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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,725 | 4,745 | 4,690 | 4,700 | 98,100 |
| 2022/12/29 | 4,675 | 4,700 | 4,650 | 4,700 | 107,100 |
| 2022/12/28 | 4,700 | 4,725 | 4,680 | 4,725 | 80,700 |
| 2022/12/27 | 4,770 | 4,785 | 4,715 | 4,720 | 63,600 |
| 2022/12/26 | 4,730 | 4,750 | 4,710 | 4,745 | 60,100 |
| 2022/12/23 | 4,730 | 4,735 | 4,670 | 4,700 | 95,300 |
| 2022/12/22 | 4,825 | 4,830 | 4,735 | 4,760 | 109,600 |
| 2022/12/21 | 4,880 | 4,895 | 4,735 | 4,755 | 160,600 |
| 2022/12/20 | 5,070 | 5,070 | 4,800 | 4,875 | 195,700 |
| 2022/12/19 | 5,040 | 5,040 | 4,970 | 5,020 | 99,700 |
| 2022/12/16 | 5,030 | 5,090 | 5,020 | 5,040 | 78,100 |
| 2022/12/15 | 5,040 | 5,120 | 5,030 | 5,110 | 64,400 |
| 2022/12/14 | 5,060 | 5,090 | 5,040 | 5,060 | 68,700 |
| 2022/12/13 | 5,110 | 5,120 | 5,040 | 5,060 | 101,800 |
| 2022/12/12 | 5,050 | 5,060 | 5,010 | 5,040 | 66,100 |
| 2022/12/09 | 5,040 | 5,090 | 5,040 | 5,050 | 143,500 |
| 2022/12/08 | 5,080 | 5,080 | 5,010 | 5,040 | 74,700 |
| 2022/12/07 | 5,040 | 5,090 | 5,030 | 5,050 | 73,700 |
| 2022/12/06 | 4,995 | 5,110 | 4,995 | 5,080 | 136,300 |
| 2022/12/05 | 5,040 | 5,040 | 4,970 | 4,995 | 135,100 |
| 2022/12/02 | 5,190 | 5,190 | 5,030 | 5,040 | 180,000 |
| 2022/12/01 | 5,280 | 5,280 | 5,220 | 5,240 | 112,000 |
| 2022/11/30 | 5,210 | 5,220 | 5,170 | 5,210 | 166,200 |
| 2022/11/29 | 5,180 | 5,210 | 5,150 | 5,180 | 87,000 |
| 2022/11/28 | 5,220 | 5,250 | 5,180 | 5,220 | 85,600 |
| 2022/11/25 | 5,270 | 5,270 | 5,210 | 5,220 | 119,600 |
| 2022/11/24 | 5,210 | 5,260 | 5,180 | 5,260 | 132,500 |
| 2022/11/22 | 5,170 | 5,220 | 5,170 | 5,200 | 75,400 |
| 2022/11/21 | 5,150 | 5,160 | 5,120 | 5,150 | 76,100 |
| 2022/11/18 | 5,130 | 5,170 | 5,120 | 5,150 | 122,900 |
| 2022/11/17 | 5,060 | 5,140 | 5,060 | 5,110 | 175,700 |
| 2022/11/16 | 5,010 | 5,050 | 4,990 | 5,050 | 134,500 |
| 2022/11/15 | 4,940 | 5,020 | 4,930 | 5,010 | 72,400 |
| 2022/11/14 | 5,000 | 5,000 | 4,925 | 4,950 | 146,800 |
| 2022/11/11 | 5,160 | 5,160 | 5,000 | 5,010 | 240,500 |
| 2022/11/10 | 4,965 | 5,010 | 4,960 | 4,990 | 145,400 |
| 2022/11/09 | 5,000 | 5,050 | 4,990 | 5,010 | 150,400 |
| 2022/11/08 | 5,080 | 5,080 | 5,000 | 5,030 | 119,200 |
| 2022/11/07 | 5,070 | 5,080 | 5,010 | 5,020 | 124,600 |
| 2022/11/04 | 4,990 | 5,050 | 4,940 | 4,995 | 193,100 |
| 2022/11/02 | 4,970 | 5,140 | 4,960 | 5,080 | 342,700 |
| 2022/11/01 | 5,160 | 5,190 | 4,960 | 4,965 | 350,100 |
| 2022/10/31 | 4,995 | 5,030 | 4,875 | 4,990 | 259,200 |
| 2022/10/28 | 4,905 | 4,920 | 4,835 | 4,855 | 292,000 |
| 2022/10/27 | 5,010 | 5,010 | 4,910 | 4,955 | 153,800 |
| 2022/10/26 | 5,100 | 5,100 | 5,000 | 5,010 | 114,900 |
| 2022/10/25 | 5,010 | 5,070 | 4,985 | 5,050 | 151,900 |
| 2022/10/24 | 5,030 | 5,060 | 4,985 | 4,985 | 171,300 |
| 2022/10/21 | 5,060 | 5,070 | 4,925 | 4,955 | 270,900 |
| 2022/10/20 | 5,110 | 5,120 | 5,060 | 5,080 | 142,900 |
| 2022/10/19 | 5,150 | 5,190 | 5,130 | 5,160 | 102,000 |
| 2022/10/18 | 5,170 | 5,170 | 5,100 | 5,130 | 124,300 |
| 2022/10/17 | 5,110 | 5,110 | 5,050 | 5,100 | 144,700 |
| 2022/10/14 | 5,140 | 5,210 | 5,090 | 5,180 | 186,500 |
| 2022/10/13 | 5,070 | 5,070 | 5,020 | 5,050 | 117,000 |
| 2022/10/12 | 5,140 | 5,140 | 5,050 | 5,070 | 128,400 |
| 2022/10/11 | 5,210 | 5,220 | 5,110 | 5,140 | 170,900 |
| 2022/10/07 | 5,290 | 5,320 | 5,240 | 5,280 | 123,800 |
| 2022/10/06 | 5,270 | 5,350 | 5,270 | 5,320 | 204,400 |
| 2022/10/05 | 5,190 | 5,280 | 5,160 | 5,240 | 253,000 |
| 2022/10/04 | 5,120 | 5,210 | 5,100 | 5,160 | 270,400 |
| 2022/10/03 | 4,910 | 5,060 | 4,910 | 5,020 | 216,000 |
| 2022/09/30 | 5,010 | 5,010 | 4,880 | 4,950 | 358,300 |
| 2022/09/29 | 5,050 | 5,120 | 5,020 | 5,050 | 215,000 |
| 2022/09/28 | 5,000 | 5,010 | 4,890 | 4,990 | 211,300 |
| 2022/09/27 | 4,970 | 5,040 | 4,925 | 5,000 | 178,500 |
| 2022/09/26 | 5,020 | 5,040 | 4,880 | 4,900 | 196,800 |
| 2022/09/22 | 5,090 | 5,140 | 5,070 | 5,090 | 132,200 |
| 2022/09/21 | 5,070 | 5,130 | 5,070 | 5,100 | 112,800 |
| 2022/09/20 | 5,140 | 5,230 | 5,120 | 5,140 | 127,000 |
| 2022/09/16 | 5,070 | 5,100 | 5,070 | 5,090 | 109,800 |
| 2022/09/15 | 5,140 | 5,140 | 5,090 | 5,120 | 82,800 |
| 2022/09/14 | 5,110 | 5,170 | 5,080 | 5,110 | 164,300 |
| 2022/09/13 | 5,280 | 5,290 | 5,260 | 5,260 | 64,600 |
| 2022/09/12 | 5,320 | 5,360 | 5,280 | 5,310 | 105,500 |
| 2022/09/09 | 5,220 | 5,240 | 5,180 | 5,230 | 157,500 |
| 2022/09/08 | 5,190 | 5,240 | 5,120 | 5,230 | 146,400 |
| 2022/09/07 | 5,160 | 5,160 | 5,060 | 5,130 | 106,800 |
| 2022/09/06 | 5,200 | 5,220 | 5,150 | 5,210 | 76,700 |
| 2022/09/05 | 5,140 | 5,200 | 5,120 | 5,170 | 87,400 |
| 2022/09/02 | 5,200 | 5,210 | 5,100 | 5,150 | 129,200 |
| 2022/09/01 | 5,210 | 5,280 | 5,140 | 5,190 | 120,800 |
| 2022/08/31 | 5,170 | 5,320 | 5,170 | 5,300 | 152,500 |
| 2022/08/30 | 5,200 | 5,280 | 5,190 | 5,230 | 170,600 |
| 2022/08/29 | 5,190 | 5,190 | 5,090 | 5,100 | 207,200 |
| 2022/08/26 | 5,360 | 5,370 | 5,250 | 5,270 | 131,600 |
| 2022/08/25 | 5,370 | 5,370 | 5,310 | 5,350 | 113,700 |
| 2022/08/24 | 5,400 | 5,400 | 5,340 | 5,340 | 80,000 |
| 2022/08/23 | 5,330 | 5,360 | 5,320 | 5,330 | 97,500 |
| 2022/08/22 | 5,360 | 5,420 | 5,340 | 5,410 | 90,500 |
| 2022/08/19 | 5,490 | 5,490 | 5,440 | 5,460 | 71,200 |
| 2022/08/18 | 5,430 | 5,460 | 5,410 | 5,430 | 68,300 |
| 2022/08/17 | 5,430 | 5,470 | 5,400 | 5,470 | 114,300 |
| 2022/08/16 | 5,450 | 5,470 | 5,370 | 5,400 | 126,100 |
| 2022/08/15 | 5,480 | 5,510 | 5,440 | 5,480 | 78,200 |
| 2022/08/12 | 5,470 | 5,490 | 5,360 | 5,490 | 217,700 |
| 2022/08/10 | 5,300 | 5,310 | 5,180 | 5,270 | 107,700 |
| 2022/08/09 | 5,360 | 5,360 | 5,240 | 5,290 | 81,500 |
| 2022/08/08 | 5,290 | 5,360 | 5,280 | 5,340 | 124,600 |
| 2022/08/05 | 5,190 | 5,320 | 5,150 | 5,290 | 110,900 |
| 2022/08/04 | 5,230 | 5,250 | 5,180 | 5,200 | 100,100 |
| 2022/08/03 | 5,190 | 5,250 | 5,170 | 5,240 | 91,900 |
| 2022/08/02 | 5,190 | 5,280 | 5,140 | 5,240 | 205,100 |
| 2022/08/01 | 5,230 | 5,320 | 5,210 | 5,270 | 173,400 |
| 2022/07/29 | 5,310 | 5,310 | 5,170 | 5,210 | 177,000 |
| 2022/07/28 | 5,310 | 5,310 | 5,240 | 5,280 | 98,500 |
| 2022/07/27 | 5,260 | 5,310 | 5,190 | 5,310 | 123,000 |
| 2022/07/26 | 5,300 | 5,330 | 5,270 | 5,290 | 73,300 |
| 2022/07/25 | 5,270 | 5,280 | 5,210 | 5,260 | 147,700 |
| 2022/07/22 | 5,270 | 5,290 | 5,220 | 5,280 | 122,200 |
| 2022/07/21 | 5,190 | 5,260 | 5,170 | 5,260 | 142,200 |
| 2022/07/20 | 5,200 | 5,240 | 5,170 | 5,230 | 159,600 |
| 2022/07/19 | 5,020 | 5,080 | 5,000 | 5,080 | 130,800 |
| 2022/07/15 | 5,070 | 5,070 | 4,955 | 4,970 | 161,200 |
| 2022/07/14 | 5,000 | 5,100 | 4,990 | 5,070 | 110,300 |
| 2022/07/13 | 5,010 | 5,060 | 4,995 | 5,030 | 106,000 |
| 2022/07/12 | 5,130 | 5,130 | 4,925 | 4,995 | 169,100 |
| 2022/07/11 | 5,200 | 5,230 | 5,120 | 5,170 | 131,500 |
| 2022/07/08 | 5,010 | 5,220 | 4,995 | 5,100 | 257,900 |
| 2022/07/07 | 4,990 | 5,020 | 4,895 | 4,975 | 101,900 |
| 2022/07/06 | 4,950 | 4,980 | 4,905 | 4,930 | 96,700 |
| 2022/07/05 | 5,150 | 5,160 | 5,070 | 5,070 | 105,500 |
| 2022/07/04 | 5,070 | 5,110 | 5,030 | 5,070 | 104,900 |
| 2022/07/01 | 5,110 | 5,160 | 4,985 | 5,010 | 152,100 |
| 2022/06/30 | 5,180 | 5,190 | 5,050 | 5,080 | 192,300 |
| 2022/06/29 | 5,170 | 5,200 | 5,120 | 5,180 | 227,600 |
| 2022/06/28 | 5,210 | 5,250 | 5,190 | 5,250 | 99,400 |
| 2022/06/27 | 5,240 | 5,270 | 5,170 | 5,210 | 108,600 |
| 2022/06/24 | 5,200 | 5,200 | 5,110 | 5,140 | 155,800 |
| 2022/06/23 | 5,160 | 5,260 | 5,140 | 5,190 | 205,900 |
| 2022/06/22 | 5,380 | 5,410 | 5,330 | 5,330 | 116,000 |
| 2022/06/21 | 5,230 | 5,390 | 5,230 | 5,350 | 190,100 |
| 2022/06/20 | 5,350 | 5,350 | 5,080 | 5,130 | 264,000 |
| 2022/06/17 | 5,250 | 5,370 | 5,230 | 5,340 | 145,400 |
| 2022/06/16 | 5,550 | 5,580 | 5,440 | 5,450 | 145,800 |
| 2022/06/15 | 5,430 | 5,430 | 5,330 | 5,380 | 112,700 |
| 2022/06/14 | 5,270 | 5,430 | 5,270 | 5,410 | 197,700 |
| 2022/06/13 | 5,380 | 5,400 | 5,270 | 5,350 | 203,600 |
| 2022/06/10 | 5,690 | 5,690 | 5,520 | 5,560 | 277,400 |
| 2022/06/09 | 5,710 | 5,820 | 5,690 | 5,720 | 208,500 |
| 2022/06/08 | 5,630 | 5,780 | 5,620 | 5,710 | 150,200 |
| 2022/06/07 | 5,580 | 5,720 | 5,570 | 5,690 | 173,400 |
| 2022/06/06 | 5,500 | 5,600 | 5,450 | 5,580 | 167,900 |
| 2022/06/03 | 5,520 | 5,520 | 5,430 | 5,490 | 139,400 |
| 2022/06/02 | 5,400 | 5,480 | 5,380 | 5,470 | 154,000 |
| 2022/06/01 | 5,200 | 5,420 | 5,180 | 5,420 | 193,100 |
| 2022/05/31 | 5,260 | 5,310 | 5,200 | 5,210 | 236,200 |
| 2022/05/30 | 5,350 | 5,380 | 5,320 | 5,360 | 263,700 |
| 2022/05/27 | 5,290 | 5,330 | 5,220 | 5,280 | 191,900 |
| 2022/05/26 | 5,190 | 5,240 | 5,160 | 5,230 | 271,500 |
| 2022/05/25 | 5,220 | 5,250 | 5,140 | 5,220 | 360,600 |
| 2022/05/24 | 5,170 | 5,280 | 5,140 | 5,190 | 268,000 |
| 2022/05/23 | 5,180 | 5,180 | 5,090 | 5,130 | 108,800 |
| 2022/05/20 | 5,070 | 5,160 | 5,030 | 5,140 | 212,100 |
| 2022/05/19 | 5,010 | 5,140 | 5,010 | 5,110 | 175,900 |
| 2022/05/18 | 5,110 | 5,150 | 5,050 | 5,100 | 109,700 |
| 2022/05/17 | 4,970 | 5,090 | 4,930 | 5,070 | 151,600 |
| 2022/05/16 | 5,190 | 5,190 | 4,965 | 5,000 | 253,600 |
| 2022/05/13 | 4,995 | 5,230 | 4,950 | 5,090 | 482,400 |
| 2022/05/12 | 4,720 | 4,730 | 4,635 | 4,715 | 158,200 |
| 2022/05/11 | 4,680 | 4,745 | 4,670 | 4,725 | 137,400 |
| 2022/05/10 | 4,710 | 4,765 | 4,670 | 4,750 | 161,900 |
| 2022/05/09 | 4,760 | 4,770 | 4,690 | 4,745 | 124,200 |
| 2022/05/06 | 4,730 | 4,870 | 4,725 | 4,840 | 170,000 |
| 2022/05/02 | 4,660 | 4,745 | 4,655 | 4,705 | 135,900 |
| 2022/04/28 | 4,530 | 4,690 | 4,525 | 4,670 | 155,700 |
| 2022/04/27 | 4,430 | 4,470 | 4,380 | 4,470 | 225,900 |
| 2022/04/26 | 4,600 | 4,625 | 4,570 | 4,570 | 100,800 |
| 2022/04/25 | 4,605 | 4,615 | 4,525 | 4,580 | 147,100 |
| 2022/04/22 | 4,685 | 4,760 | 4,685 | 4,725 | 142,500 |
| 2022/04/21 | 4,700 | 4,810 | 4,700 | 4,800 | 117,700 |
| 2022/04/20 | 4,705 | 4,745 | 4,675 | 4,685 | 98,300 |
| 2022/04/19 | 4,600 | 4,685 | 4,560 | 4,660 | 131,200 |
| 2022/04/18 | 4,665 | 4,665 | 4,480 | 4,565 | 185,400 |
| 2022/04/15 | 4,670 | 4,700 | 4,610 | 4,700 | 58,700 |
| 2022/04/14 | 4,670 | 4,740 | 4,660 | 4,700 | 76,000 |
| 2022/04/13 | 4,600 | 4,680 | 4,595 | 4,675 | 118,400 |
| 2022/04/12 | 4,630 | 4,640 | 4,530 | 4,535 | 119,100 |
| 2022/04/11 | 4,760 | 4,770 | 4,660 | 4,665 | 121,000 |
| 2022/04/08 | 4,830 | 4,840 | 4,680 | 4,720 | 254,000 |
| 2022/04/07 | 4,850 | 4,850 | 4,780 | 4,820 | 129,400 |
| 2022/04/06 | 4,970 | 4,985 | 4,905 | 4,920 | 95,900 |
| 2022/04/05 | 5,080 | 5,120 | 5,030 | 5,050 | 102,600 |
| 2022/04/04 | 5,080 | 5,110 | 5,000 | 5,060 | 90,600 |
| 2022/04/01 | 5,100 | 5,150 | 5,020 | 5,090 | 121,000 |
| 2022/03/31 | 5,030 | 5,130 | 5,000 | 5,100 | 140,000 |
| 2022/03/30 | 5,250 | 5,250 | 5,060 | 5,130 | 114,000 |
| 2022/03/29 | 5,130 | 5,190 | 5,130 | 5,190 | 98,000 |
| 2022/03/28 | 5,140 | 5,190 | 5,100 | 5,140 | 74,700 |
| 2022/03/25 | 5,210 | 5,210 | 5,100 | 5,140 | 110,500 |
| 2022/03/24 | 5,050 | 5,180 | 5,030 | 5,180 | 130,100 |
| 2022/03/23 | 5,130 | 5,200 | 5,100 | 5,150 | 146,300 |
| 2022/03/22 | 5,000 | 5,130 | 4,980 | 5,110 | 206,600 |
| 2022/03/18 | 4,915 | 4,960 | 4,895 | 4,930 | 200,300 |
| 2022/03/17 | 4,865 | 4,960 | 4,855 | 4,950 | 168,500 |
| 2022/03/16 | 4,680 | 4,705 | 4,630 | 4,655 | 154,500 |
| 2022/03/15 | 4,685 | 4,790 | 4,675 | 4,675 | 141,100 |
| 2022/03/14 | 4,610 | 4,750 | 4,605 | 4,690 | 187,300 |
| 2022/03/11 | 4,535 | 4,595 | 4,460 | 4,570 | 242,100 |
| 2022/03/10 | 4,470 | 4,550 | 4,445 | 4,540 | 270,400 |
| 2022/03/09 | 4,295 | 4,450 | 4,295 | 4,330 | 304,900 |
| 2022/03/08 | 4,320 | 4,405 | 4,250 | 4,250 | 431,800 |
| 2022/03/07 | 4,490 | 4,505 | 4,340 | 4,375 | 241,000 |
| 2022/03/04 | 4,680 | 4,710 | 4,565 | 4,620 | 219,900 |
| 2022/03/03 | 4,775 | 4,815 | 4,700 | 4,730 | 212,800 |
| 2022/03/02 | 4,780 | 4,850 | 4,755 | 4,780 | 169,900 |
| 2022/03/01 | 4,805 | 4,870 | 4,785 | 4,815 | 222,500 |
| 2022/02/28 | 4,640 | 4,675 | 4,600 | 4,665 | 112,900 |
| 2022/02/25 | 4,520 | 4,600 | 4,510 | 4,600 | 128,000 |
| 2022/02/24 | 4,560 | 4,585 | 4,440 | 4,500 | 149,700 |
| 2022/02/22 | 4,640 | 4,665 | 4,555 | 4,585 | 126,900 |
| 2022/02/21 | 4,725 | 4,765 | 4,695 | 4,755 | 71,100 |
| 2022/02/18 | 4,810 | 4,845 | 4,760 | 4,815 | 119,000 |
| 2022/02/17 | 4,865 | 4,910 | 4,830 | 4,880 | 95,400 |
| 2022/02/16 | 4,850 | 4,910 | 4,845 | 4,865 | 93,800 |
| 2022/02/15 | 4,825 | 4,870 | 4,735 | 4,765 | 120,100 |
| 2022/02/14 | 4,825 | 4,850 | 4,760 | 4,775 | 155,800 |
| 2022/02/10 | 4,900 | 4,980 | 4,895 | 4,945 | 166,600 |
| 2022/02/09 | 4,840 | 4,905 | 4,840 | 4,885 | 159,500 |
| 2022/02/08 | 4,820 | 4,900 | 4,820 | 4,830 | 108,300 |
| 2022/02/07 | 4,770 | 4,840 | 4,740 | 4,820 | 126,100 |
| 2022/02/04 | 4,835 | 4,880 | 4,775 | 4,840 | 94,900 |
| 2022/02/03 | 4,855 | 4,880 | 4,790 | 4,855 | 107,900 |
| 2022/02/02 | 4,785 | 4,900 | 4,750 | 4,865 | 135,400 |
| 2022/02/01 | 4,945 | 5,030 | 4,740 | 4,765 | 209,400 |
| 2022/01/31 | 4,975 | 5,060 | 4,920 | 4,960 | 191,500 |
| 2022/01/28 | 4,970 | 5,000 | 4,865 | 4,980 | 137,900 |
| 2022/01/27 | 5,090 | 5,090 | 4,800 | 4,830 | 144,500 |
| 2022/01/26 | 5,010 | 5,060 | 4,980 | 5,010 | 114,200 |
| 2022/01/25 | 5,040 | 5,040 | 4,930 | 4,975 | 99,400 |
| 2022/01/24 | 4,985 | 5,090 | 4,960 | 5,090 | 68,700 |
| 2022/01/21 | 4,970 | 5,000 | 4,900 | 5,000 | 83,800 |
| 2022/01/20 | 5,050 | 5,100 | 4,980 | 5,070 | 82,600 |
| 2022/01/19 | 5,170 | 5,200 | 5,030 | 5,060 | 106,800 |
| 2022/01/18 | 5,380 | 5,400 | 5,260 | 5,260 | 107,100 |
| 2022/01/17 | 5,290 | 5,370 | 5,270 | 5,280 | 94,700 |
| 2022/01/14 | 5,220 | 5,260 | 5,170 | 5,240 | 153,800 |
| 2022/01/13 | 5,380 | 5,380 | 5,300 | 5,320 | 83,000 |
| 2022/01/12 | 5,210 | 5,350 | 5,210 | 5,340 | 91,500 |
| 2022/01/11 | 5,130 | 5,200 | 5,130 | 5,150 | 76,600 |
| 2022/01/07 | 5,260 | 5,320 | 5,180 | 5,210 | 99,600 |
| 2022/01/06 | 5,350 | 5,400 | 5,230 | 5,240 | 112,700 |
| 2022/01/05 | 5,230 | 5,350 | 5,210 | 5,350 | 113,400 |
| 2022/01/04 | 5,190 | 5,230 | 5,150 | 5,230 | 87,800 |