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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,090 | 5,140 | 5,070 | 5,120 | 106,000 |
| 2021/12/29 | 5,170 | 5,210 | 5,100 | 5,160 | 74,500 |
| 2021/12/28 | 5,120 | 5,160 | 5,100 | 5,160 | 72,900 |
| 2021/12/27 | 5,100 | 5,100 | 5,030 | 5,080 | 68,100 |
| 2021/12/24 | 5,120 | 5,130 | 5,070 | 5,110 | 51,700 |
| 2021/12/23 | 5,050 | 5,090 | 5,030 | 5,080 | 54,100 |
| 2021/12/22 | 4,980 | 5,000 | 4,915 | 4,990 | 95,900 |
| 2021/12/21 | 4,970 | 5,000 | 4,925 | 4,965 | 85,800 |
| 2021/12/20 | 5,030 | 5,050 | 4,885 | 4,890 | 118,500 |
| 2021/12/17 | 5,210 | 5,220 | 5,100 | 5,120 | 104,200 |
| 2021/12/16 | 5,240 | 5,250 | 5,180 | 5,210 | 126,000 |
| 2021/12/15 | 5,110 | 5,180 | 5,100 | 5,140 | 87,300 |
| 2021/12/14 | 5,100 | 5,150 | 5,070 | 5,120 | 96,700 |
| 2021/12/13 | 5,140 | 5,190 | 5,120 | 5,170 | 143,300 |
| 2021/12/10 | 4,990 | 5,100 | 4,980 | 5,060 | 139,800 |
| 2021/12/09 | 5,120 | 5,140 | 5,050 | 5,060 | 89,100 |
| 2021/12/08 | 5,120 | 5,180 | 5,040 | 5,150 | 153,100 |
| 2021/12/07 | 4,995 | 5,100 | 4,960 | 5,070 | 169,700 |
| 2021/12/06 | 4,910 | 4,995 | 4,875 | 4,945 | 95,900 |
| 2021/12/03 | 4,880 | 4,935 | 4,825 | 4,935 | 143,000 |
| 2021/12/02 | 4,760 | 4,885 | 4,740 | 4,850 | 179,100 |
| 2021/12/01 | 4,715 | 4,870 | 4,710 | 4,845 | 154,900 |
| 2021/11/30 | 4,980 | 4,995 | 4,735 | 4,745 | 223,900 |
| 2021/11/29 | 4,965 | 4,990 | 4,815 | 4,840 | 194,700 |
| 2021/11/26 | 5,210 | 5,210 | 5,020 | 5,040 | 168,800 |
| 2021/11/25 | 5,200 | 5,270 | 5,170 | 5,250 | 79,300 |
| 2021/11/24 | 5,170 | 5,270 | 5,150 | 5,170 | 103,300 |
| 2021/11/22 | 5,100 | 5,170 | 5,080 | 5,170 | 76,200 |
| 2021/11/19 | 5,190 | 5,200 | 5,120 | 5,180 | 75,700 |
| 2021/11/18 | 5,130 | 5,210 | 5,120 | 5,180 | 81,400 |
| 2021/11/17 | 5,280 | 5,300 | 5,190 | 5,200 | 98,700 |
| 2021/11/16 | 5,330 | 5,360 | 5,250 | 5,280 | 81,400 |
| 2021/11/15 | 5,380 | 5,390 | 5,300 | 5,340 | 59,700 |
| 2021/11/12 | 5,360 | 5,480 | 5,340 | 5,370 | 126,900 |
| 2021/11/11 | 5,300 | 5,400 | 5,300 | 5,370 | 81,200 |
| 2021/11/10 | 5,360 | 5,360 | 5,260 | 5,340 | 148,800 |
| 2021/11/09 | 5,440 | 5,490 | 5,300 | 5,320 | 109,400 |
| 2021/11/08 | 5,540 | 5,540 | 5,430 | 5,470 | 89,200 |
| 2021/11/05 | 5,560 | 5,560 | 5,470 | 5,510 | 94,400 |
| 2021/11/04 | 5,660 | 5,660 | 5,560 | 5,600 | 129,300 |
| 2021/11/02 | 5,560 | 5,580 | 5,480 | 5,510 | 131,400 |
| 2021/11/01 | 5,650 | 5,680 | 5,570 | 5,660 | 198,600 |
| 2021/10/29 | 5,450 | 5,470 | 5,320 | 5,420 | 148,600 |
| 2021/10/28 | 5,430 | 5,500 | 5,400 | 5,460 | 154,100 |
| 2021/10/27 | 5,570 | 5,620 | 5,470 | 5,520 | 97,500 |
| 2021/10/26 | 5,510 | 5,630 | 5,480 | 5,610 | 189,100 |
| 2021/10/25 | 5,370 | 5,450 | 5,360 | 5,410 | 104,300 |
| 2021/10/22 | 5,330 | 5,450 | 5,310 | 5,400 | 100,300 |
| 2021/10/21 | 5,510 | 5,560 | 5,430 | 5,430 | 115,900 |
| 2021/10/20 | 5,510 | 5,570 | 5,450 | 5,470 | 82,600 |
| 2021/10/19 | 5,490 | 5,520 | 5,420 | 5,470 | 75,800 |
| 2021/10/18 | 5,540 | 5,570 | 5,450 | 5,480 | 94,400 |
| 2021/10/15 | 5,370 | 5,530 | 5,370 | 5,510 | 155,300 |
| 2021/10/14 | 5,350 | 5,350 | 5,250 | 5,310 | 132,000 |
| 2021/10/13 | 5,300 | 5,350 | 5,220 | 5,290 | 178,700 |
| 2021/10/12 | 5,280 | 5,330 | 5,270 | 5,300 | 121,600 |
| 2021/10/11 | 5,280 | 5,360 | 5,240 | 5,340 | 145,800 |
| 2021/10/08 | 5,320 | 5,350 | 5,240 | 5,270 | 257,500 |
| 2021/10/07 | 5,160 | 5,210 | 5,110 | 5,120 | 124,300 |
| 2021/10/06 | 5,210 | 5,310 | 5,070 | 5,110 | 151,700 |
| 2021/10/05 | 5,190 | 5,200 | 5,100 | 5,150 | 182,000 |
| 2021/10/04 | 5,350 | 5,390 | 5,220 | 5,250 | 160,100 |
| 2021/10/01 | 5,370 | 5,400 | 5,280 | 5,310 | 163,300 |
| 2021/09/30 | 5,490 | 5,500 | 5,420 | 5,440 | 200,300 |
| 2021/09/29 | 5,520 | 5,550 | 5,440 | 5,500 | 141,100 |
| 2021/09/28 | 5,600 | 5,670 | 5,570 | 5,640 | 154,000 |
| 2021/09/27 | 5,620 | 5,640 | 5,550 | 5,570 | 125,900 |
| 2021/09/24 | 5,710 | 5,720 | 5,640 | 5,650 | 134,700 |
| 2021/09/22 | 5,480 | 5,570 | 5,450 | 5,520 | 198,700 |
| 2021/09/21 | 5,680 | 5,710 | 5,640 | 5,640 | 139,600 |
| 2021/09/17 | 5,850 | 5,910 | 5,850 | 5,880 | 146,700 |
| 2021/09/16 | 5,910 | 5,920 | 5,840 | 5,850 | 177,900 |
| 2021/09/15 | 5,800 | 5,870 | 5,790 | 5,830 | 129,700 |
| 2021/09/14 | 5,810 | 5,890 | 5,810 | 5,890 | 162,200 |
| 2021/09/13 | 5,760 | 5,800 | 5,720 | 5,800 | 135,200 |
| 2021/09/10 | 5,780 | 5,840 | 5,720 | 5,750 | 337,200 |
| 2021/09/09 | 5,700 | 5,760 | 5,650 | 5,680 | 149,300 |
| 2021/09/08 | 5,690 | 5,790 | 5,680 | 5,790 | 140,500 |
| 2021/09/07 | 5,670 | 5,760 | 5,670 | 5,710 | 126,900 |
| 2021/09/06 | 5,660 | 5,680 | 5,580 | 5,660 | 166,000 |
| 2021/09/03 | 5,460 | 5,570 | 5,440 | 5,560 | 144,100 |
| 2021/09/02 | 5,330 | 5,420 | 5,320 | 5,400 | 122,900 |
| 2021/09/01 | 5,270 | 5,350 | 5,260 | 5,330 | 145,600 |
| 2021/08/31 | 5,200 | 5,310 | 5,180 | 5,270 | 123,900 |
| 2021/08/30 | 5,160 | 5,240 | 5,150 | 5,230 | 98,100 |
| 2021/08/27 | 5,080 | 5,120 | 5,040 | 5,110 | 107,400 |
| 2021/08/26 | 5,110 | 5,160 | 5,100 | 5,130 | 71,300 |
| 2021/08/25 | 5,150 | 5,230 | 5,120 | 5,120 | 70,200 |
| 2021/08/24 | 5,070 | 5,140 | 5,050 | 5,110 | 99,900 |
| 2021/08/23 | 4,980 | 5,080 | 4,975 | 5,060 | 108,000 |
| 2021/08/20 | 5,020 | 5,030 | 4,935 | 4,940 | 137,000 |
| 2021/08/19 | 5,090 | 5,130 | 5,050 | 5,070 | 112,700 |
| 2021/08/18 | 5,100 | 5,180 | 5,050 | 5,140 | 123,900 |
| 2021/08/17 | 5,160 | 5,220 | 5,090 | 5,090 | 96,500 |
| 2021/08/16 | 5,250 | 5,250 | 5,140 | 5,150 | 109,600 |
| 2021/08/13 | 5,470 | 5,470 | 5,290 | 5,320 | 146,200 |
| 2021/08/12 | 5,510 | 5,530 | 5,410 | 5,430 | 82,300 |
| 2021/08/11 | 5,340 | 5,450 | 5,340 | 5,430 | 75,400 |
| 2021/08/10 | 5,360 | 5,380 | 5,280 | 5,310 | 107,600 |
| 2021/08/06 | 5,240 | 5,320 | 5,220 | 5,310 | 110,800 |
| 2021/08/05 | 5,170 | 5,250 | 5,150 | 5,220 | 98,600 |
| 2021/08/04 | 5,350 | 5,370 | 5,190 | 5,240 | 130,600 |
| 2021/08/03 | 5,330 | 5,390 | 5,290 | 5,350 | 178,300 |
| 2021/08/02 | 5,200 | 5,460 | 5,200 | 5,360 | 259,400 |
| 2021/07/30 | 5,490 | 5,510 | 5,410 | 5,450 | 198,000 |
| 2021/07/29 | 5,370 | 5,470 | 5,350 | 5,450 | 93,300 |
| 2021/07/28 | 5,400 | 5,440 | 5,360 | 5,410 | 183,000 |
| 2021/07/27 | 5,320 | 5,400 | 5,310 | 5,380 | 100,300 |
| 2021/07/26 | 5,310 | 5,340 | 5,250 | 5,320 | 139,200 |
| 2021/07/21 | 5,300 | 5,310 | 5,190 | 5,210 | 189,300 |
| 2021/07/20 | 5,250 | 5,250 | 5,180 | 5,200 | 181,000 |
| 2021/07/19 | 5,370 | 5,370 | 5,260 | 5,320 | 124,300 |
| 2021/07/16 | 5,450 | 5,530 | 5,430 | 5,470 | 135,800 |
| 2021/07/15 | 5,550 | 5,590 | 5,440 | 5,480 | 120,800 |
| 2021/07/14 | 5,500 | 5,600 | 5,480 | 5,550 | 124,700 |
| 2021/07/13 | 5,550 | 5,610 | 5,500 | 5,600 | 203,600 |
| 2021/07/12 | 5,340 | 5,490 | 5,330 | 5,480 | 232,200 |
| 2021/07/09 | 5,180 | 5,200 | 5,080 | 5,200 | 214,800 |
| 2021/07/08 | 5,230 | 5,310 | 5,230 | 5,270 | 139,700 |
| 2021/07/07 | 5,250 | 5,330 | 5,240 | 5,260 | 154,000 |
| 2021/07/06 | 5,410 | 5,420 | 5,370 | 5,380 | 77,600 |
| 2021/07/05 | 5,480 | 5,480 | 5,400 | 5,420 | 74,100 |
| 2021/07/02 | 5,380 | 5,510 | 5,380 | 5,480 | 89,200 |
| 2021/07/01 | 5,480 | 5,480 | 5,360 | 5,420 | 109,300 |
| 2021/06/30 | 5,400 | 5,470 | 5,400 | 5,430 | 121,100 |
| 2021/06/29 | 5,450 | 5,460 | 5,360 | 5,420 | 127,800 |
| 2021/06/28 | 5,390 | 5,440 | 5,390 | 5,430 | 96,500 |
| 2021/06/25 | 5,430 | 5,440 | 5,350 | 5,400 | 140,700 |
| 2021/06/24 | 5,400 | 5,420 | 5,360 | 5,370 | 87,600 |
| 2021/06/23 | 5,480 | 5,480 | 5,350 | 5,360 | 93,400 |
| 2021/06/22 | 5,390 | 5,430 | 5,340 | 5,400 | 150,000 |
| 2021/06/21 | 5,370 | 5,370 | 5,180 | 5,210 | 203,900 |
| 2021/06/18 | 5,570 | 5,570 | 5,490 | 5,490 | 122,300 |
| 2021/06/17 | 5,660 | 5,660 | 5,560 | 5,580 | 108,700 |
| 2021/06/16 | 5,580 | 5,650 | 5,580 | 5,630 | 93,200 |
| 2021/06/15 | 5,520 | 5,620 | 5,520 | 5,570 | 108,700 |
| 2021/06/14 | 5,530 | 5,570 | 5,500 | 5,550 | 86,600 |
| 2021/06/11 | 5,540 | 5,540 | 5,450 | 5,500 | 192,400 |
| 2021/06/10 | 5,500 | 5,610 | 5,440 | 5,580 | 187,700 |
| 2021/06/09 | 5,550 | 5,550 | 5,490 | 5,490 | 134,500 |
| 2021/06/08 | 5,590 | 5,630 | 5,530 | 5,550 | 116,800 |
| 2021/06/07 | 5,710 | 5,710 | 5,630 | 5,630 | 72,300 |
| 2021/06/04 | 5,640 | 5,710 | 5,600 | 5,680 | 87,000 |
| 2021/06/03 | 5,630 | 5,740 | 5,620 | 5,640 | 121,000 |
| 2021/06/02 | 5,580 | 5,640 | 5,570 | 5,630 | 177,400 |
| 2021/06/01 | 5,710 | 5,740 | 5,590 | 5,660 | 102,100 |
| 2021/05/31 | 5,710 | 5,710 | 5,600 | 5,660 | 143,200 |
| 2021/05/28 | 5,660 | 5,830 | 5,630 | 5,790 | 208,200 |
| 2021/05/27 | 5,690 | 5,720 | 5,560 | 5,560 | 153,000 |
| 2021/05/26 | 5,660 | 5,710 | 5,650 | 5,690 | 91,600 |
| 2021/05/25 | 5,750 | 5,760 | 5,670 | 5,710 | 86,400 |
| 2021/05/24 | 5,640 | 5,770 | 5,640 | 5,690 | 74,100 |
| 2021/05/21 | 5,620 | 5,680 | 5,590 | 5,650 | 120,300 |
| 2021/05/20 | 5,500 | 5,590 | 5,500 | 5,580 | 92,500 |
| 2021/05/19 | 5,610 | 5,620 | 5,520 | 5,520 | 129,500 |
| 2021/05/18 | 5,620 | 5,740 | 5,590 | 5,710 | 134,700 |
| 2021/05/17 | 5,730 | 5,730 | 5,500 | 5,540 | 134,800 |
| 2021/05/14 | 5,730 | 5,790 | 5,650 | 5,660 | 188,000 |
| 2021/05/13 | 5,730 | 5,790 | 5,650 | 5,650 | 152,100 |
| 2021/05/12 | 5,950 | 5,970 | 5,640 | 5,770 | 214,500 |
| 2021/05/11 | 6,150 | 6,150 | 5,890 | 5,920 | 205,000 |
| 2021/05/10 | 6,220 | 6,270 | 6,190 | 6,230 | 190,300 |
| 2021/05/07 | 6,090 | 6,160 | 6,070 | 6,120 | 178,800 |
| 2021/05/06 | 5,970 | 6,090 | 5,950 | 6,020 | 198,500 |
| 2021/04/30 | 6,000 | 6,030 | 5,870 | 5,890 | 177,900 |
| 2021/04/28 | 5,960 | 6,080 | 5,890 | 6,030 | 308,800 |
| 2021/04/27 | 6,020 | 6,320 | 6,020 | 6,190 | 261,600 |
| 2021/04/26 | 5,970 | 6,060 | 5,900 | 6,020 | 160,500 |
| 2021/04/23 | 5,940 | 5,990 | 5,910 | 5,950 | 92,800 |
| 2021/04/22 | 6,080 | 6,080 | 5,970 | 6,010 | 97,900 |
| 2021/04/21 | 6,090 | 6,090 | 5,910 | 5,960 | 202,400 |
| 2021/04/20 | 6,300 | 6,310 | 6,140 | 6,190 | 173,800 |
| 2021/04/19 | 6,340 | 6,440 | 6,340 | 6,400 | 73,500 |
| 2021/04/16 | 6,410 | 6,410 | 6,350 | 6,380 | 83,300 |
| 2021/04/15 | 6,440 | 6,480 | 6,380 | 6,420 | 97,600 |
| 2021/04/14 | 6,410 | 6,420 | 6,350 | 6,400 | 121,500 |
| 2021/04/13 | 6,500 | 6,550 | 6,440 | 6,470 | 178,100 |
| 2021/04/12 | 6,450 | 6,520 | 6,400 | 6,460 | 129,000 |
| 2021/04/09 | 6,430 | 6,550 | 6,410 | 6,440 | 165,500 |
| 2021/04/08 | 6,460 | 6,480 | 6,370 | 6,430 | 128,600 |
| 2021/04/07 | 6,480 | 6,570 | 6,450 | 6,510 | 179,400 |
| 2021/04/06 | 6,490 | 6,540 | 6,370 | 6,400 | 126,200 |
| 2021/04/05 | 6,500 | 6,550 | 6,460 | 6,510 | 138,600 |
| 2021/04/02 | 6,420 | 6,510 | 6,400 | 6,480 | 117,500 |
| 2021/04/01 | 6,390 | 6,450 | 6,350 | 6,370 | 114,000 |
| 2021/03/31 | 6,420 | 6,420 | 6,310 | 6,350 | 147,300 |
| 2021/03/30 | 6,430 | 6,510 | 6,380 | 6,480 | 133,600 |
| 2021/03/29 | 6,490 | 6,510 | 6,340 | 6,430 | 217,400 |
| 2021/03/26 | 6,480 | 6,560 | 6,400 | 6,440 | 162,800 |
| 2021/03/25 | 6,390 | 6,490 | 6,380 | 6,420 | 110,300 |
| 2021/03/24 | 6,370 | 6,400 | 6,280 | 6,320 | 149,800 |
| 2021/03/23 | 6,590 | 6,630 | 6,430 | 6,430 | 125,300 |
| 2021/03/22 | 6,670 | 6,670 | 6,520 | 6,580 | 139,700 |
| 2021/03/19 | 6,710 | 6,770 | 6,620 | 6,730 | 126,700 |
| 2021/03/18 | 6,690 | 6,820 | 6,680 | 6,720 | 108,100 |
| 2021/03/17 | 6,630 | 6,670 | 6,480 | 6,630 | 117,900 |
| 2021/03/16 | 6,800 | 6,830 | 6,660 | 6,670 | 114,000 |
| 2021/03/15 | 6,740 | 6,860 | 6,700 | 6,780 | 139,800 |
| 2021/03/12 | 6,500 | 6,700 | 6,410 | 6,690 | 296,000 |
| 2021/03/11 | 6,480 | 6,590 | 6,470 | 6,480 | 200,000 |
| 2021/03/10 | 6,290 | 6,460 | 6,250 | 6,430 | 284,400 |
| 2021/03/09 | 6,280 | 6,280 | 6,160 | 6,250 | 102,200 |
| 2021/03/08 | 6,280 | 6,280 | 6,140 | 6,180 | 149,500 |
| 2021/03/05 | 6,170 | 6,200 | 6,060 | 6,150 | 176,300 |
| 2021/03/04 | 6,090 | 6,170 | 6,020 | 6,120 | 139,300 |
| 2021/03/03 | 6,050 | 6,100 | 5,980 | 6,060 | 104,200 |
| 2021/03/02 | 6,090 | 6,110 | 5,890 | 5,970 | 123,500 |
| 2021/03/01 | 5,930 | 6,000 | 5,880 | 5,990 | 89,800 |
| 2021/02/26 | 5,980 | 5,980 | 5,840 | 5,850 | 163,600 |
| 2021/02/25 | 6,080 | 6,090 | 5,980 | 6,010 | 137,500 |
| 2021/02/24 | 5,980 | 6,010 | 5,890 | 5,910 | 164,300 |
| 2021/02/22 | 6,000 | 6,060 | 5,940 | 5,970 | 128,300 |
| 2021/02/19 | 6,000 | 6,030 | 5,860 | 5,920 | 229,200 |
| 2021/02/18 | 6,300 | 6,340 | 6,060 | 6,070 | 214,100 |
| 2021/02/17 | 6,310 | 6,360 | 6,270 | 6,300 | 140,500 |
| 2021/02/16 | 6,260 | 6,370 | 6,230 | 6,280 | 212,300 |
| 2021/02/15 | 6,200 | 6,370 | 6,200 | 6,290 | 215,900 |
| 2021/02/12 | 6,360 | 6,360 | 6,010 | 6,120 | 344,000 |
| 2021/02/10 | 6,300 | 6,450 | 6,300 | 6,390 | 154,000 |
| 2021/02/09 | 6,360 | 6,370 | 6,260 | 6,350 | 113,600 |
| 2021/02/08 | 6,260 | 6,340 | 6,240 | 6,300 | 135,800 |
| 2021/02/05 | 6,220 | 6,260 | 6,120 | 6,210 | 180,300 |
| 2021/02/04 | 6,270 | 6,280 | 6,080 | 6,120 | 203,800 |
| 2021/02/03 | 6,270 | 6,340 | 6,180 | 6,250 | 196,500 |
| 2021/02/02 | 6,150 | 6,340 | 6,090 | 6,320 | 193,400 |
| 2021/02/01 | 6,090 | 6,160 | 5,860 | 6,150 | 371,200 |
| 2021/01/29 | 6,400 | 6,440 | 6,250 | 6,270 | 214,200 |
| 2021/01/28 | 6,240 | 6,580 | 6,240 | 6,460 | 328,900 |
| 2021/01/27 | 6,290 | 6,420 | 6,290 | 6,340 | 185,900 |
| 2021/01/26 | 6,240 | 6,260 | 6,190 | 6,240 | 128,000 |
| 2021/01/25 | 6,210 | 6,250 | 6,170 | 6,240 | 126,400 |
| 2021/01/22 | 6,140 | 6,220 | 6,120 | 6,170 | 112,600 |
| 2021/01/21 | 6,230 | 6,300 | 6,130 | 6,190 | 130,500 |
| 2021/01/20 | 6,150 | 6,210 | 6,090 | 6,180 | 149,500 |
| 2021/01/19 | 6,070 | 6,200 | 6,030 | 6,110 | 136,200 |
| 2021/01/18 | 6,080 | 6,110 | 5,980 | 5,990 | 116,300 |
| 2021/01/15 | 6,290 | 6,330 | 6,080 | 6,150 | 185,200 |
| 2021/01/14 | 6,110 | 6,290 | 6,100 | 6,220 | 257,800 |
| 2021/01/13 | 6,030 | 6,140 | 6,020 | 6,110 | 179,600 |
| 2021/01/12 | 6,080 | 6,150 | 6,040 | 6,040 | 158,400 |
| 2021/01/08 | 6,110 | 6,180 | 6,060 | 6,120 | 217,000 |
| 2021/01/07 | 5,910 | 6,100 | 5,910 | 6,040 | 323,800 |
| 2021/01/06 | 5,720 | 5,780 | 5,690 | 5,770 | 128,800 |
| 2021/01/05 | 5,650 | 5,790 | 5,600 | 5,760 | 195,800 |
| 2021/01/04 | 5,780 | 5,780 | 5,570 | 5,700 | 134,000 |