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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,790 | 5,820 | 5,660 | 5,770 | 192,400 |
| 2020/12/29 | 5,670 | 5,790 | 5,660 | 5,790 | 206,300 |
| 2020/12/28 | 5,600 | 5,610 | 5,520 | 5,570 | 119,100 |
| 2020/12/25 | 5,600 | 5,610 | 5,540 | 5,600 | 107,900 |
| 2020/12/24 | 5,590 | 5,640 | 5,560 | 5,590 | 98,300 |
| 2020/12/23 | 5,610 | 5,620 | 5,480 | 5,530 | 170,400 |
| 2020/12/22 | 5,610 | 5,670 | 5,590 | 5,630 | 161,700 |
| 2020/12/21 | 5,720 | 5,760 | 5,610 | 5,680 | 177,000 |
| 2020/12/18 | 5,820 | 5,880 | 5,730 | 5,750 | 247,100 |
| 2020/12/17 | 5,990 | 6,010 | 5,820 | 5,860 | 261,300 |
| 2020/12/16 | 6,040 | 6,050 | 5,940 | 6,020 | 218,800 |
| 2020/12/15 | 5,970 | 6,000 | 5,920 | 5,960 | 203,700 |
| 2020/12/14 | 5,930 | 6,060 | 5,930 | 5,970 | 159,600 |
| 2020/12/11 | 5,920 | 5,960 | 5,860 | 5,890 | 235,300 |
| 2020/12/10 | 5,780 | 5,930 | 5,780 | 5,890 | 180,800 |
| 2020/12/09 | 5,800 | 5,870 | 5,770 | 5,800 | 137,200 |
| 2020/12/08 | 5,820 | 5,840 | 5,720 | 5,730 | 203,900 |
| 2020/12/07 | 6,040 | 6,060 | 5,880 | 5,900 | 135,400 |
| 2020/12/04 | 5,950 | 6,060 | 5,890 | 5,940 | 185,000 |
| 2020/12/03 | 6,130 | 6,130 | 5,960 | 6,030 | 174,400 |
| 2020/12/02 | 6,230 | 6,250 | 6,090 | 6,120 | 202,600 |
| 2020/12/01 | 6,050 | 6,270 | 6,050 | 6,230 | 169,900 |
| 2020/11/30 | 6,250 | 6,250 | 6,000 | 6,020 | 222,800 |
| 2020/11/27 | 6,150 | 6,270 | 6,110 | 6,190 | 242,300 |
| 2020/11/26 | 6,080 | 6,130 | 6,040 | 6,110 | 184,800 |
| 2020/11/25 | 6,220 | 6,290 | 6,120 | 6,130 | 235,700 |
| 2020/11/24 | 6,100 | 6,140 | 6,040 | 6,050 | 212,800 |
| 2020/11/20 | 5,860 | 5,940 | 5,830 | 5,880 | 162,000 |
| 2020/11/19 | 5,940 | 5,970 | 5,850 | 5,880 | 175,700 |
| 2020/11/18 | 6,030 | 6,070 | 5,950 | 5,960 | 199,800 |
| 2020/11/17 | 6,000 | 6,070 | 5,950 | 6,010 | 207,400 |
| 2020/11/16 | 5,920 | 5,970 | 5,890 | 5,910 | 149,300 |
| 2020/11/13 | 5,840 | 5,850 | 5,750 | 5,780 | 189,800 |
| 2020/11/12 | 5,800 | 5,900 | 5,790 | 5,820 | 228,400 |
| 2020/11/11 | 5,940 | 5,970 | 5,740 | 5,880 | 225,400 |
| 2020/11/10 | 5,700 | 5,830 | 5,690 | 5,750 | 304,900 |
| 2020/11/09 | 5,420 | 5,530 | 5,390 | 5,480 | 279,200 |
| 2020/11/06 | 5,310 | 5,410 | 5,270 | 5,380 | 144,000 |
| 2020/11/05 | 5,240 | 5,360 | 5,150 | 5,330 | 280,600 |
| 2020/11/04 | 5,400 | 5,440 | 5,280 | 5,310 | 221,100 |
| 2020/11/02 | 5,000 | 5,220 | 5,000 | 5,200 | 228,300 |
| 2020/10/30 | 5,080 | 5,140 | 5,020 | 5,030 | 241,100 |
| 2020/10/29 | 4,950 | 5,060 | 4,950 | 5,030 | 165,800 |
| 2020/10/28 | 5,180 | 5,180 | 5,010 | 5,060 | 130,200 |
| 2020/10/27 | 5,260 | 5,260 | 5,170 | 5,210 | 101,400 |
| 2020/10/26 | 5,330 | 5,360 | 5,290 | 5,320 | 71,800 |
| 2020/10/23 | 5,290 | 5,380 | 5,270 | 5,340 | 159,100 |
| 2020/10/22 | 5,200 | 5,260 | 5,200 | 5,250 | 83,300 |
| 2020/10/21 | 5,110 | 5,260 | 5,090 | 5,240 | 138,200 |
| 2020/10/20 | 5,100 | 5,130 | 5,070 | 5,090 | 66,000 |
| 2020/10/19 | 5,030 | 5,140 | 5,030 | 5,130 | 83,700 |
| 2020/10/16 | 5,050 | 5,070 | 5,000 | 5,030 | 103,000 |
| 2020/10/15 | 5,050 | 5,100 | 4,985 | 5,070 | 126,400 |
| 2020/10/14 | 5,100 | 5,100 | 4,940 | 5,020 | 154,900 |
| 2020/10/13 | 5,060 | 5,180 | 5,030 | 5,150 | 151,900 |
| 2020/10/12 | 5,070 | 5,070 | 4,980 | 5,000 | 157,300 |
| 2020/10/09 | 5,210 | 5,210 | 5,110 | 5,130 | 131,200 |
| 2020/10/08 | 5,190 | 5,250 | 5,170 | 5,190 | 97,500 |
| 2020/10/07 | 5,130 | 5,220 | 5,100 | 5,190 | 111,100 |
| 2020/10/06 | 5,180 | 5,190 | 5,130 | 5,140 | 82,100 |
| 2020/10/05 | 5,180 | 5,230 | 5,080 | 5,110 | 177,100 |
| 2020/10/02 | 4,950 | 5,180 | 4,950 | 5,050 | 296,600 |
| 2020/09/30 | 5,030 | 5,030 | 4,910 | 4,915 | 322,600 |
| 2020/09/29 | 5,050 | 5,100 | 4,990 | 5,050 | 188,000 |
| 2020/09/28 | 5,080 | 5,090 | 5,020 | 5,070 | 180,700 |
| 2020/09/25 | 5,050 | 5,090 | 4,995 | 5,000 | 178,500 |
| 2020/09/24 | 5,120 | 5,120 | 4,955 | 5,000 | 264,500 |
| 2020/09/23 | 5,150 | 5,190 | 5,120 | 5,160 | 174,200 |
| 2020/09/18 | 5,290 | 5,360 | 5,260 | 5,270 | 228,800 |
| 2020/09/17 | 5,290 | 5,320 | 5,220 | 5,270 | 119,100 |
| 2020/09/16 | 5,370 | 5,380 | 5,290 | 5,290 | 100,600 |
| 2020/09/15 | 5,420 | 5,420 | 5,310 | 5,350 | 167,400 |
| 2020/09/14 | 5,390 | 5,500 | 5,370 | 5,460 | 179,200 |
| 2020/09/11 | 5,370 | 5,400 | 5,290 | 5,390 | 241,100 |
| 2020/09/10 | 5,300 | 5,360 | 5,290 | 5,320 | 128,200 |
| 2020/09/09 | 5,210 | 5,300 | 5,190 | 5,270 | 119,100 |
| 2020/09/08 | 5,250 | 5,380 | 5,250 | 5,310 | 179,700 |
| 2020/09/07 | 5,080 | 5,270 | 5,060 | 5,250 | 236,500 |
| 2020/09/04 | 4,975 | 5,040 | 4,930 | 5,040 | 128,500 |
| 2020/09/03 | 5,080 | 5,150 | 5,050 | 5,070 | 183,900 |
| 2020/09/02 | 4,965 | 4,980 | 4,905 | 4,960 | 226,400 |
| 2020/09/01 | 4,825 | 4,960 | 4,775 | 4,940 | 231,300 |
| 2020/08/31 | 4,945 | 4,975 | 4,840 | 4,845 | 130,500 |
| 2020/08/28 | 4,855 | 4,985 | 4,765 | 4,830 | 207,700 |
| 2020/08/27 | 4,875 | 4,875 | 4,790 | 4,820 | 102,400 |
| 2020/08/26 | 4,905 | 4,925 | 4,840 | 4,880 | 97,100 |
| 2020/08/25 | 4,870 | 4,955 | 4,860 | 4,925 | 205,100 |
| 2020/08/24 | 4,750 | 4,795 | 4,700 | 4,775 | 115,600 |
| 2020/08/21 | 4,800 | 4,835 | 4,705 | 4,705 | 146,900 |
| 2020/08/20 | 4,755 | 4,865 | 4,735 | 4,760 | 164,800 |
| 2020/08/19 | 4,725 | 4,775 | 4,680 | 4,760 | 160,300 |
| 2020/08/18 | 4,755 | 4,785 | 4,675 | 4,745 | 206,700 |
| 2020/08/17 | 4,810 | 4,845 | 4,765 | 4,765 | 114,500 |
| 2020/08/14 | 4,840 | 4,870 | 4,790 | 4,805 | 228,700 |
| 2020/08/13 | 4,960 | 4,980 | 4,850 | 4,890 | 276,600 |
| 2020/08/12 | 4,800 | 4,885 | 4,790 | 4,825 | 228,000 |
| 2020/08/11 | 4,600 | 4,790 | 4,585 | 4,780 | 300,100 |
| 2020/08/07 | 4,520 | 4,575 | 4,490 | 4,505 | 168,500 |
| 2020/08/06 | 4,495 | 4,595 | 4,490 | 4,515 | 155,300 |
| 2020/08/05 | 4,400 | 4,515 | 4,380 | 4,500 | 378,800 |
| 2020/08/04 | 4,330 | 4,490 | 4,310 | 4,470 | 344,800 |
| 2020/08/03 | 4,415 | 4,455 | 4,185 | 4,295 | 520,300 |
| 2020/07/31 | 4,185 | 4,190 | 4,050 | 4,065 | 315,600 |
| 2020/07/30 | 4,400 | 4,415 | 4,250 | 4,270 | 214,600 |
| 2020/07/29 | 4,520 | 4,520 | 4,365 | 4,395 | 239,900 |
| 2020/07/28 | 4,620 | 4,645 | 4,565 | 4,575 | 202,500 |
| 2020/07/27 | 4,545 | 4,615 | 4,520 | 4,600 | 247,600 |
| 2020/07/22 | 4,695 | 4,760 | 4,670 | 4,675 | 170,500 |
| 2020/07/21 | 4,700 | 4,745 | 4,690 | 4,695 | 172,500 |
| 2020/07/20 | 4,690 | 4,735 | 4,640 | 4,735 | 165,900 |
| 2020/07/17 | 4,780 | 4,780 | 4,645 | 4,660 | 156,000 |
| 2020/07/16 | 4,800 | 4,835 | 4,720 | 4,755 | 208,100 |
| 2020/07/15 | 4,740 | 4,785 | 4,680 | 4,730 | 189,400 |
| 2020/07/14 | 4,585 | 4,640 | 4,520 | 4,630 | 138,000 |
| 2020/07/13 | 4,540 | 4,645 | 4,520 | 4,605 | 206,900 |
| 2020/07/10 | 4,500 | 4,530 | 4,430 | 4,445 | 246,000 |
| 2020/07/09 | 4,500 | 4,520 | 4,445 | 4,460 | 157,700 |
| 2020/07/08 | 4,500 | 4,570 | 4,465 | 4,475 | 248,600 |
| 2020/07/07 | 4,630 | 4,675 | 4,535 | 4,585 | 186,000 |
| 2020/07/06 | 4,455 | 4,680 | 4,455 | 4,650 | 230,400 |
| 2020/07/03 | 4,515 | 4,565 | 4,430 | 4,490 | 179,500 |
| 2020/07/02 | 4,505 | 4,570 | 4,450 | 4,495 | 202,300 |
| 2020/07/01 | 4,630 | 4,635 | 4,470 | 4,495 | 200,200 |
| 2020/06/30 | 4,575 | 4,660 | 4,570 | 4,610 | 284,400 |
| 2020/06/29 | 4,470 | 4,555 | 4,430 | 4,435 | 234,400 |
| 2020/06/26 | 4,600 | 4,600 | 4,510 | 4,550 | 184,800 |
| 2020/06/25 | 4,600 | 4,600 | 4,470 | 4,530 | 264,100 |
| 2020/06/24 | 4,750 | 4,770 | 4,655 | 4,670 | 242,900 |
| 2020/06/23 | 4,875 | 4,875 | 4,670 | 4,755 | 280,500 |
| 2020/06/22 | 4,695 | 4,820 | 4,660 | 4,775 | 199,600 |
| 2020/06/19 | 4,840 | 4,840 | 4,695 | 4,735 | 235,700 |
| 2020/06/18 | 4,760 | 4,765 | 4,650 | 4,750 | 216,100 |
| 2020/06/17 | 4,870 | 4,875 | 4,760 | 4,825 | 321,300 |
| 2020/06/16 | 4,750 | 4,995 | 4,725 | 4,965 | 365,600 |
| 2020/06/15 | 4,750 | 4,760 | 4,540 | 4,540 | 290,600 |
| 2020/06/12 | 4,680 | 4,840 | 4,575 | 4,815 | 398,900 |
| 2020/06/11 | 4,950 | 4,995 | 4,855 | 4,855 | 346,000 |
| 2020/06/10 | 4,985 | 5,120 | 4,945 | 5,070 | 238,000 |
| 2020/06/09 | 5,180 | 5,180 | 4,970 | 5,070 | 447,700 |
| 2020/06/08 | 5,170 | 5,270 | 5,140 | 5,190 | 394,200 |
| 2020/06/05 | 4,935 | 5,060 | 4,840 | 5,040 | 371,200 |
| 2020/06/04 | 4,990 | 5,060 | 4,800 | 4,865 | 361,400 |
| 2020/06/03 | 4,850 | 4,910 | 4,805 | 4,850 | 375,800 |
| 2020/06/02 | 4,640 | 4,695 | 4,615 | 4,685 | 249,900 |
| 2020/06/01 | 4,515 | 4,580 | 4,470 | 4,530 | 238,000 |
| 2020/05/29 | 4,530 | 4,580 | 4,475 | 4,490 | 426,000 |
| 2020/05/28 | 4,770 | 4,785 | 4,580 | 4,670 | 384,500 |
| 2020/05/27 | 4,600 | 4,780 | 4,585 | 4,720 | 336,400 |
| 2020/05/26 | 4,380 | 4,585 | 4,350 | 4,535 | 258,300 |
| 2020/05/25 | 4,365 | 4,380 | 4,280 | 4,310 | 224,900 |
| 2020/05/22 | 4,395 | 4,410 | 4,195 | 4,225 | 257,000 |
| 2020/05/21 | 4,340 | 4,415 | 4,330 | 4,385 | 253,300 |
| 2020/05/20 | 4,385 | 4,400 | 4,300 | 4,315 | 270,600 |
| 2020/05/19 | 4,455 | 4,485 | 4,395 | 4,395 | 240,700 |
| 2020/05/18 | 4,285 | 4,290 | 4,160 | 4,245 | 192,300 |
| 2020/05/15 | 4,380 | 4,415 | 4,180 | 4,235 | 295,700 |
| 2020/05/14 | 4,250 | 4,315 | 4,185 | 4,190 | 259,900 |
| 2020/05/13 | 4,235 | 4,345 | 4,190 | 4,300 | 248,900 |
| 2020/05/12 | 4,400 | 4,400 | 4,285 | 4,305 | 300,500 |
| 2020/05/11 | 4,330 | 4,485 | 4,275 | 4,410 | 400,400 |
| 2020/05/08 | 4,105 | 4,295 | 4,085 | 4,290 | 514,600 |
| 2020/05/07 | 3,820 | 4,025 | 3,815 | 3,985 | 376,900 |
| 2020/05/01 | 4,020 | 4,020 | 3,860 | 3,890 | 526,600 |
| 2020/04/30 | 3,855 | 4,155 | 3,845 | 4,120 | 620,900 |
| 2020/04/28 | 3,685 | 3,785 | 3,610 | 3,650 | 327,300 |
| 2020/04/27 | 3,530 | 3,675 | 3,515 | 3,670 | 303,000 |
| 2020/04/24 | 3,495 | 3,520 | 3,435 | 3,485 | 203,900 |
| 2020/04/23 | 3,355 | 3,500 | 3,355 | 3,500 | 189,700 |
| 2020/04/22 | 3,360 | 3,380 | 3,315 | 3,350 | 186,400 |
| 2020/04/21 | 3,430 | 3,480 | 3,380 | 3,405 | 216,900 |
| 2020/04/20 | 3,480 | 3,495 | 3,430 | 3,480 | 189,600 |
| 2020/04/17 | 3,455 | 3,520 | 3,435 | 3,505 | 234,000 |
| 2020/04/16 | 3,345 | 3,355 | 3,305 | 3,345 | 258,900 |
| 2020/04/15 | 3,480 | 3,510 | 3,405 | 3,415 | 320,900 |
| 2020/04/14 | 3,280 | 3,560 | 3,275 | 3,540 | 409,700 |
| 2020/04/13 | 3,400 | 3,430 | 3,310 | 3,320 | 182,200 |
| 2020/04/10 | 3,460 | 3,460 | 3,305 | 3,430 | 307,700 |
| 2020/04/09 | 3,370 | 3,485 | 3,350 | 3,390 | 298,800 |
| 2020/04/08 | 3,335 | 3,360 | 3,210 | 3,300 | 309,200 |
| 2020/04/07 | 3,330 | 3,395 | 3,230 | 3,315 | 301,100 |
| 2020/04/06 | 3,020 | 3,245 | 2,996 | 3,220 | 347,800 |
| 2020/04/03 | 3,185 | 3,200 | 3,030 | 3,075 | 283,400 |
| 2020/04/02 | 3,110 | 3,230 | 3,060 | 3,155 | 326,700 |
| 2020/04/01 | 3,360 | 3,425 | 3,125 | 3,180 | 431,100 |
| 2020/03/31 | 3,470 | 3,610 | 3,435 | 3,485 | 336,900 |
| 2020/03/30 | 3,350 | 3,465 | 3,280 | 3,465 | 422,200 |
| 2020/03/27 | 3,690 | 3,765 | 3,455 | 3,565 | 355,300 |
| 2020/03/26 | 3,555 | 3,695 | 3,460 | 3,505 | 296,600 |
| 2020/03/25 | 3,630 | 3,780 | 3,525 | 3,765 | 507,600 |
| 2020/03/24 | 2,991 | 3,285 | 2,991 | 3,280 | 512,000 |
| 2020/03/23 | 2,735 | 2,967 | 2,710 | 2,941 | 676,400 |
| 2020/03/19 | 3,015 | 3,040 | 2,709 | 2,738 | 925,900 |
| 2020/03/18 | 3,195 | 3,195 | 3,005 | 3,015 | 617,100 |
| 2020/03/17 | 3,150 | 3,255 | 3,060 | 3,195 | 576,600 |
| 2020/03/16 | 3,415 | 3,480 | 3,215 | 3,240 | 357,600 |
| 2020/03/13 | 3,330 | 3,510 | 3,300 | 3,365 | 548,200 |
| 2020/03/12 | 3,780 | 3,850 | 3,675 | 3,680 | 371,700 |
| 2020/03/11 | 3,885 | 4,015 | 3,860 | 3,885 | 561,100 |
| 2020/03/10 | 3,860 | 3,930 | 3,710 | 3,910 | 536,700 |
| 2020/03/09 | 4,075 | 4,095 | 3,925 | 3,970 | 330,700 |
| 2020/03/06 | 4,350 | 4,360 | 4,230 | 4,280 | 288,100 |
| 2020/03/05 | 4,570 | 4,580 | 4,425 | 4,470 | 301,800 |
| 2020/03/04 | 4,470 | 4,525 | 4,445 | 4,500 | 137,200 |
| 2020/03/03 | 4,620 | 4,640 | 4,525 | 4,525 | 226,200 |
| 2020/03/02 | 4,545 | 4,650 | 4,475 | 4,540 | 316,200 |
| 2020/02/28 | 4,600 | 4,630 | 4,520 | 4,580 | 352,700 |
| 2020/02/27 | 4,765 | 4,785 | 4,695 | 4,720 | 249,300 |
| 2020/02/26 | 4,690 | 4,815 | 4,685 | 4,805 | 337,100 |
| 2020/02/25 | 4,740 | 4,850 | 4,720 | 4,830 | 282,000 |
| 2020/02/21 | 5,000 | 5,050 | 4,940 | 4,950 | 196,000 |
| 2020/02/20 | 5,030 | 5,070 | 5,000 | 5,000 | 170,700 |
| 2020/02/19 | 5,020 | 5,020 | 4,940 | 4,965 | 172,600 |
| 2020/02/18 | 5,020 | 5,030 | 4,975 | 4,995 | 161,100 |
| 2020/02/17 | 5,000 | 5,050 | 4,965 | 5,050 | 131,400 |
| 2020/02/14 | 5,030 | 5,030 | 4,960 | 5,030 | 274,600 |
| 2020/02/13 | 5,160 | 5,160 | 5,060 | 5,070 | 214,800 |
| 2020/02/12 | 5,140 | 5,160 | 5,100 | 5,130 | 161,300 |
| 2020/02/10 | 5,130 | 5,240 | 5,110 | 5,160 | 165,600 |
| 2020/02/07 | 5,240 | 5,270 | 5,200 | 5,230 | 134,000 |
| 2020/02/06 | 5,240 | 5,330 | 5,230 | 5,280 | 242,000 |
| 2020/02/05 | 5,180 | 5,200 | 5,110 | 5,160 | 219,500 |
| 2020/02/04 | 5,060 | 5,080 | 4,995 | 5,060 | 248,100 |
| 2020/02/03 | 4,930 | 5,140 | 4,920 | 5,090 | 366,400 |
| 2020/01/31 | 5,070 | 5,130 | 5,040 | 5,110 | 324,600 |
| 2020/01/30 | 5,150 | 5,160 | 5,040 | 5,060 | 236,500 |
| 2020/01/29 | 5,190 | 5,230 | 5,140 | 5,220 | 235,600 |
| 2020/01/28 | 5,040 | 5,130 | 5,020 | 5,130 | 339,800 |
| 2020/01/27 | 5,270 | 5,300 | 5,180 | 5,210 | 275,400 |
| 2020/01/24 | 5,500 | 5,500 | 5,420 | 5,430 | 168,000 |
| 2020/01/23 | 5,470 | 5,490 | 5,410 | 5,470 | 223,100 |
| 2020/01/22 | 5,480 | 5,530 | 5,460 | 5,510 | 147,700 |
| 2020/01/21 | 5,620 | 5,640 | 5,540 | 5,560 | 165,800 |
| 2020/01/20 | 5,600 | 5,650 | 5,600 | 5,620 | 67,700 |
| 2020/01/17 | 5,560 | 5,610 | 5,540 | 5,590 | 202,200 |
| 2020/01/16 | 5,530 | 5,580 | 5,480 | 5,540 | 213,800 |
| 2020/01/15 | 5,500 | 5,530 | 5,460 | 5,530 | 269,900 |
| 2020/01/14 | 5,620 | 5,650 | 5,500 | 5,540 | 287,300 |
| 2020/01/10 | 5,720 | 5,720 | 5,610 | 5,680 | 176,800 |
| 2020/01/09 | 5,700 | 5,740 | 5,640 | 5,660 | 134,500 |
| 2020/01/08 | 5,540 | 5,650 | 5,510 | 5,610 | 220,900 |
| 2020/01/07 | 5,740 | 5,760 | 5,700 | 5,740 | 153,300 |
| 2020/01/06 | 5,650 | 5,700 | 5,640 | 5,690 | 149,800 |