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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,140 | 5,360 | 5,120 | 5,260 | 522,600 |
| 2018/12/27 | 5,170 | 5,190 | 5,070 | 5,130 | 447,900 |
| 2018/12/26 | 4,945 | 5,030 | 4,805 | 4,945 | 683,300 |
| 2018/12/25 | 4,845 | 4,895 | 4,775 | 4,805 | 372,000 |
| 2018/12/21 | 4,905 | 5,050 | 4,890 | 4,985 | 429,700 |
| 2018/12/20 | 5,020 | 5,080 | 4,945 | 4,985 | 360,600 |
| 2018/12/19 | 5,050 | 5,160 | 4,985 | 5,100 | 275,000 |
| 2018/12/18 | 4,960 | 5,100 | 4,940 | 5,020 | 320,700 |
| 2018/12/17 | 5,190 | 5,270 | 5,090 | 5,100 | 244,700 |
| 2018/12/14 | 5,270 | 5,310 | 5,140 | 5,180 | 380,300 |
| 2018/12/13 | 5,330 | 5,410 | 5,240 | 5,340 | 248,700 |
| 2018/12/12 | 5,190 | 5,340 | 5,120 | 5,260 | 352,600 |
| 2018/12/11 | 5,310 | 5,340 | 5,100 | 5,140 | 378,100 |
| 2018/12/10 | 5,330 | 5,370 | 5,220 | 5,330 | 278,600 |
| 2018/12/07 | 5,500 | 5,530 | 5,360 | 5,430 | 301,400 |
| 2018/12/06 | 5,550 | 5,610 | 5,450 | 5,530 | 343,100 |
| 2018/12/05 | 5,620 | 5,720 | 5,590 | 5,650 | 256,800 |
| 2018/12/04 | 5,870 | 5,940 | 5,720 | 5,760 | 363,000 |
| 2018/12/03 | 5,770 | 5,930 | 5,750 | 5,840 | 300,200 |
| 2018/11/30 | 5,670 | 5,690 | 5,630 | 5,650 | 168,600 |
| 2018/11/29 | 5,700 | 5,780 | 5,660 | 5,680 | 218,900 |
| 2018/11/28 | 5,450 | 5,640 | 5,440 | 5,630 | 265,600 |
| 2018/11/27 | 5,430 | 5,480 | 5,340 | 5,420 | 197,100 |
| 2018/11/26 | 5,260 | 5,410 | 5,230 | 5,390 | 286,100 |
| 2018/11/22 | 5,380 | 5,430 | 5,270 | 5,300 | 235,900 |
| 2018/11/21 | 5,220 | 5,400 | 5,200 | 5,370 | 237,500 |
| 2018/11/20 | 5,270 | 5,360 | 5,220 | 5,350 | 231,700 |
| 2018/11/19 | 5,400 | 5,500 | 5,380 | 5,390 | 153,700 |
| 2018/11/16 | 5,510 | 5,560 | 5,340 | 5,360 | 314,200 |
| 2018/11/15 | 5,490 | 5,630 | 5,490 | 5,560 | 248,700 |
| 2018/11/14 | 5,540 | 5,600 | 5,440 | 5,560 | 269,700 |
| 2018/11/13 | 5,450 | 5,530 | 5,320 | 5,520 | 388,000 |
| 2018/11/12 | 5,510 | 5,650 | 5,470 | 5,600 | 296,900 |
| 2018/11/09 | 5,750 | 5,780 | 5,530 | 5,560 | 464,100 |
| 2018/11/08 | 6,100 | 6,130 | 5,730 | 5,760 | 521,800 |
| 2018/11/07 | 6,000 | 6,160 | 5,870 | 5,900 | 346,100 |
| 2018/11/06 | 6,040 | 6,090 | 5,930 | 5,960 | 283,000 |
| 2018/11/05 | 6,000 | 6,130 | 5,960 | 6,020 | 328,700 |
| 2018/11/02 | 5,720 | 6,150 | 5,700 | 6,070 | 628,900 |
| 2018/11/01 | 5,650 | 5,730 | 5,630 | 5,650 | 391,500 |
| 2018/10/31 | 5,530 | 5,690 | 5,530 | 5,650 | 397,300 |
| 2018/10/30 | 5,310 | 5,590 | 5,310 | 5,530 | 851,700 |
| 2018/10/29 | 5,450 | 5,590 | 5,450 | 5,550 | 397,300 |
| 2018/10/26 | 5,480 | 5,530 | 5,310 | 5,420 | 428,100 |
| 2018/10/25 | 5,460 | 5,510 | 5,320 | 5,460 | 377,900 |
| 2018/10/24 | 5,730 | 5,750 | 5,610 | 5,660 | 291,500 |
| 2018/10/23 | 5,820 | 5,850 | 5,680 | 5,700 | 317,900 |
| 2018/10/22 | 5,780 | 5,880 | 5,690 | 5,860 | 273,200 |
| 2018/10/19 | 5,740 | 5,870 | 5,660 | 5,850 | 391,600 |
| 2018/10/18 | 6,150 | 6,150 | 5,800 | 5,840 | 656,400 |
| 2018/10/17 | 6,230 | 6,280 | 6,120 | 6,160 | 514,400 |
| 2018/10/16 | 5,920 | 6,210 | 5,910 | 6,200 | 330,900 |
| 2018/10/15 | 6,070 | 6,110 | 5,960 | 5,980 | 413,300 |
| 2018/10/12 | 5,930 | 6,190 | 5,890 | 6,160 | 623,700 |
| 2018/10/11 | 5,740 | 5,890 | 5,720 | 5,870 | 562,500 |
| 2018/10/10 | 6,150 | 6,190 | 5,980 | 6,040 | 343,600 |
| 2018/10/09 | 6,180 | 6,190 | 6,070 | 6,130 | 310,200 |
| 2018/10/05 | 6,350 | 6,420 | 6,220 | 6,310 | 279,600 |
| 2018/10/04 | 6,380 | 6,530 | 6,350 | 6,360 | 326,000 |
| 2018/10/03 | 6,460 | 6,490 | 6,380 | 6,410 | 226,900 |
| 2018/10/02 | 6,500 | 6,620 | 6,460 | 6,520 | 374,500 |
| 2018/10/01 | 6,350 | 6,400 | 6,250 | 6,400 | 240,200 |
| 2018/09/28 | 6,420 | 6,490 | 6,270 | 6,310 | 420,000 |
| 2018/09/27 | 6,330 | 6,390 | 6,250 | 6,270 | 308,000 |
| 2018/09/26 | 6,410 | 6,500 | 6,320 | 6,400 | 296,600 |
| 2018/09/25 | 6,620 | 6,620 | 6,390 | 6,450 | 360,700 |
| 2018/09/21 | 6,470 | 6,660 | 6,450 | 6,640 | 397,100 |
| 2018/09/20 | 6,300 | 6,470 | 6,300 | 6,410 | 453,300 |
| 2018/09/19 | 6,170 | 6,270 | 6,110 | 6,200 | 363,100 |
| 2018/09/18 | 5,770 | 6,000 | 5,710 | 5,970 | 697,100 |
| 2018/09/14 | 5,710 | 6,020 | 5,690 | 5,970 | 529,400 |
| 2018/09/13 | 5,660 | 5,690 | 5,540 | 5,620 | 503,200 |
| 2018/09/12 | 5,870 | 5,880 | 5,580 | 5,640 | 497,900 |
| 2018/09/11 | 6,020 | 6,040 | 5,900 | 5,930 | 161,900 |
| 2018/09/10 | 5,850 | 5,990 | 5,850 | 5,920 | 185,100 |
| 2018/09/07 | 6,010 | 6,020 | 5,900 | 5,920 | 272,700 |
| 2018/09/06 | 6,110 | 6,160 | 6,060 | 6,120 | 187,400 |
| 2018/09/05 | 6,240 | 6,260 | 6,020 | 6,140 | 334,600 |
| 2018/09/04 | 6,280 | 6,380 | 6,260 | 6,310 | 200,100 |
| 2018/09/03 | 6,370 | 6,380 | 6,230 | 6,260 | 218,000 |
| 2018/08/31 | 6,390 | 6,470 | 6,330 | 6,420 | 264,200 |
| 2018/08/30 | 6,630 | 6,690 | 6,470 | 6,540 | 328,400 |
| 2018/08/29 | 6,540 | 6,600 | 6,510 | 6,530 | 194,500 |
| 2018/08/28 | 6,570 | 6,650 | 6,490 | 6,500 | 204,800 |
| 2018/08/27 | 6,410 | 6,540 | 6,360 | 6,500 | 172,100 |
| 2018/08/24 | 6,420 | 6,430 | 6,300 | 6,350 | 225,500 |
| 2018/08/23 | 6,550 | 6,550 | 6,340 | 6,360 | 240,400 |
| 2018/08/22 | 6,350 | 6,530 | 6,270 | 6,500 | 321,700 |
| 2018/08/21 | 6,260 | 6,380 | 6,250 | 6,350 | 263,100 |
| 2018/08/20 | 6,360 | 6,400 | 6,300 | 6,310 | 232,900 |
| 2018/08/17 | 6,260 | 6,340 | 6,180 | 6,300 | 241,000 |
| 2018/08/16 | 5,980 | 6,210 | 5,900 | 6,190 | 316,600 |
| 2018/08/15 | 6,250 | 6,280 | 6,040 | 6,080 | 243,600 |
| 2018/08/14 | 6,100 | 6,160 | 6,080 | 6,150 | 248,400 |
| 2018/08/13 | 6,110 | 6,140 | 5,970 | 6,000 | 246,600 |
| 2018/08/10 | 6,450 | 6,450 | 6,200 | 6,210 | 380,400 |
| 2018/08/09 | 6,380 | 6,460 | 6,290 | 6,430 | 234,900 |
| 2018/08/08 | 6,370 | 6,590 | 6,370 | 6,400 | 564,900 |
| 2018/08/07 | 6,180 | 6,310 | 6,170 | 6,270 | 193,300 |
| 2018/08/06 | 6,110 | 6,190 | 6,100 | 6,150 | 128,000 |
| 2018/08/03 | 6,120 | 6,190 | 6,080 | 6,180 | 203,900 |
| 2018/08/02 | 6,180 | 6,240 | 6,030 | 6,070 | 308,900 |
| 2018/08/01 | 6,210 | 6,310 | 6,150 | 6,220 | 388,200 |
| 2018/07/31 | 6,120 | 6,290 | 6,100 | 6,280 | 374,300 |
| 2018/07/30 | 6,160 | 6,190 | 6,110 | 6,160 | 243,300 |
| 2018/07/27 | 6,060 | 6,130 | 6,010 | 6,100 | 202,900 |
| 2018/07/26 | 6,190 | 6,190 | 5,990 | 6,040 | 468,000 |
| 2018/07/25 | 6,120 | 6,270 | 6,060 | 6,130 | 309,500 |
| 2018/07/24 | 5,870 | 5,960 | 5,810 | 5,950 | 236,400 |
| 2018/07/23 | 5,830 | 5,880 | 5,730 | 5,800 | 268,300 |
| 2018/07/20 | 6,060 | 6,060 | 5,820 | 5,890 | 284,300 |
| 2018/07/19 | 5,950 | 6,070 | 5,920 | 6,000 | 219,700 |
| 2018/07/18 | 5,890 | 5,930 | 5,860 | 5,860 | 189,000 |
| 2018/07/17 | 6,010 | 6,010 | 5,780 | 5,800 | 400,500 |
| 2018/07/13 | 6,120 | 6,330 | 5,950 | 6,050 | 570,900 |
| 2018/07/12 | 5,840 | 5,920 | 5,740 | 5,900 | 242,600 |
| 2018/07/11 | 5,890 | 5,890 | 5,640 | 5,830 | 392,500 |
| 2018/07/10 | 5,860 | 6,000 | 5,850 | 5,950 | 398,000 |
| 2018/07/09 | 5,670 | 5,770 | 5,670 | 5,760 | 213,600 |
| 2018/07/06 | 5,640 | 5,700 | 5,550 | 5,660 | 381,900 |
| 2018/07/05 | 5,530 | 5,650 | 5,510 | 5,560 | 235,300 |
| 2018/07/04 | 5,560 | 5,600 | 5,510 | 5,570 | 275,800 |
| 2018/07/03 | 5,710 | 5,730 | 5,580 | 5,660 | 261,100 |
| 2018/07/02 | 5,800 | 5,870 | 5,630 | 5,660 | 354,200 |
| 2018/06/29 | 5,800 | 5,860 | 5,700 | 5,860 | 271,200 |
| 2018/06/28 | 5,680 | 5,810 | 5,660 | 5,780 | 244,100 |
| 2018/06/27 | 5,830 | 5,890 | 5,630 | 5,700 | 334,200 |
| 2018/06/26 | 5,650 | 5,840 | 5,580 | 5,820 | 285,200 |
| 2018/06/25 | 5,880 | 5,910 | 5,720 | 5,750 | 274,400 |
| 2018/06/22 | 5,770 | 5,840 | 5,700 | 5,790 | 263,300 |
| 2018/06/21 | 5,860 | 5,960 | 5,810 | 5,890 | 237,200 |
| 2018/06/20 | 5,730 | 5,890 | 5,630 | 5,870 | 383,700 |
| 2018/06/19 | 5,810 | 5,930 | 5,710 | 5,730 | 271,400 |
| 2018/06/18 | 5,970 | 5,970 | 5,800 | 5,840 | 239,500 |
| 2018/06/15 | 6,140 | 6,150 | 6,000 | 6,020 | 215,500 |
| 2018/06/14 | 6,160 | 6,220 | 6,080 | 6,100 | 343,500 |
| 2018/06/13 | 6,200 | 6,280 | 6,170 | 6,250 | 203,900 |
| 2018/06/12 | 6,390 | 6,390 | 6,190 | 6,200 | 382,000 |
| 2018/06/11 | 6,080 | 6,360 | 6,020 | 6,300 | 385,800 |
| 2018/06/08 | 6,610 | 6,630 | 6,460 | 6,480 | 332,100 |
| 2018/06/07 | 6,520 | 6,650 | 6,520 | 6,590 | 267,800 |
| 2018/06/06 | 6,600 | 6,610 | 6,340 | 6,420 | 452,800 |
| 2018/06/05 | 6,720 | 6,730 | 6,600 | 6,680 | 258,700 |
| 2018/06/04 | 6,580 | 6,660 | 6,530 | 6,620 | 281,000 |
| 2018/06/01 | 6,390 | 6,520 | 6,380 | 6,480 | 337,600 |
| 2018/05/31 | 6,350 | 6,380 | 6,270 | 6,370 | 360,400 |
| 2018/05/30 | 6,220 | 6,240 | 6,140 | 6,210 | 354,900 |
| 2018/05/29 | 6,370 | 6,430 | 6,300 | 6,360 | 202,600 |
| 2018/05/28 | 6,550 | 6,650 | 6,420 | 6,430 | 208,200 |
| 2018/05/25 | 6,590 | 6,620 | 6,480 | 6,530 | 358,900 |
| 2018/05/24 | 6,880 | 6,880 | 6,640 | 6,690 | 246,800 |
| 2018/05/23 | 6,960 | 7,050 | 6,910 | 6,920 | 290,100 |
| 2018/05/22 | 7,100 | 7,140 | 6,980 | 7,020 | 237,500 |
| 2018/05/21 | 6,960 | 7,050 | 6,950 | 7,010 | 126,200 |
| 2018/05/18 | 7,060 | 7,070 | 6,910 | 7,000 | 230,400 |
| 2018/05/17 | 7,050 | 7,060 | 6,980 | 7,010 | 197,400 |
| 2018/05/16 | 6,950 | 7,040 | 6,940 | 6,960 | 258,800 |
| 2018/05/15 | 6,870 | 7,020 | 6,870 | 7,000 | 268,000 |
| 2018/05/14 | 6,800 | 6,980 | 6,780 | 6,960 | 212,600 |
| 2018/05/11 | 6,860 | 6,910 | 6,790 | 6,880 | 291,300 |
| 2018/05/10 | 6,890 | 6,950 | 6,820 | 6,880 | 258,200 |
| 2018/05/09 | 6,810 | 6,850 | 6,730 | 6,780 | 270,700 |
| 2018/05/08 | 6,790 | 6,820 | 6,720 | 6,740 | 188,900 |
| 2018/05/07 | 6,810 | 6,830 | 6,620 | 6,740 | 285,100 |
| 2018/05/02 | 6,850 | 6,920 | 6,780 | 6,800 | 352,000 |
| 2018/05/01 | 6,970 | 6,970 | 6,550 | 6,790 | 941,300 |
| 2018/04/27 | 6,280 | 6,300 | 6,140 | 6,270 | 255,800 |
| 2018/04/26 | 6,360 | 6,380 | 6,310 | 6,340 | 209,500 |
| 2018/04/25 | 6,320 | 6,320 | 6,200 | 6,320 | 202,900 |
| 2018/04/24 | 6,300 | 6,470 | 6,280 | 6,450 | 219,900 |
| 2018/04/23 | 6,230 | 6,290 | 6,200 | 6,260 | 148,400 |
| 2018/04/20 | 6,260 | 6,260 | 6,120 | 6,190 | 191,300 |
| 2018/04/19 | 6,140 | 6,280 | 6,140 | 6,260 | 230,800 |
| 2018/04/18 | 5,990 | 6,160 | 5,960 | 6,120 | 268,700 |
| 2018/04/17 | 5,900 | 5,940 | 5,850 | 5,890 | 146,800 |
| 2018/04/16 | 5,950 | 6,010 | 5,860 | 5,910 | 176,100 |
| 2018/04/13 | 5,890 | 6,050 | 5,870 | 5,960 | 270,500 |
| 2018/04/12 | 5,950 | 6,000 | 5,800 | 5,810 | 209,500 |
| 2018/04/11 | 6,050 | 6,110 | 6,030 | 6,040 | 228,600 |
| 2018/04/10 | 5,690 | 6,000 | 5,650 | 5,950 | 396,000 |
| 2018/04/09 | 5,790 | 5,810 | 5,680 | 5,720 | 264,700 |
| 2018/04/06 | 5,900 | 5,990 | 5,780 | 5,790 | 332,900 |
| 2018/04/05 | 6,000 | 6,010 | 5,800 | 5,870 | 434,200 |
| 2018/04/04 | 6,020 | 6,070 | 5,840 | 5,900 | 341,300 |
| 2018/04/03 | 6,040 | 6,070 | 5,910 | 5,980 | 309,700 |
| 2018/04/02 | 6,240 | 6,300 | 6,180 | 6,180 | 130,700 |
| 2018/03/30 | 6,240 | 6,300 | 6,200 | 6,260 | 193,400 |
| 2018/03/29 | 6,070 | 6,170 | 6,060 | 6,120 | 265,400 |
| 2018/03/28 | 5,920 | 6,000 | 5,890 | 5,970 | 270,100 |
| 2018/03/27 | 6,000 | 6,110 | 5,960 | 6,070 | 490,600 |
| 2018/03/26 | 5,820 | 5,950 | 5,760 | 5,950 | 320,500 |
| 2018/03/23 | 6,090 | 6,090 | 5,890 | 5,920 | 515,100 |
| 2018/03/22 | 6,320 | 6,410 | 6,290 | 6,390 | 244,100 |
| 2018/03/20 | 6,300 | 6,370 | 6,260 | 6,330 | 194,300 |
| 2018/03/19 | 6,440 | 6,520 | 6,370 | 6,390 | 194,100 |
| 2018/03/16 | 6,660 | 6,660 | 6,490 | 6,520 | 169,800 |
| 2018/03/15 | 6,630 | 6,690 | 6,310 | 6,570 | 519,600 |
| 2018/03/14 | 6,470 | 6,690 | 6,450 | 6,670 | 319,700 |
| 2018/03/13 | 6,540 | 6,580 | 6,470 | 6,570 | 226,400 |
| 2018/03/12 | 6,600 | 6,690 | 6,560 | 6,640 | 288,700 |
| 2018/03/09 | 6,380 | 6,550 | 6,340 | 6,400 | 337,700 |
| 2018/03/08 | 6,460 | 6,470 | 6,260 | 6,310 | 267,400 |
| 2018/03/07 | 6,330 | 6,430 | 6,280 | 6,360 | 317,600 |
| 2018/03/06 | 6,380 | 6,460 | 6,360 | 6,370 | 173,000 |
| 2018/03/05 | 6,220 | 6,270 | 6,150 | 6,210 | 259,700 |
| 2018/03/02 | 6,350 | 6,410 | 6,290 | 6,320 | 403,700 |
| 2018/03/01 | 6,760 | 6,780 | 6,530 | 6,550 | 285,100 |
| 2018/02/28 | 6,870 | 6,890 | 6,790 | 6,820 | 220,000 |
| 2018/02/27 | 6,870 | 7,010 | 6,860 | 6,940 | 253,700 |
| 2018/02/26 | 6,870 | 6,980 | 6,780 | 6,800 | 282,400 |
| 2018/02/23 | 6,680 | 6,780 | 6,660 | 6,750 | 266,800 |
| 2018/02/22 | 6,580 | 6,620 | 6,510 | 6,600 | 229,800 |
| 2018/02/21 | 6,560 | 6,750 | 6,530 | 6,630 | 244,300 |
| 2018/02/20 | 6,630 | 6,630 | 6,480 | 6,560 | 198,900 |
| 2018/02/19 | 6,490 | 6,630 | 6,460 | 6,630 | 219,900 |
| 2018/02/16 | 6,390 | 6,540 | 6,360 | 6,420 | 241,800 |
| 2018/02/15 | 6,400 | 6,500 | 6,310 | 6,440 | 306,300 |
| 2018/02/14 | 6,370 | 6,430 | 6,170 | 6,260 | 398,400 |
| 2018/02/13 | 6,690 | 6,690 | 6,380 | 6,400 | 332,900 |
| 2018/02/09 | 6,550 | 6,650 | 6,510 | 6,560 | 420,100 |
| 2018/02/08 | 6,830 | 6,910 | 6,720 | 6,880 | 263,400 |
| 2018/02/07 | 7,080 | 7,110 | 6,760 | 6,780 | 401,700 |
| 2018/02/06 | 6,750 | 6,870 | 6,530 | 6,780 | 496,900 |
| 2018/02/05 | 7,250 | 7,290 | 7,140 | 7,180 | 313,700 |
| 2018/02/02 | 7,670 | 7,690 | 7,400 | 7,510 | 375,500 |
| 2018/02/01 | 7,750 | 7,820 | 7,660 | 7,790 | 289,000 |
| 2018/01/31 | 7,570 | 7,600 | 7,480 | 7,490 | 233,600 |
| 2018/01/30 | 7,730 | 7,740 | 7,490 | 7,530 | 182,000 |
| 2018/01/29 | 7,690 | 7,760 | 7,650 | 7,760 | 198,200 |
| 2018/01/26 | 7,720 | 7,740 | 7,560 | 7,610 | 203,500 |
| 2018/01/25 | 7,750 | 7,790 | 7,620 | 7,640 | 294,000 |
| 2018/01/24 | 8,050 | 8,110 | 7,850 | 7,890 | 289,800 |
| 2018/01/23 | 8,070 | 8,120 | 8,050 | 8,120 | 206,300 |
| 2018/01/22 | 8,020 | 8,040 | 7,940 | 8,040 | 152,900 |
| 2018/01/19 | 7,960 | 8,000 | 7,860 | 7,980 | 197,900 |
| 2018/01/18 | 8,080 | 8,140 | 7,900 | 7,940 | 300,300 |
| 2018/01/17 | 7,900 | 7,980 | 7,850 | 7,940 | 158,100 |
| 2018/01/16 | 7,870 | 7,980 | 7,820 | 7,970 | 193,300 |
| 2018/01/15 | 7,930 | 8,050 | 7,840 | 7,870 | 240,000 |
| 2018/01/12 | 7,890 | 7,960 | 7,820 | 7,890 | 241,800 |
| 2018/01/11 | 7,800 | 7,960 | 7,760 | 7,930 | 153,700 |
| 2018/01/10 | 7,880 | 7,920 | 7,780 | 7,810 | 146,100 |
| 2018/01/09 | 7,850 | 7,990 | 7,840 | 7,900 | 198,400 |
| 2018/01/05 | 7,800 | 7,880 | 7,740 | 7,790 | 179,700 |
| 2018/01/04 | 7,630 | 7,730 | 7,620 | 7,720 | 233,200 |