6103 オークマ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-255,2205,2505,1405,220360,6005,220
2022-05-245,1705,2805,1405,190268,0005,190
2022-05-235,1805,1805,0905,130108,8005,130
2022-05-205,0705,1605,0305,140212,1005,140
2022-05-195,0105,1405,0105,110175,9005,110
2022-05-185,1105,1505,0505,100109,7005,100
2022-05-174,9705,0904,9305,070151,6005,070
2022-05-165,1905,1904,9655,000253,6005,000
2022-05-134,9955,2304,9505,090482,4005,090
2022-05-124,7204,7304,6354,715158,2004,715
2022-05-114,6804,7454,6704,725137,4004,725
2022-05-104,7104,7654,6704,750161,9004,750
2022-05-094,7604,7704,6904,745124,2004,745
2022-05-064,7304,8704,7254,840170,0004,840
2022-05-024,6604,7454,6554,705135,9004,705
2022-04-284,5304,6904,5254,670155,7004,670
2022-04-274,4304,4704,3804,470225,9004,470
2022-04-264,6004,6254,5704,570100,8004,570
2022-04-254,6054,6154,5254,580147,1004,580
2022-04-224,6854,7604,6854,725142,5004,725
2022-04-214,7004,8104,7004,800117,7004,800
2022-04-204,7054,7454,6754,68598,3004,685
2022-04-194,6004,6854,5604,660131,2004,660
2022-04-184,6654,6654,4804,565185,4004,565
2022-04-154,6704,7004,6104,70058,7004,700
2022-04-144,6704,7404,6604,70076,0004,700
2022-04-134,6004,6804,5954,675118,4004,675
2022-04-124,6304,6404,5304,535119,1004,535
2022-04-114,7604,7704,6604,665121,0004,665
2022-04-084,8304,8404,6804,720254,0004,720
2022-04-074,8504,8504,7804,820129,4004,820
2022-04-064,9704,9854,9054,92095,9004,920
2022-04-055,0805,1205,0305,050102,6005,050
2022-04-045,0805,1105,0005,06090,6005,060
2022-04-015,1005,1505,0205,090121,0005,090
2022-03-315,0305,1305,0005,100140,0005,100
2022-03-305,2505,2505,0605,130114,0005,130
2022-03-295,1305,1905,1305,19098,0005,190
2022-03-285,1405,1905,1005,14074,7005,140
2022-03-255,2105,2105,1005,140110,5005,140
2022-03-245,0505,1805,0305,180130,1005,180
2022-03-235,1305,2005,1005,150146,3005,150
2022-03-225,0005,1304,9805,110206,6005,110
2022-03-184,9154,9604,8954,930200,3004,930
2022-03-174,8654,9604,8554,950168,5004,950
2022-03-164,6804,7054,6304,655154,5004,655
2022-03-154,6854,7904,6754,675141,1004,675
2022-03-144,6104,7504,6054,690187,3004,690
2022-03-114,5354,5954,4604,570242,1004,570
2022-03-104,4704,5504,4454,540270,4004,540
2022-03-094,2954,4504,2954,330304,9004,330
2022-03-084,3204,4054,2504,250431,8004,250
2022-03-074,4904,5054,3404,375241,0004,375
2022-03-044,6804,7104,5654,620219,9004,620
2022-03-034,7754,8154,7004,730212,8004,730
2022-03-024,7804,8504,7554,780169,9004,780
2022-03-014,8054,8704,7854,815222,5004,815
2022-02-284,6404,6754,6004,665112,9004,665
2022-02-254,5204,6004,5104,600128,0004,600
2022-02-244,5604,5854,4404,500149,7004,500
2022-02-224,6404,6654,5554,585126,9004,585
2022-02-214,7254,7654,6954,75571,1004,755
2022-02-184,8104,8454,7604,815119,0004,815
2022-02-174,8654,9104,8304,88095,4004,880
2022-02-164,8504,9104,8454,86593,8004,865
2022-02-154,8254,8704,7354,765120,1004,765
2022-02-144,8254,8504,7604,775155,8004,775
2022-02-104,9004,9804,8954,945166,6004,945
2022-02-094,8404,9054,8404,885159,5004,885
2022-02-084,8204,9004,8204,830108,3004,830
2022-02-074,7704,8404,7404,820126,1004,820
2022-02-044,8354,8804,7754,84094,9004,840
2022-02-034,8554,8804,7904,855107,9004,855
2022-02-024,7854,9004,7504,865135,4004,865
2022-02-014,9455,0304,7404,765209,4004,765
2022-01-314,9755,0604,9204,960191,5004,960
2022-01-284,9705,0004,8654,980137,9004,980
2022-01-275,0905,0904,8004,830144,5004,830
2022-01-265,0105,0604,9805,010114,2005,010
2022-01-255,0405,0404,9304,97599,4004,975
2022-01-244,9855,0904,9605,09068,7005,090
2022-01-214,9705,0004,9005,00083,8005,000
2022-01-205,0505,1004,9805,07082,6005,070
2022-01-195,1705,2005,0305,060106,8005,060
2022-01-185,3805,4005,2605,260107,1005,260
2022-01-175,2905,3705,2705,28094,7005,280
2022-01-145,2205,2605,1705,240153,8005,240
2022-01-135,3805,3805,3005,32083,0005,320
2022-01-125,2105,3505,2105,34091,5005,340
2022-01-115,1305,2005,1305,15076,6005,150
2022-01-075,2605,3205,1805,21099,6005,210
2022-01-065,3505,4005,2305,240112,7005,240
2022-01-055,2305,3505,2105,350113,4005,350
2022-01-045,1905,2305,1505,23087,8005,230

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株