1,378,000 |
| 2015/08/14 | 1,070 | 1,077 | 1,042 | 1,056 | 2,392,000 |
| 2015/08/13 | 1,075 | 1,099 | 1,075 | 1,090 | 1,849,000 |
| 2015/08/12 | 1,096 | 1,109 | 1,063 | 1,069 | 1,997,000 |
| 2015/08/11 | 1,111 | 1,132 | 1,108 | 1,113 | 2,000,000 |
| 2015/08/10 | 1,111 | 1,117 | 1,097 | 1,101 | 1,774,000 |
| 2015/08/07 | 1,110 | 1,147 | 1,109 | 1,140 | 3,081,000 |
| 2015/08/06 | 1,124 | 1,138 | 1,107 | 1,109 | 1,738,000 |
| 2015/08/05 | 1,105 | 1,124 | 1,086 | 1,116 | 1,681,000 |
| 2015/08/04 | 1,116 | 1,127 | 1,088 | 1,092 | 1,980,000 |
| 2015/08/03 | 1,130 | 1,153 | 1,108 | 1,112 | 4,185,000 |
| 2015/07/31 | 1,171 | 1,209 | 1,168 | 1,203 | 1,148,000 |
| 2015/07/30 | 1,175 | 1,203 | 1,172 | 1,194 | 1,975,000 |
| 2015/07/29 | 1,175 | 1,189 | 1,152 | 1,173 | 2,330,000 |
| 2015/07/28 | 1,174 | 1,195 | 1,154 | 1,181 | 2,931,000 |
| 2015/07/27 | 1,199 | 1,217 | 1,185 | 1,193 | 3,233,000 |
| 2015/07/24 | 1,246 | 1,258 | 1,203 | 1,211 | 2,741,000 |
| 2015/07/23 | 1,297 | 1,297 | 1,243 | 1,251 | 1,822,000 |
| 2015/07/22 | 1,304 | 1,309 | 1,285 | 1,288 | 1,324,000 |
| 2015/07/21 | 1,310 | 1,329 | 1,307 | 1,328 | 1,431,000 |
| 2015/07/17 | 1,321 | 1,327 | 1,285 | 1,293 | 1,450,000 |
| 2015/07/16 | 1,304 | 1,315 | 1,285 | 1,306 | 1,794,000 |
| 2015/07/15 | 1,316 | 1,317 | 1,280 | 1,283 | 1,839,000 |
| 2015/07/14 | 1,331 | 1,348 | 1,303 | 1,314 | 2,910,000 |
| 2015/07/13 | 1,287 | 1,335 | 1,285 | 1,291 | 2,398,000 |
| 2015/07/10 | 1,297 | 1,300 | 1,269 | 1,276 | 2,530,000 |
| 2015/07/09 | 1,271 | 1,313 | 1,253 | 1,311 | 1,835,000 |
| 2015/07/08 | 1,359 | 1,362 | 1,314 | 1,315 | 1,344,000 |
| 2015/07/07 | 1,385 | 1,397 | 1,359 | 1,368 | 1,314,000 |
| 2015/07/06 | 1,382 | 1,389 | 1,354 | 1,363 | 1,502,000 |
| 2015/07/03 | 1,438 | 1,438 | 1,403 | 1,412 | 1,048,000 |
| 2015/07/02 | 1,437 | 1,444 | 1,422 | 1,438 | 1,215,000 |
| 2015/07/01 | 1,393 | 1,418 | 1,380 | 1,411 | 1,036,000 |
| 2015/06/30 | 1,390 | 1,392 | 1,364 | 1,383 | 1,247,000 |
| 2015/06/29 | 1,400 | 1,407 | 1,379 | 1,381 | 1,728,000 |
| 2015/06/26 | 1,431 | 1,456 | 1,415 | 1,451 | 1,208,000 |
| 2015/06/25 | 1,441 | 1,472 | 1,426 | 1,430 | 2,060,000 |
| 2015/06/24 | 1,430 | 1,440 | 1,420 | 1,437 | 984,000 |
| 2015/06/23 | 1,383 | 1,417 | 1,383 | 1,413 | 1,478,000 |
| 2015/06/22 | 1,397 | 1,400 | 1,353 | 1,375 | 1,920,000 |
| 2015/06/19 | 1,441 | 1,441 | 1,395 | 1,403 | 1,618,000 |
| 2015/06/18 | 1,424 | 1,438 | 1,406 | 1,406 | 1,235,000 |
| 2015/06/17 | 1,426 | 1,436 | 1,416 | 1,430 | 1,087,000 |
| 2015/06/16 | 1,448 | 1,456 | 1,421 | 1,430 | 1,219,000 |
| 2015/06/15 | 1,435 | 1,468 | 1,433 | 1,451 | 1,301,000 |
| 2015/06/12 | 1,433 | 1,474 | 1,431 | 1,450 | 4,606,000 |
| 2015/06/11 | 1,392 | 1,408 | 1,378 | 1,399 | 1,724,000 |
| 2015/06/10 | 1,429 | 1,429 | 1,373 | 1,378 | 1,983,000 |
| 2015/06/09 | 1,441 | 1,453 | 1,412 | 1,415 | 1,121,000 |
| 2015/06/08 | 1,458 | 1,471 | 1,437 | 1,463 | 1,206,000 |
| 2015/06/05 | 1,443 | 1,460 | 1,440 | 1,447 | 1,221,000 |
| 2015/06/04 | 1,409 | 1,452 | 1,406 | 1,443 | 1,631,000 |
| 2015/06/03 | 1,398 | 1,410 | 1,392 | 1,396 | 809,000 |
| 2015/06/02 | 1,399 | 1,418 | 1,384 | 1,386 | 1,436,000 |
| 2015/06/01 | 1,351 | 1,392 | 1,345 | 1,388 | 1,539,000 |
| 2015/05/29 | 1,333 | 1,365 | 1,331 | 1,358 | 1,435,000 |
| 2015/05/28 | 1,353 | 1,356 | 1,333 | 1,345 | 1,227,000 |
| 2015/05/27 | 1,350 | 1,356 | 1,336 | 1,346 | 1,299,000 |
| 2015/05/26 | 1,358 | 1,362 | 1,349 | 1,358 | 634,000 |
| 2015/05/25 | 1,353 | 1,364 | 1,351 | 1,364 | 686,000 |
| 2015/05/22 | 1,340 | 1,366 | 1,340 | 1,364 | 847,000 |
| 2015/05/21 | 1,347 | 1,364 | 1,343 | 1,345 | 739,000 |
| 2015/05/20 | 1,367 | 1,376 | 1,342 | 1,358 | 1,034,000 |
| 2015/05/19 | 1,320 | 1,353 | 1,317 | 1,346 | 1,327,000 |
| 2015/05/18 | 1,305 | 1,319 | 1,303 | 1,318 | 904,000 |
| 2015/05/15 | 1,340 | 1,340 | 1,309 | 1,319 | 884,000 |
| 2015/05/14 | 1,328 | 1,345 | 1,321 | 1,330 | 954,000 |
| 2015/05/13 | 1,284 | 1,349 | 1,284 | 1,345 | 1,411,000 |
| 2015/05/12 | 1,300 | 1,313 | 1,286 | 1,294 | 976,000 |
| 2015/05/11 | 1,311 | 1,330 | 1,306 | 1,315 | 1,029,000 |
| 2015/05/08 | 1,270 | 1,293 | 1,258 | 1,284 | 1,753,000 |
| 2015/05/07 | 1,289 | 1,298 | 1,276 | 1,280 | 1,473,000 |
| 2015/05/01 | 1,317 | 1,342 | 1,301 | 1,309 | 1,333,000 |
| 2015/04/30 | 1,289 | 1,347 | 1,287 | 1,306 | 2,672,000 |
| 2015/04/28 | 1,275 | 1,317 | 1,269 | 1,304 | 1,887,000 |
| 2015/04/27 | 1,263 | 1,269 | 1,241 | 1,259 | 998,000 |
| 2015/04/24 | 1,278 | 1,287 | 1,243 | 1,250 | 1,557,000 |
| 2015/04/23 | 1,290 | 1,305 | 1,278 | 1,291 | 1,716,000 |
| 2015/04/22 | 1,257 | 1,284 | 1,251 | 1,269 | 1,472,000 |
| 2015/04/21 | 1,248 | 1,259 | 1,234 | 1,251 | 1,636,000 |
| 2015/04/20 | 1,217 | 1,259 | 1,202 | 1,247 | 3,624,000 |
| 2015/04/17 | 1,175 | 1,194 | 1,165 | 1,187 | 2,253,000 |
| 2015/04/16 | 1,147 | 1,177 | 1,139 | 1,173 | 1,385,000 |
| 2015/04/15 | 1,137 | 1,146 | 1,122 | 1,141 | 805,000 |
| 2015/04/14 | 1,155 | 1,155 | 1,134 | 1,136 | 873,000 |
| 2015/04/13 | 1,178 | 1,178 | 1,155 | 1,159 | 967,000 |
| 2015/04/10 | 1,143 | 1,170 | 1,135 | 1,165 | 2,386,000 |
| 2015/04/09 | 1,123 | 1,140 | 1,123 | 1,135 | 614,000 |
| 2015/04/08 | 1,117 | 1,135 | 1,110 | 1,118 | 1,065,000 |
| 2015/04/07 | 1,100 | 1,122 | 1,100 | 1,112 | 849,000 |
| 2015/04/06 | 1,091 | 1,100 | 1,087 | 1,098 | 424,000 |
| 2015/04/03 | 1,102 | 1,108 | 1,095 | 1,106 | 603,000 |
| 2015/04/02 | 1,100 | 1,108 | 1,091 | 1,098 | 1,163,000 |
| 2015/04/01 | 1,108 | 1,110 | 1,087 | 1,089 | 1,420,000 |
| 2015/03/31 | 1,125 | 1,145 | 1,116 | 1,116 | 1,513,000 |
| 2015/03/30 | 1,108 | 1,120 | 1,092 | 1,111 | 1,221,000 |
| 2015/03/27 | 1,095 | 1,124 | 1,081 | 1,090 | 1,584,000 |
| 2015/03/26 | 1,136 | 1,141 | 1,099 | 1,103 | 1,857,000 |
| 2015/03/25 | 1,121 | 1,153 | 1,118 | 1,148 | 1,659,000 |
| 2015/03/24 | 1,130 | 1,131 | 1,113 | 1,114 | 1,386,000 |
| 2015/03/23 | 1,150 | 1,151 | 1,134 | 1,135 | 1,209,000 |
| 2015/03/20 | 1,158 | 1,159 | 1,141 | 1,149 | 1,019,000 |
| 2015/03/19 | 1,161 | 1,168 | 1,138 | 1,150 | 2,103,000 |
| 2015/03/18 | 1,177 | 1,180 | 1,163 | 1,174 | 1,382,000 |
| 2015/03/17 | 1,190 | 1,199 | 1,186 | 1,188 | 1,282,000 |
| 2015/03/16 | 1,167 | 1,181 | 1,160 | 1,178 | 1,001,000 |
| 2015/03/13 | 1,178 | 1,180 | 1,163 | 1,165 | 2,643,000 |
| 2015/03/12 | 1,162 | 1,183 | 1,153 | 1,177 | 1,396,000 |
| 2015/03/11 | 1,155 | 1,170 | 1,151 | 1,153 | 993,000 |
| 2015/03/10 | 1,142 | 1,175 | 1,142 | 1,155 | 1,349,000 |
| 2015/03/09 | 1,131 | 1,146 | 1,128 | 1,139 | 810,000 |
| 2015/03/06 | 1,133 | 1,146 | 1,133 | 1,140 | 964,000 |
| 2015/03/05 | 1,135 | 1,146 | 1,132 | 1,133 | 826,000 |
| 2015/03/04 | 1,130 | 1,159 | 1,126 | 1,148 | 1,061,000 |
| 2015/03/03 | 1,149 | 1,157 | 1,134 | 1,141 | 1,002,000 |
| 2015/03/02 | 1,152 | 1,159 | 1,139 | 1,149 | 970,000 |
| 2015/02/27 | 1,166 | 1,172 | 1,149 | 1,153 | 1,086,000 |
| 2015/02/26 | 1,155 | 1,174 | 1,155 | 1,163 | 783,000 |
| 2015/02/25 | 1,169 | 1,177 | 1,147 | 1,150 | 1,023,000 |
| 2015/02/24 | 1,138 | 1,169 | 1,131 | 1,163 | 2,262,000 |
| 2015/02/23 | 1,147 | 1,159 | 1,115 | 1,122 | 1,368,000 |
| 2015/02/20 | 1,135 | 1,150 | 1,129 | 1,145 | 1,614,000 |
| 2015/02/19 | 1,146 | 1,147 | 1,132 | 1,135 | 1,440,000 |
| 2015/02/18 | 1,135 | 1,142 | 1,131 | 1,134 | 978,000 |
| 2015/02/17 | 1,119 | 1,130 | 1,110 | 1,124 | 987,000 |
| 2015/02/16 | 1,104 | 1,137 | 1,103 | 1,127 | 1,288,000 |
| 2015/02/13 | 1,114 | 1,130 | 1,080 | 1,103 | 2,573,000 |
| 2015/02/12 | 1,143 | 1,145 | 1,119 | 1,133 | 1,782,000 |
| 2015/02/10 | 1,120 | 1,128 | 1,114 | 1,120 | 1,148,000 |
| 2015/02/09 | 1,128 | 1,144 | 1,125 | 1,130 | 1,564,000 |
| 2015/02/06 | 1,096 | 1,128 | 1,087 | 1,123 | 2,345,000 |
| 2015/02/05 | 1,099 | 1,104 | 1,065 | 1,071 | 3,107,000 |
| 2015/02/04 | 1,105 | 1,120 | 1,105 | 1,120 | 1,996,000 |
| 2015/02/03 | 1,107 | 1,116 | 1,078 | 1,086 | 3,057,000 |
| 2015/02/02 | 1,050 | 1,094 | 1,040 | 1,090 | 4,252,000 |
| 2015/01/30 | 1,006 | 1,028 | 1,003 | 1,013 | 2,740,000 |
| 2015/01/29 | 997 | 1,001 | 983 | 990 | 1,494,000 |
| 2015/01/28 | 981 | 1,015 | 973 | 1,010 | 1,844,000 |
| 2015/01/27 | 992 | 994 | 980 | 986 | 930,000 |
| 2015/01/26 | 977 | 989 | 965 | 976 | 1,754,000 |
| 2015/01/23 | 966 | 991 | 962 | 986 | 2,587,000 |
| 2015/01/22 | 957 | 981 | 938 | 947 | 3,387,000 |
| 2015/01/21 | 970 | 971 | 940 | 943 | 1,524,000 |
| 2015/01/20 | 956 | 977 | 956 | 976 | 1,300,000 |
| 2015/01/19 | 940 | 952 | 934 | 950 | 1,061,000 |
| 2015/01/16 | 925 | 938 | 914 | 934 | 1,899,000 |
| 2015/01/15 | 924 | 953 | 923 | 950 | 1,142,000 |
| 2015/01/14 | 935 | 946 | 921 | 924 | 1,412,000 |
| 2015/01/13 | 932 | 947 | 919 | 945 | 1,339,000 |
| 2015/01/09 | 965 | 970 | 940 | 947 | 1,834,000 |
| 2015/01/08 | 932 | 960 | 932 | 953 | 2,549,000 |
| 2015/01/07 | 909 | 927 | 909 | 914 | 1,667,000 |
| 2015/01/06 | 932 | 940 | 915 | 920 | 2,305,000 |
| 2015/01/05 | 951 | 968 | 951 | 959 | 942,000 |