オーケーエム(6229)の株価時系列情報
オーケーエム(6229)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 | 1,096 | 1,100 | 1,085 | 1,100 | 4,600 |
| 2021/12/29 | 1,083 | 1,104 | 1,083 | 1,092 | 3,200 |
| 2021/12/28 | 1,113 | 1,113 | 1,082 | 1,082 | 13,600 |
| 2021/12/27 | 1,115 | 1,116 | 1,080 | 1,102 | 27,100 |
| 2021/12/24 | 1,124 | 1,128 | 1,110 | 1,115 | 8,900 |
| 2021/12/23 | 1,110 | 1,147 | 1,110 | 1,134 | 9,800 |
| 2021/12/22 | 1,108 | 1,132 | 1,103 | 1,128 | 12,500 |
| 2021/12/21 | 1,102 | 1,115 | 1,100 | 1,105 | 3,400 |
| 2021/12/20 | 1,103 | 1,124 | 1,100 | 1,101 | 11,700 |
| 2021/12/17 | 1,129 | 1,134 | 1,115 | 1,119 | 9,600 |
| 2021/12/16 | 1,145 | 1,159 | 1,135 | 1,135 | 4,400 |
| 2021/12/15 | 1,164 | 1,171 | 1,139 | 1,143 | 4,600 |
| 2021/12/14 | 1,167 | 1,186 | 1,165 | 1,177 | 3,500 |
| 2021/12/13 | 1,173 | 1,197 | 1,172 | 1,173 | 2,200 |
| 2021/12/10 | 1,187 | 1,199 | 1,187 | 1,190 | 3,400 |
| 2021/12/09 | 1,208 | 1,223 | 1,186 | 1,186 | 3,400 |
| 2021/12/08 | 1,225 | 1,225 | 1,202 | 1,220 | 11,500 |
| 2021/12/07 | 1,219 | 1,230 | 1,200 | 1,211 | 6,400 |
| 2021/12/06 | 1,188 | 1,246 | 1,170 | 1,221 | 14,000 |
| 2021/12/03 | 1,155 | 1,188 | 1,155 | 1,187 | 4,400 |
| 2021/12/02 | 1,138 | 1,160 | 1,138 | 1,160 | 5,800 |
| 2021/12/01 | 1,103 | 1,145 | 1,103 | 1,140 | 4,100 |
| 2021/11/30 | 1,128 | 1,170 | 1,103 | 1,103 | 9,800 |
| 2021/11/29 | 1,141 | 1,160 | 1,131 | 1,158 | 4,500 |
| 2021/11/26 | 1,160 | 1,184 | 1,135 | 1,160 | 10,200 |
| 2021/11/25 | 1,139 | 1,181 | 1,136 | 1,173 | 15,300 |
| 2021/11/24 | 1,104 | 1,140 | 1,104 | 1,139 | 6,800 |
| 2021/11/22 | 1,123 | 1,144 | 1,103 | 1,111 | 6,900 |
| 2021/11/19 | 1,115 | 1,129 | 1,110 | 1,127 | 8,600 |
| 2021/11/18 | 1,131 | 1,134 | 1,120 | 1,120 | 6,500 |
| 2021/11/17 | 1,158 | 1,158 | 1,130 | 1,136 | 6,600 |
| 2021/11/16 | 1,146 | 1,160 | 1,130 | 1,158 | 6,000 |
| 2021/11/15 | 1,151 | 1,180 | 1,094 | 1,139 | 54,500 |
| 2021/11/12 | 1,171 | 1,216 | 1,171 | 1,196 | 6,800 |
| 2021/11/11 | 1,182 | 1,198 | 1,171 | 1,171 | 6,000 |
| 2021/11/10 | 1,168 | 1,197 | 1,160 | 1,191 | 12,500 |
| 2021/11/09 | 1,182 | 1,210 | 1,160 | 1,161 | 16,000 |
| 2021/11/08 | 1,230 | 1,237 | 1,181 | 1,190 | 9,600 |
| 2021/11/05 | 1,270 | 1,289 | 1,221 | 1,240 | 15,200 |
| 2021/11/04 | 1,206 | 1,279 | 1,198 | 1,243 | 18,100 |
| 2021/11/02 | 1,170 | 1,200 | 1,170 | 1,198 | 6,200 |
| 2021/11/01 | 1,184 | 1,184 | 1,163 | 1,169 | 2,100 |
| 2021/10/29 | 1,177 | 1,188 | 1,171 | 1,177 | 2,800 |
| 2021/10/28 | 1,186 | 1,194 | 1,179 | 1,179 | 3,300 |
| 2021/10/27 | 1,191 | 1,200 | 1,184 | 1,184 | 4,000 |
| 2021/10/26 | 1,196 | 1,211 | 1,194 | 1,199 | 4,500 |
| 2021/10/25 | 1,194 | 1,199 | 1,178 | 1,196 | 12,700 |
| 2021/10/22 | 1,155 | 1,175 | 1,155 | 1,169 | 4,200 |
| 2021/10/21 | 1,161 | 1,169 | 1,160 | 1,160 | 5,600 |
| 2021/10/20 | 1,175 | 1,178 | 1,146 | 1,169 | 11,500 |
| 2021/10/19 | 1,169 | 1,179 | 1,169 | 1,175 | 2,400 |
| 2021/10/18 | 1,165 | 1,183 | 1,161 | 1,170 | 3,600 |
| 2021/10/15 | 1,156 | 1,173 | 1,156 | 1,165 | 6,000 |
| 2021/10/14 | 1,179 | 1,179 | 1,156 | 1,161 | 7,800 |
| 2021/10/13 | 1,180 | 1,181 | 1,171 | 1,171 | 2,500 |
| 2021/10/12 | 1,172 | 1,179 | 1,171 | 1,179 | 2,100 |
| 2021/10/11 | 1,168 | 1,181 | 1,161 | 1,180 | 2,300 |
| 2021/10/08 | 1,163 | 1,191 | 1,163 | 1,172 | 10,500 |
| 2021/10/07 | 1,153 | 1,164 | 1,153 | 1,159 | 3,100 |
| 2021/10/06 | 1,163 | 1,179 | 1,152 | 1,153 | 10,300 |
| 2021/10/05 | 1,171 | 1,171 | 1,152 | 1,153 | 11,600 |
| 2021/10/04 | 1,175 | 1,180 | 1,166 | 1,175 | 7,900 |
| 2021/10/01 | 1,171 | 1,184 | 1,165 | 1,169 | 10,500 |
| 2021/09/30 | 1,174 | 1,193 | 1,170 | 1,180 | 6,200 |
| 2021/09/29 | 1,171 | 1,186 | 1,171 | 1,181 | 3,200 |
| 2021/09/28 | 1,198 | 1,206 | 1,185 | 1,201 | 3,900 |
| 2021/09/27 | 1,200 | 1,202 | 1,189 | 1,198 | 11,200 |
| 2021/09/24 | 1,200 | 1,200 | 1,175 | 1,193 | 14,200 |
| 2021/09/22 | 1,189 | 1,190 | 1,180 | 1,185 | 14,100 |
| 2021/09/21 | 1,182 | 1,211 | 1,182 | 1,206 | 10,300 |
| 2021/09/17 | 1,174 | 1,190 | 1,172 | 1,181 | 3,800 |
| 2021/09/16 | 1,190 | 1,203 | 1,180 | 1,180 | 12,900 |
| 2021/09/15 | 1,200 | 1,204 | 1,186 | 1,188 | 11,000 |
| 2021/09/14 | 1,203 | 1,215 | 1,196 | 1,200 | 8,600 |
| 2021/09/13 | 1,220 | 1,244 | 1,210 | 1,214 | 12,900 |
| 2021/09/10 | 1,224 | 1,230 | 1,210 | 1,220 | 7,100 |
| 2021/09/09 | 1,206 | 1,224 | 1,200 | 1,209 | 9,900 |
| 2021/09/08 | 1,213 | 1,213 | 1,187 | 1,206 | 6,500 |
| 2021/09/07 | 1,182 | 1,240 | 1,178 | 1,213 | 36,700 |
| 2021/09/06 | 1,230 | 1,230 | 1,150 | 1,178 | 14,900 |
| 2021/09/03 | 1,204 | 1,204 | 1,190 | 1,202 | 3,200 |
| 2021/09/02 | 1,245 | 1,245 | 1,192 | 1,192 | 20,200 |
| 2021/09/01 | 1,170 | 1,244 | 1,163 | 1,244 | 29,200 |
| 2021/08/31 | 1,133 | 1,170 | 1,131 | 1,164 | 13,200 |
| 2021/08/30 | 1,100 | 1,120 | 1,099 | 1,120 | 10,200 |
| 2021/08/27 | 1,129 | 1,129 | 1,096 | 1,114 | 7,600 |
| 2021/08/26 | 1,089 | 1,129 | 1,087 | 1,129 | 15,300 |
| 2021/08/25 | 1,058 | 1,090 | 1,058 | 1,077 | 17,500 |
| 2021/08/24 | 1,042 | 1,060 | 1,042 | 1,054 | 9,300 |
| 2021/08/23 | 1,027 | 1,047 | 1,020 | 1,042 | 16,700 |
| 2021/08/20 | 1,062 | 1,063 | 1,020 | 1,027 | 21,100 |
| 2021/08/19 | 1,080 | 1,080 | 1,061 | 1,062 | 15,200 |
| 2021/08/18 | 1,105 | 1,105 | 1,081 | 1,082 | 12,900 |
| 2021/08/17 | 1,142 | 1,144 | 1,083 | 1,083 | 30,100 |
| 2021/08/16 | 1,181 | 1,181 | 1,139 | 1,148 | 20,100 |
| 2021/08/13 | 1,228 | 1,235 | 1,168 | 1,186 | 26,100 |
| 2021/08/12 | 1,186 | 1,228 | 1,186 | 1,220 | 21,100 |
| 2021/08/11 | 1,166 | 1,204 | 1,160 | 1,189 | 14,400 |
| 2021/08/10 | 1,190 | 1,190 | 1,165 | 1,169 | 13,300 |
| 2021/08/06 | 1,231 | 1,233 | 1,191 | 1,197 | 16,100 |
| 2021/08/05 | 1,189 | 1,244 | 1,182 | 1,230 | 42,300 |
| 2021/08/04 | 1,189 | 1,189 | 1,163 | 1,176 | 6,700 |
| 2021/08/03 | 1,170 | 1,189 | 1,157 | 1,186 | 8,100 |
| 2021/08/02 | 1,123 | 1,170 | 1,123 | 1,170 | 22,400 |
| 2021/07/30 | 1,159 | 1,159 | 1,120 | 1,123 | 30,300 |
| 2021/07/29 | 1,166 | 1,168 | 1,155 | 1,159 | 6,700 |
| 2021/07/28 | 1,176 | 1,187 | 1,161 | 1,162 | 6,200 |
| 2021/07/27 | 1,157 | 1,204 | 1,157 | 1,191 | 22,800 |
| 2021/07/26 | 1,181 | 1,195 | 1,160 | 1,160 | 37,600 |
| 2021/07/21 | 1,237 | 1,237 | 1,198 | 1,199 | 45,300 |
| 2021/07/20 | 1,271 | 1,271 | 1,227 | 1,236 | 28,200 |
| 2021/07/19 | 1,302 | 1,302 | 1,276 | 1,284 | 14,000 |
| 2021/07/16 | 1,290 | 1,309 | 1,282 | 1,302 | 12,100 |
| 2021/07/15 | 1,340 | 1,340 | 1,300 | 1,300 | 8,700 |
| 2021/07/14 | 1,323 | 1,330 | 1,308 | 1,310 | 15,900 |
| 2021/07/13 | 1,361 | 1,361 | 1,315 | 1,323 | 10,200 |
| 2021/07/12 | 1,385 | 1,385 | 1,328 | 1,340 | 9,400 |
| 2021/07/09 | 1,311 | 1,365 | 1,296 | 1,355 | 25,400 |
| 2021/07/08 | 1,359 | 1,359 | 1,325 | 1,335 | 26,100 |
| 2021/07/07 | 1,388 | 1,388 | 1,366 | 1,370 | 12,100 |
| 2021/07/06 | 1,419 | 1,425 | 1,388 | 1,390 | 20,300 |
| 2021/07/05 | 1,432 | 1,434 | 1,420 | 1,420 | 8,500 |
| 2021/07/02 | 1,428 | 1,458 | 1,428 | 1,440 | 9,700 |
| 2021/07/01 | 1,428 | 1,438 | 1,418 | 1,436 | 9,600 |
| 2021/06/30 | 1,451 | 1,451 | 1,425 | 1,428 | 20,300 |
| 2021/06/29 | 1,458 | 1,462 | 1,442 | 1,451 | 7,600 |
| 2021/06/28 | 1,498 | 1,498 | 1,458 | 1,458 | 7,500 |
| 2021/06/25 | 1,493 | 1,500 | 1,468 | 1,482 | 27,500 |
| 2021/06/24 | 1,452 | 1,470 | 1,442 | 1,449 | 11,700 |
| 2021/06/23 | 1,472 | 1,496 | 1,452 | 1,452 | 13,800 |
| 2021/06/22 | 1,455 | 1,495 | 1,450 | 1,480 | 15,000 |
| 2021/06/21 | 1,489 | 1,489 | 1,445 | 1,450 | 31,500 |
| 2021/06/18 | 1,530 | 1,530 | 1,483 | 1,494 | 44,900 |
| 2021/06/17 | 1,540 | 1,553 | 1,500 | 1,517 | 22,400 |
| 2021/06/16 | 1,553 | 1,586 | 1,533 | 1,564 | 21,000 |
| 2021/06/15 | 1,522 | 1,580 | 1,471 | 1,576 | 95,400 |
| 2021/06/14 | 1,601 | 1,650 | 1,589 | 1,642 | 14,500 |
| 2021/06/11 | 1,600 | 1,618 | 1,585 | 1,608 | 9,300 |
| 2021/06/10 | 1,594 | 1,630 | 1,580 | 1,605 | 10,500 |
| 2021/06/09 | 1,570 | 1,585 | 1,566 | 1,571 | 7,700 |
| 2021/06/08 | 1,562 | 1,592 | 1,562 | 1,580 | 5,400 |
| 2021/06/07 | 1,615 | 1,621 | 1,562 | 1,568 | 21,800 |
| 2021/06/04 | 1,642 | 1,642 | 1,593 | 1,615 | 9,400 |
| 2021/06/03 | 1,613 | 1,647 | 1,613 | 1,646 | 10,200 |
| 2021/06/02 | 1,590 | 1,642 | 1,577 | 1,613 | 20,400 |
| 2021/06/01 | 1,588 | 1,600 | 1,555 | 1,579 | 10,900 |
| 2021/05/31 | 1,600 | 1,610 | 1,560 | 1,584 | 12,600 |
| 2021/05/28 | 1,539 | 1,599 | 1,515 | 1,590 | 30,600 |
| 2021/05/27 | 1,540 | 1,540 | 1,511 | 1,525 | 6,700 |
| 2021/05/26 | 1,526 | 1,542 | 1,506 | 1,530 | 13,300 |
| 2021/05/25 | 1,560 | 1,560 | 1,521 | 1,535 | 18,100 |
| 2021/05/24 | 1,569 | 1,580 | 1,555 | 1,555 | 6,500 |
| 2021/05/21 | 1,594 | 1,602 | 1,556 | 1,572 | 12,200 |
| 2021/05/20 | 1,623 | 1,623 | 1,588 | 1,590 | 6,400 |
| 2021/05/19 | 1,576 | 1,627 | 1,560 | 1,627 | 10,800 |
| 2021/05/18 | 1,560 | 1,629 | 1,553 | 1,593 | 11,200 |
| 2021/05/17 | 1,600 | 1,638 | 1,551 | 1,560 | 19,500 |
| 2021/05/14 | 1,536 | 1,598 | 1,517 | 1,551 | 29,400 |
| 2021/05/13 | 1,500 | 1,597 | 1,456 | 1,574 | 88,800 |
| 2021/05/12 | 1,692 | 1,741 | 1,640 | 1,651 | 29,300 |
| 2021/05/11 | 1,750 | 1,750 | 1,691 | 1,691 | 23,200 |
| 2021/05/10 | 1,745 | 1,770 | 1,730 | 1,750 | 7,400 |
| 2021/05/07 | 1,716 | 1,765 | 1,716 | 1,744 | 9,600 |
| 2021/05/06 | 1,742 | 1,760 | 1,710 | 1,724 | 14,200 |
| 2021/04/30 | 1,740 | 1,750 | 1,700 | 1,714 | 30,700 |
| 2021/04/28 | 1,742 | 1,764 | 1,742 | 1,744 | 12,500 |
| 2021/04/27 | 1,763 | 1,776 | 1,722 | 1,754 | 27,500 |
| 2021/04/26 | 1,810 | 1,810 | 1,752 | 1,762 | 23,300 |
| 2021/04/23 | 1,815 | 1,820 | 1,790 | 1,793 | 23,900 |
| 2021/04/22 | 1,816 | 1,840 | 1,815 | 1,815 | 9,500 |
| 2021/04/21 | 1,811 | 1,829 | 1,799 | 1,807 | 32,900 |
| 2021/04/20 | 1,827 | 1,835 | 1,818 | 1,822 | 12,600 |
| 2021/04/19 | 1,825 | 1,877 | 1,818 | 1,842 | 19,500 |
| 2021/04/16 | 1,810 | 1,845 | 1,810 | 1,825 | 12,600 |
| 2021/04/15 | 1,818 | 1,828 | 1,803 | 1,805 | 20,100 |
| 2021/04/14 | 1,840 | 1,840 | 1,808 | 1,823 | 17,300 |
| 2021/04/13 | 1,821 | 1,864 | 1,821 | 1,837 | 16,600 |
| 2021/04/12 | 1,874 | 1,874 | 1,811 | 1,828 | 30,800 |
| 2021/04/09 | 1,887 | 1,887 | 1,848 | 1,874 | 20,500 |
| 2021/04/08 | 1,873 | 1,901 | 1,840 | 1,889 | 21,400 |
| 2021/04/07 | 1,856 | 1,899 | 1,841 | 1,888 | 24,900 |
| 2021/04/06 | 1,899 | 1,906 | 1,832 | 1,834 | 58,300 |
| 2021/04/05 | 1,899 | 1,920 | 1,885 | 1,899 | 34,800 |
| 2021/04/02 | 1,903 | 1,920 | 1,897 | 1,908 | 22,900 |
| 2021/04/01 | 1,945 | 1,945 | 1,897 | 1,913 | 26,600 |
| 2021/03/31 | 1,885 | 1,955 | 1,871 | 1,945 | 40,700 |
| 2021/03/30 | 1,900 | 1,927 | 1,879 | 1,897 | 31,600 |
| 2021/03/29 | 1,994 | 1,994 | 1,901 | 1,901 | 40,000 |
| 2021/03/26 | 1,920 | 1,970 | 1,920 | 1,964 | 31,900 |
| 2021/03/25 | 1,920 | 1,935 | 1,887 | 1,914 | 26,700 |
| 2021/03/24 | 1,945 | 1,945 | 1,886 | 1,904 | 45,300 |
| 2021/03/23 | 2,000 | 2,014 | 1,951 | 1,955 | 42,700 |
| 2021/03/22 | 1,980 | 2,010 | 1,941 | 2,000 | 50,000 |
| 2021/03/19 | 1,990 | 2,008 | 1,967 | 1,980 | 100,900 |
| 2021/03/18 | 2,093 | 2,133 | 2,005 | 2,029 | 92,600 |
| 2021/03/17 | 2,040 | 2,188 | 2,035 | 2,081 | 150,300 |
| 2021/03/16 | 2,073 | 2,148 | 2,022 | 2,032 | 91,000 |
| 2021/03/15 | 2,038 | 2,078 | 2,012 | 2,050 | 54,800 |
| 2021/03/12 | 1,910 | 2,099 | 1,910 | 2,048 | 179,300 |
| 2021/03/11 | 1,870 | 1,928 | 1,870 | 1,900 | 28,500 |
| 2021/03/10 | 1,882 | 1,893 | 1,860 | 1,860 | 28,500 |
| 2021/03/09 | 1,869 | 1,880 | 1,849 | 1,871 | 27,400 |
| 2021/03/08 | 1,890 | 1,930 | 1,859 | 1,870 | 48,600 |
| 2021/03/05 | 1,880 | 1,881 | 1,810 | 1,851 | 68,200 |
| 2021/03/04 | 1,899 | 1,930 | 1,840 | 1,901 | 89,800 |
| 2021/03/03 | 1,951 | 1,960 | 1,876 | 1,934 | 93,900 |
| 2021/03/02 | 1,955 | 1,960 | 1,917 | 1,945 | 84,800 |
| 2021/03/01 | 2,022 | 2,042 | 1,909 | 1,920 | 177,400 |
| 2021/02/26 | 2,012 | 2,055 | 1,995 | 2,019 | 128,800 |
| 2021/02/25 | 2,054 | 2,132 | 2,006 | 2,051 | 178,800 |
| 2021/02/24 | 2,055 | 2,098 | 1,980 | 1,997 | 249,000 |
| 2021/02/22 | 2,060 | 2,145 | 2,006 | 2,061 | 578,600 |
| 2021/02/19 | 1,826 | 1,977 | 1,782 | 1,966 | 388,100 |
| 2021/02/18 | 1,901 | 1,965 | 1,831 | 1,855 | 202,300 |
| 2021/02/17 | 1,952 | 1,993 | 1,890 | 1,890 | 198,400 |
| 2021/02/16 | 1,989 | 2,072 | 1,926 | 1,937 | 405,900 |
| 2021/02/15 | 2,170 | 2,223 | 1,965 | 2,001 | 496,800 |
| 2021/02/12 | 2,199 | 2,263 | 2,138 | 2,150 | 213,300 |
| 2021/02/10 | 2,255 | 2,326 | 2,211 | 2,235 | 293,700 |
| 2021/02/09 | 2,230 | 2,333 | 2,133 | 2,276 | 452,300 |
| 2021/02/08 | 2,080 | 2,254 | 2,064 | 2,243 | 386,600 |
| 2021/02/05 | 2,043 | 2,060 | 1,990 | 2,060 | 121,300 |
| 2021/02/04 | 2,030 | 2,120 | 2,015 | 2,032 | 134,600 |
| 2021/02/03 | 2,022 | 2,044 | 1,996 | 2,020 | 75,700 |
| 2021/02/02 | 2,028 | 2,109 | 1,990 | 2,001 | 254,700 |
| 2021/02/01 | 1,945 | 2,041 | 1,942 | 1,989 | 254,800 |
| 2021/01/29 | 2,057 | 2,147 | 1,922 | 1,960 | 540,900 |
| 2021/01/28 | 2,110 | 2,226 | 2,050 | 2,055 | 725,000 |
| 2021/01/27 | 2,346 | 2,428 | 2,120 | 2,160 | 1,775,300 |
| 2021/01/26 | 2,376 | 2,894 | 2,254 | 2,296 | 7,282,900 |
| 2021/01/25 | 2,204 | 2,688 | 2,181 | 2,426 | 5,504,400 |
| 2021/01/22 | 1,910 | 2,277 | 1,889 | 2,230 | 2,227,400 |
| 2021/01/21 | 1,880 | 1,974 | 1,862 | 1,877 | 239,900 |
| 2021/01/20 | 1,820 | 1,938 | 1,792 | 1,872 | 354,400 |
| 2021/01/19 | 1,803 | 1,871 | 1,780 | 1,795 | 93,900 |
| 2021/01/18 | 1,770 | 1,889 | 1,725 | 1,818 | 152,500 |
| 2021/01/15 | 1,913 | 1,932 | 1,777 | 1,800 | 565,200 |
| 2021/01/14 | 1,704 | 2,030 | 1,649 | 1,992 | 1,564,500 |
| 2021/01/13 | 1,624 | 1,689 | 1,595 | 1,689 | 113,000 |
| 2021/01/12 | 1,571 | 1,625 | 1,553 | 1,620 | 108,500 |
| 2021/01/08 | 1,616 | 1,616 | 1,545 | 1,588 | 83,200 |
| 2021/01/07 | 1,583 | 1,621 | 1,540 | 1,580 | 103,200 |
| 2021/01/06 | 1,650 | 1,650 | 1,551 | 1,551 | 155,100 |
| 2021/01/05 | 1,650 | 1,739 | 1,595 | 1,615 | 240,800 |
| 2021/01/04 | 1,550 | 1,699 | 1,509 | 1,699 | 375,200 |