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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,810 | 5,820 | 5,760 | 5,800 | 115,300 |
| 2019/12/27 | 5,860 | 5,890 | 5,820 | 5,820 | 69,100 |
| 2019/12/26 | 5,800 | 5,850 | 5,800 | 5,850 | 66,900 |
| 2019/12/25 | 5,960 | 5,960 | 5,810 | 5,830 | 123,300 |
| 2019/12/24 | 5,860 | 5,920 | 5,860 | 5,890 | 205,300 |
| 2019/12/23 | 5,910 | 5,930 | 5,820 | 5,840 | 137,300 |
| 2019/12/20 | 5,910 | 5,970 | 5,880 | 5,930 | 137,600 |
| 2019/12/19 | 5,870 | 5,920 | 5,850 | 5,920 | 109,300 |
| 2019/12/18 | 6,040 | 6,040 | 5,850 | 5,870 | 199,300 |
| 2019/12/17 | 6,130 | 6,150 | 6,040 | 6,040 | 169,100 |
| 2019/12/16 | 6,080 | 6,150 | 6,040 | 6,120 | 197,100 |
| 2019/12/13 | 6,190 | 6,220 | 6,120 | 6,140 | 444,200 |
| 2019/12/12 | 6,130 | 6,150 | 5,990 | 5,990 | 156,900 |
| 2019/12/11 | 6,040 | 6,120 | 6,020 | 6,030 | 116,000 |
| 2019/12/10 | 6,060 | 6,140 | 6,010 | 6,090 | 153,400 |
| 2019/12/09 | 6,150 | 6,160 | 6,090 | 6,120 | 113,700 |
| 2019/12/06 | 6,090 | 6,130 | 6,050 | 6,050 | 130,400 |
| 2019/12/05 | 6,000 | 6,090 | 6,000 | 6,050 | 145,100 |
| 2019/12/04 | 5,910 | 5,960 | 5,860 | 5,950 | 173,200 |
| 2019/12/03 | 6,000 | 6,030 | 5,970 | 6,010 | 191,100 |
| 2019/12/02 | 6,120 | 6,160 | 6,080 | 6,150 | 120,700 |
| 2019/11/29 | 6,160 | 6,180 | 6,040 | 6,050 | 254,300 |
| 2019/11/28 | 6,220 | 6,310 | 6,110 | 6,140 | 269,300 |
| 2019/11/27 | 6,210 | 6,260 | 6,160 | 6,240 | 167,900 |
| 2019/11/26 | 6,220 | 6,260 | 6,100 | 6,110 | 149,700 |
| 2019/11/25 | 6,140 | 6,170 | 6,090 | 6,120 | 89,800 |
| 2019/11/22 | 6,080 | 6,130 | 6,030 | 6,040 | 117,300 |
| 2019/11/21 | 6,040 | 6,060 | 5,870 | 5,990 | 193,400 |
| 2019/11/20 | 6,170 | 6,200 | 6,030 | 6,070 | 193,500 |
| 2019/11/19 | 6,240 | 6,240 | 6,110 | 6,150 | 167,400 |
| 2019/11/18 | 6,280 | 6,330 | 6,270 | 6,290 | 95,700 |
| 2019/11/15 | 6,210 | 6,310 | 6,180 | 6,290 | 156,000 |
| 2019/11/14 | 6,360 | 6,360 | 6,230 | 6,250 | 150,100 |
| 2019/11/13 | 6,430 | 6,430 | 6,310 | 6,370 | 241,600 |
| 2019/11/12 | 6,410 | 6,490 | 6,380 | 6,480 | 181,700 |
| 2019/11/11 | 6,570 | 6,590 | 6,450 | 6,460 | 211,800 |
| 2019/11/08 | 6,550 | 6,680 | 6,530 | 6,600 | 517,300 |
| 2019/11/07 | 6,420 | 6,470 | 6,410 | 6,450 | 133,500 |
| 2019/11/06 | 6,400 | 6,480 | 6,380 | 6,460 | 175,000 |
| 2019/11/05 | 6,480 | 6,560 | 6,390 | 6,400 | 260,600 |
| 2019/11/01 | 6,370 | 6,400 | 6,250 | 6,360 | 299,600 |
| 2019/10/31 | 6,320 | 6,560 | 6,320 | 6,540 | 404,700 |
| 2019/10/30 | 6,520 | 6,520 | 6,410 | 6,420 | 364,200 |
| 2019/10/29 | 6,530 | 6,640 | 6,530 | 6,590 | 227,000 |
| 2019/10/28 | 6,470 | 6,520 | 6,430 | 6,480 | 189,100 |
| 2019/10/25 | 6,360 | 6,390 | 6,310 | 6,350 | 188,400 |
| 2019/10/24 | 6,340 | 6,400 | 6,340 | 6,400 | 157,100 |
| 2019/10/23 | 6,300 | 6,370 | 6,270 | 6,350 | 203,900 |
| 2019/10/21 | 6,210 | 6,220 | 6,170 | 6,210 | 92,800 |
| 2019/10/18 | 6,170 | 6,200 | 6,150 | 6,180 | 126,600 |
| 2019/10/17 | 6,030 | 6,150 | 6,010 | 6,090 | 149,700 |
| 2019/10/16 | 6,210 | 6,260 | 6,030 | 6,060 | 272,100 |
| 2019/10/15 | 6,190 | 6,210 | 6,130 | 6,150 | 203,700 |
| 2019/10/11 | 6,000 | 6,030 | 5,910 | 6,010 | 222,200 |
| 2019/10/10 | 5,850 | 5,900 | 5,730 | 5,900 | 169,300 |
| 2019/10/09 | 5,790 | 5,870 | 5,760 | 5,850 | 162,900 |
| 2019/10/08 | 5,850 | 5,900 | 5,840 | 5,880 | 139,800 |
| 2019/10/07 | 5,810 | 5,840 | 5,740 | 5,800 | 120,900 |
| 2019/10/04 | 5,800 | 5,840 | 5,780 | 5,830 | 137,600 |
| 2019/10/03 | 5,860 | 5,860 | 5,790 | 5,850 | 268,000 |
| 2019/10/02 | 6,000 | 6,030 | 5,920 | 6,030 | 240,900 |
| 2019/10/01 | 5,920 | 6,130 | 5,910 | 6,110 | 345,000 |
| 2019/09/30 | 5,820 | 5,890 | 5,790 | 5,850 | 211,600 |
| 2019/09/27 | 5,770 | 5,840 | 5,730 | 5,820 | 237,300 |
| 2019/09/26 | 5,760 | 5,910 | 5,740 | 5,780 | 293,400 |
| 2019/09/25 | 5,640 | 5,700 | 5,560 | 5,660 | 246,200 |
| 2019/09/24 | 5,770 | 5,830 | 5,720 | 5,780 | 178,300 |
| 2019/09/20 | 5,850 | 5,850 | 5,790 | 5,800 | 160,200 |
| 2019/09/19 | 5,910 | 5,940 | 5,850 | 5,850 | 170,300 |
| 2019/09/18 | 5,910 | 5,910 | 5,850 | 5,860 | 186,600 |
| 2019/09/17 | 5,900 | 5,930 | 5,860 | 5,880 | 201,800 |
| 2019/09/13 | 6,000 | 6,000 | 5,910 | 5,960 | 347,700 |
| 2019/09/12 | 5,870 | 5,980 | 5,860 | 5,910 | 473,900 |
| 2019/09/11 | 5,760 | 5,800 | 5,650 | 5,670 | 279,800 |
| 2019/09/10 | 5,560 | 5,690 | 5,550 | 5,670 | 320,700 |
| 2019/09/09 | 5,430 | 5,480 | 5,400 | 5,460 | 175,800 |
| 2019/09/06 | 5,390 | 5,390 | 5,330 | 5,370 | 205,300 |
| 2019/09/05 | 5,190 | 5,330 | 5,170 | 5,290 | 260,300 |
| 2019/09/04 | 5,160 | 5,160 | 5,100 | 5,130 | 127,800 |
| 2019/09/03 | 5,170 | 5,290 | 5,170 | 5,220 | 142,400 |
| 2019/09/02 | 5,160 | 5,200 | 5,150 | 5,170 | 131,300 |
| 2019/08/30 | 5,150 | 5,230 | 5,140 | 5,200 | 200,200 |
| 2019/08/29 | 5,110 | 5,130 | 5,070 | 5,090 | 125,100 |
| 2019/08/28 | 5,130 | 5,140 | 5,080 | 5,080 | 108,600 |
| 2019/08/27 | 5,140 | 5,160 | 5,100 | 5,110 | 148,300 |
| 2019/08/26 | 4,960 | 5,100 | 4,945 | 5,070 | 217,900 |
| 2019/08/23 | 5,100 | 5,170 | 5,100 | 5,150 | 109,400 |
| 2019/08/22 | 5,150 | 5,190 | 5,070 | 5,100 | 235,700 |
| 2019/08/21 | 5,060 | 5,160 | 5,050 | 5,130 | 127,600 |
| 2019/08/20 | 5,150 | 5,180 | 5,090 | 5,120 | 206,300 |
| 2019/08/19 | 5,180 | 5,230 | 5,110 | 5,110 | 228,300 |
| 2019/08/16 | 5,040 | 5,150 | 5,040 | 5,130 | 248,200 |
| 2019/08/15 | 4,920 | 5,110 | 4,890 | 5,110 | 293,900 |
| 2019/08/14 | 5,100 | 5,150 | 5,030 | 5,090 | 336,800 |
| 2019/08/13 | 4,850 | 4,985 | 4,810 | 4,960 | 301,300 |
| 2019/08/09 | 5,070 | 5,070 | 4,945 | 4,990 | 251,400 |
| 2019/08/08 | 4,980 | 5,030 | 4,925 | 5,000 | 221,600 |
| 2019/08/07 | 5,060 | 5,070 | 4,980 | 5,030 | 251,000 |
| 2019/08/06 | 4,905 | 5,150 | 4,875 | 5,150 | 290,400 |
| 2019/08/05 | 5,160 | 5,170 | 5,050 | 5,100 | 309,500 |
| 2019/08/02 | 5,340 | 5,350 | 5,170 | 5,270 | 390,900 |
| 2019/08/01 | 5,310 | 5,570 | 5,220 | 5,520 | 437,400 |
| 2019/07/31 | 5,840 | 5,840 | 5,700 | 5,710 | 359,600 |
| 2019/07/30 | 5,930 | 6,000 | 5,920 | 5,930 | 193,800 |
| 2019/07/29 | 5,890 | 5,910 | 5,820 | 5,890 | 180,200 |
| 2019/07/26 | 5,990 | 5,990 | 5,920 | 5,960 | 159,000 |
| 2019/07/25 | 6,170 | 6,180 | 6,030 | 6,090 | 163,400 |
| 2019/07/24 | 6,130 | 6,200 | 6,100 | 6,110 | 303,900 |
| 2019/07/23 | 5,920 | 6,070 | 5,920 | 6,030 | 250,000 |
| 2019/07/22 | 5,880 | 5,950 | 5,860 | 5,900 | 192,600 |
| 2019/07/19 | 5,770 | 5,870 | 5,760 | 5,820 | 271,200 |
| 2019/07/18 | 5,680 | 5,720 | 5,640 | 5,670 | 293,100 |
| 2019/07/17 | 5,590 | 5,800 | 5,580 | 5,720 | 320,900 |
| 2019/07/16 | 5,620 | 5,680 | 5,590 | 5,600 | 125,000 |
| 2019/07/12 | 5,620 | 5,620 | 5,530 | 5,550 | 114,100 |
| 2019/07/11 | 5,460 | 5,620 | 5,460 | 5,610 | 183,200 |
| 2019/07/10 | 5,490 | 5,580 | 5,410 | 5,540 | 403,200 |
| 2019/07/09 | 5,740 | 5,760 | 5,590 | 5,640 | 346,400 |
| 2019/07/08 | 5,810 | 5,820 | 5,740 | 5,800 | 207,200 |
| 2019/07/05 | 5,750 | 5,830 | 5,710 | 5,810 | 148,000 |
| 2019/07/04 | 5,850 | 5,860 | 5,750 | 5,790 | 109,300 |
| 2019/07/03 | 5,830 | 5,830 | 5,740 | 5,770 | 193,900 |
| 2019/07/02 | 5,880 | 5,920 | 5,830 | 5,910 | 194,600 |
| 2019/07/01 | 5,830 | 5,940 | 5,800 | 5,900 | 462,500 |
| 2019/06/28 | 5,610 | 5,640 | 5,480 | 5,530 | 282,700 |
| 2019/06/27 | 5,440 | 5,670 | 5,430 | 5,600 | 355,900 |
| 2019/06/26 | 5,330 | 5,400 | 5,330 | 5,370 | 166,900 |
| 2019/06/25 | 5,500 | 5,520 | 5,360 | 5,390 | 208,300 |
| 2019/06/24 | 5,350 | 5,450 | 5,340 | 5,430 | 107,600 |
| 2019/06/21 | 5,460 | 5,490 | 5,350 | 5,370 | 232,600 |
| 2019/06/20 | 5,400 | 5,470 | 5,330 | 5,450 | 213,300 |
| 2019/06/19 | 5,410 | 5,520 | 5,400 | 5,400 | 340,800 |
| 2019/06/18 | 5,260 | 5,320 | 5,220 | 5,240 | 130,600 |
| 2019/06/17 | 5,220 | 5,280 | 5,150 | 5,270 | 203,600 |
| 2019/06/14 | 5,270 | 5,290 | 5,150 | 5,250 | 361,300 |
| 2019/06/13 | 5,330 | 5,330 | 5,230 | 5,320 | 306,100 |
| 2019/06/12 | 5,410 | 5,510 | 5,340 | 5,390 | 223,500 |
| 2019/06/11 | 5,370 | 5,480 | 5,350 | 5,460 | 197,100 |
| 2019/06/10 | 5,430 | 5,450 | 5,340 | 5,380 | 273,800 |
| 2019/06/07 | 5,270 | 5,340 | 5,260 | 5,290 | 182,800 |
| 2019/06/06 | 5,300 | 5,340 | 5,240 | 5,240 | 228,700 |
| 2019/06/05 | 5,400 | 5,420 | 5,350 | 5,400 | 275,700 |
| 2019/06/04 | 5,060 | 5,220 | 5,050 | 5,200 | 223,500 |
| 2019/06/03 | 5,160 | 5,160 | 5,040 | 5,090 | 281,100 |
| 2019/05/31 | 5,330 | 5,380 | 5,270 | 5,310 | 256,900 |
| 2019/05/30 | 5,330 | 5,390 | 5,290 | 5,390 | 150,100 |
| 2019/05/29 | 5,250 | 5,290 | 5,160 | 5,280 | 334,800 |
| 2019/05/28 | 5,330 | 5,360 | 5,240 | 5,330 | 262,700 |
| 2019/05/27 | 5,430 | 5,450 | 5,290 | 5,330 | 177,100 |
| 2019/05/24 | 5,310 | 5,410 | 5,220 | 5,390 | 271,600 |
| 2019/05/23 | 5,510 | 5,520 | 5,350 | 5,370 | 283,200 |
| 2019/05/22 | 5,760 | 5,820 | 5,590 | 5,610 | 238,100 |
| 2019/05/21 | 5,570 | 5,690 | 5,520 | 5,670 | 201,900 |
| 2019/05/20 | 5,730 | 5,780 | 5,600 | 5,620 | 144,900 |
| 2019/05/17 | 5,780 | 5,830 | 5,700 | 5,740 | 210,200 |
| 2019/05/16 | 5,870 | 5,880 | 5,620 | 5,660 | 354,200 |
| 2019/05/15 | 5,910 | 5,920 | 5,780 | 5,900 | 155,800 |
| 2019/05/14 | 5,740 | 5,850 | 5,700 | 5,820 | 321,000 |
| 2019/05/13 | 6,020 | 6,020 | 5,880 | 5,910 | 193,800 |
| 2019/05/10 | 6,020 | 6,130 | 5,960 | 6,050 | 286,900 |
| 2019/05/09 | 6,110 | 6,120 | 5,990 | 6,010 | 253,200 |
| 2019/05/08 | 6,120 | 6,170 | 6,040 | 6,120 | 348,600 |
| 2019/05/07 | 6,450 | 6,450 | 6,160 | 6,170 | 392,900 |
| 2019/04/26 | 6,500 | 6,570 | 6,400 | 6,510 | 333,600 |
| 2019/04/25 | 6,480 | 6,590 | 6,420 | 6,580 | 175,800 |
| 2019/04/24 | 6,640 | 6,640 | 6,510 | 6,510 | 231,800 |
| 2019/04/23 | 6,600 | 6,600 | 6,470 | 6,590 | 170,500 |
| 2019/04/22 | 6,650 | 6,670 | 6,560 | 6,590 | 177,200 |
| 2019/04/19 | 6,630 | 6,650 | 6,600 | 6,630 | 190,100 |
| 2019/04/18 | 6,570 | 6,610 | 6,480 | 6,480 | 155,600 |
| 2019/04/17 | 6,500 | 6,640 | 6,500 | 6,570 | 319,500 |
| 2019/04/16 | 6,460 | 6,500 | 6,390 | 6,460 | 139,000 |
| 2019/04/15 | 6,480 | 6,520 | 6,400 | 6,470 | 198,200 |
| 2019/04/12 | 6,250 | 6,360 | 6,200 | 6,330 | 330,000 |
| 2019/04/11 | 6,300 | 6,320 | 6,230 | 6,270 | 233,300 |
| 2019/04/10 | 6,240 | 6,300 | 6,200 | 6,300 | 248,600 |
| 2019/04/09 | 6,370 | 6,450 | 6,330 | 6,400 | 175,300 |
| 2019/04/08 | 6,460 | 6,500 | 6,370 | 6,390 | 194,700 |
| 2019/04/05 | 6,550 | 6,550 | 6,420 | 6,480 | 266,200 |
| 2019/04/04 | 6,500 | 6,630 | 6,460 | 6,470 | 338,000 |
| 2019/04/03 | 6,220 | 6,480 | 6,220 | 6,460 | 465,100 |
| 2019/04/02 | 6,220 | 6,260 | 6,210 | 6,220 | 277,300 |
| 2019/04/01 | 5,970 | 6,200 | 5,970 | 6,070 | 378,700 |
| 2019/03/29 | 5,980 | 6,010 | 5,910 | 5,990 | 192,000 |
| 2019/03/28 | 5,930 | 5,950 | 5,860 | 5,930 | 212,300 |
| 2019/03/27 | 5,940 | 6,010 | 5,930 | 5,960 | 287,700 |
| 2019/03/26 | 5,840 | 5,980 | 5,810 | 5,970 | 278,900 |
| 2019/03/25 | 5,800 | 5,810 | 5,680 | 5,760 | 220,500 |
| 2019/03/22 | 5,990 | 6,000 | 5,880 | 5,980 | 143,000 |
| 2019/03/20 | 5,850 | 5,910 | 5,820 | 5,900 | 193,600 |
| 2019/03/19 | 5,930 | 5,970 | 5,880 | 5,910 | 218,800 |
| 2019/03/18 | 5,830 | 5,940 | 5,830 | 5,930 | 203,700 |
| 2019/03/15 | 5,760 | 5,840 | 5,730 | 5,790 | 382,600 |
| 2019/03/14 | 5,830 | 5,880 | 5,660 | 5,680 | 510,800 |
| 2019/03/13 | 5,910 | 6,080 | 5,900 | 5,930 | 315,100 |
| 2019/03/12 | 5,940 | 6,020 | 5,890 | 5,950 | 367,300 |
| 2019/03/11 | 5,890 | 5,980 | 5,830 | 5,940 | 196,800 |
| 2019/03/08 | 6,100 | 6,100 | 5,840 | 5,880 | 491,600 |
| 2019/03/07 | 6,110 | 6,170 | 6,060 | 6,140 | 293,400 |
| 2019/03/06 | 6,180 | 6,250 | 6,170 | 6,170 | 204,700 |
| 2019/03/05 | 6,220 | 6,290 | 6,170 | 6,200 | 139,900 |
| 2019/03/04 | 6,200 | 6,300 | 6,200 | 6,280 | 164,200 |
| 2019/03/01 | 6,120 | 6,190 | 6,080 | 6,150 | 206,400 |
| 2019/02/28 | 6,180 | 6,180 | 6,080 | 6,140 | 210,900 |
| 2019/02/27 | 6,160 | 6,220 | 6,110 | 6,150 | 181,000 |
| 2019/02/26 | 6,210 | 6,240 | 6,130 | 6,160 | 190,600 |
| 2019/02/25 | 6,200 | 6,270 | 6,150 | 6,160 | 212,700 |
| 2019/02/22 | 6,060 | 6,160 | 6,030 | 6,150 | 269,800 |
| 2019/02/21 | 5,980 | 6,090 | 5,970 | 6,070 | 285,300 |
| 2019/02/20 | 6,020 | 6,070 | 5,990 | 6,030 | 201,600 |
| 2019/02/19 | 6,010 | 6,030 | 5,960 | 5,970 | 152,200 |
| 2019/02/18 | 5,990 | 6,050 | 5,950 | 6,030 | 240,000 |
| 2019/02/15 | 5,830 | 5,880 | 5,770 | 5,790 | 235,800 |
| 2019/02/14 | 5,910 | 5,940 | 5,830 | 5,900 | 212,600 |
| 2019/02/13 | 5,940 | 6,060 | 5,930 | 5,950 | 310,900 |
| 2019/02/12 | 5,700 | 5,930 | 5,680 | 5,890 | 362,000 |
| 2019/02/08 | 5,700 | 5,700 | 5,560 | 5,610 | 406,900 |
| 2019/02/07 | 5,900 | 5,930 | 5,780 | 5,830 | 206,800 |
| 2019/02/06 | 5,900 | 5,960 | 5,890 | 5,940 | 279,600 |
| 2019/02/05 | 5,900 | 5,900 | 5,830 | 5,830 | 245,700 |
| 2019/02/04 | 5,920 | 5,950 | 5,850 | 5,900 | 361,700 |
| 2019/02/01 | 5,880 | 5,960 | 5,770 | 5,880 | 487,700 |
| 2019/01/31 | 5,480 | 5,630 | 5,470 | 5,610 | 392,400 |
| 2019/01/30 | 5,570 | 5,590 | 5,470 | 5,510 | 239,900 |
| 2019/01/29 | 5,530 | 5,540 | 5,410 | 5,530 | 377,200 |
| 2019/01/28 | 5,690 | 5,760 | 5,650 | 5,670 | 166,900 |
| 2019/01/25 | 5,490 | 5,680 | 5,490 | 5,630 | 280,100 |
| 2019/01/24 | 5,420 | 5,550 | 5,400 | 5,490 | 189,900 |
| 2019/01/23 | 5,360 | 5,490 | 5,320 | 5,440 | 172,100 |
| 2019/01/22 | 5,520 | 5,560 | 5,420 | 5,440 | 169,800 |
| 2019/01/21 | 5,530 | 5,630 | 5,500 | 5,540 | 268,200 |
| 2019/01/18 | 5,370 | 5,450 | 5,340 | 5,430 | 183,300 |
| 2019/01/17 | 5,360 | 5,440 | 5,320 | 5,330 | 218,100 |
| 2019/01/16 | 5,390 | 5,400 | 5,230 | 5,290 | 177,700 |
| 2019/01/15 | 5,120 | 5,380 | 5,110 | 5,360 | 277,200 |
| 2019/01/11 | 5,070 | 5,240 | 5,070 | 5,190 | 328,400 |
| 2019/01/10 | 5,110 | 5,120 | 5,030 | 5,050 | 288,500 |
| 2019/01/09 | 5,180 | 5,190 | 5,010 | 5,140 | 480,100 |
| 2019/01/08 | 5,110 | 5,220 | 5,020 | 5,160 | 591,000 |
| 2019/01/07 | 5,180 | 5,360 | 5,140 | 5,140 | 557,300 |
| 2019/01/04 | 5,030 | 5,040 | 4,840 | 4,960 | 402,400 |