6103 オークマ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-087,1017,1796,9396,945359,3006,945
2023-06-077,1017,1637,0147,039315,2007,039
2023-06-066,9987,0756,9587,061220,8007,061
2023-06-056,9937,1186,9327,081346,9007,081
2023-06-026,8607,0106,8306,990285,9006,990
2023-06-016,6206,8306,6106,810278,9006,810
2023-05-316,7206,7406,6106,680289,8006,680
2023-05-306,6506,7706,6406,750133,7006,750
2023-05-296,7506,8206,6906,710181,7006,710
2023-05-266,6506,6506,5406,570193,1006,570
2023-05-256,3706,6206,3506,590203,6006,590
2023-05-246,4106,4706,3706,410167,7006,410
2023-05-236,4506,4906,4006,410209,1006,410
2023-05-226,4606,4706,3306,410172,3006,410
2023-05-196,3306,5106,2806,500298,2006,500
2023-05-186,2306,2606,1606,230204,4006,230
2023-05-176,2006,2106,1406,170221,9006,170
2023-05-166,2006,2206,1506,160168,2006,160
2023-05-156,1006,2006,1006,190136,2006,190
2023-05-125,9006,1005,9006,060356,1006,060
2023-05-116,1006,1506,0506,100183,3006,100
2023-05-106,1506,2006,1406,200179,4006,200
2023-05-096,0906,1506,0606,140137,2006,140
2023-05-086,0706,1206,0506,100125,4006,100
2023-05-026,1206,1306,0206,040118,4006,040
2023-05-016,0406,1206,0106,110141,0006,110
2023-04-286,0006,0205,9406,010157,1006,010
2023-04-275,8505,9305,8305,930134,0005,930
2023-04-265,9305,9305,8405,870134,9005,870
2023-04-256,0006,0005,9305,950112,9005,950
2023-04-245,9405,9905,9205,960117,3005,960
2023-04-215,9305,9705,8805,920151,8005,920
2023-04-205,8105,9405,7805,930134,8005,930
2023-04-195,8205,8605,8005,830144,8005,830
2023-04-185,9005,9405,8505,860122,7005,860
2023-04-175,8405,8905,8205,860140,9005,860
2023-04-145,9005,9305,7905,820167,1005,820
2023-04-135,8205,8305,7805,800110,8005,800
2023-04-125,8105,8505,7705,830153,3005,830
2023-04-115,8105,8205,7305,770130,9005,770
2023-04-105,7705,7905,6805,740130,4005,740
2023-04-075,5805,7005,5805,700153,1005,700
2023-04-065,7005,7005,5405,580279,3005,580
2023-04-055,8705,8905,7705,770165,3005,770
2023-04-045,9905,9905,9305,970170,1005,970
2023-04-035,9706,0205,9305,970130,7005,970
2023-03-315,9005,9605,8805,910257,6005,910
2023-03-305,8005,8805,8005,850158,9005,850
2023-03-295,8005,8805,7705,880154,9005,880
2023-03-285,8005,8205,7605,760141,9005,760
2023-03-275,7305,8005,6805,760159,9005,760
2023-03-245,7005,8205,7005,770229,7005,770
2023-03-235,5705,7705,5605,740269,6005,740
2023-03-225,6605,6605,5905,620156,3005,620
2023-03-205,5405,6605,5305,530170,3005,530
2023-03-175,7105,7105,5205,610269,4005,610
2023-03-165,6005,6905,5405,620223,9005,620
2023-03-155,8105,8505,7705,820154,9005,820
2023-03-145,9005,9105,7405,740266,7005,740
2023-03-136,0506,0706,0006,030270,1006,030
2023-03-106,1706,2006,1006,150304,1006,150
2023-03-096,1806,2306,1606,180230,8006,180
2023-03-086,0006,1705,9806,160364,0006,160
2023-03-075,9106,0505,9006,000275,2006,000
2023-03-065,8505,9205,8005,870228,8005,870
2023-03-035,7805,9405,7305,840481,9005,840
2023-03-025,6105,6405,5305,540148,8005,540
2023-03-015,4805,6005,4705,580185,6005,580
2023-02-285,5105,5305,4605,480199,0005,480
2023-02-275,4005,4905,4005,460135,4005,460
2023-02-245,3505,4505,3005,410338,4005,410
2023-02-225,1905,2005,1005,120204,4005,120
2023-02-215,2105,2505,1905,24098,6005,240
2023-02-205,1905,2405,1505,240105,6005,240
2023-02-175,2705,2805,1705,180230,1005,180
2023-02-165,3005,3205,2705,320137,3005,320
2023-02-155,2805,3005,2405,260129,0005,260
2023-02-145,2405,2705,2105,210128,2005,210
2023-02-135,2305,2405,1505,180107,5005,180
2023-02-105,2505,2705,2105,250243,8005,250
2023-02-095,1705,2805,1705,250199,1005,250
2023-02-085,1405,1905,1305,17086,9005,170
2023-02-075,1705,1905,1405,180107,3005,180
2023-02-065,1605,1905,1405,140128,1005,140
2023-02-035,0805,1105,0505,06078,3005,060
2023-02-025,1305,1305,0405,060108,7005,060
2023-02-015,1405,1605,0405,110222,5005,110
2023-01-315,1605,2605,1605,240165,3005,240
2023-01-305,1705,2405,1305,150130,7005,150
2023-01-275,1305,1805,1205,170127,3005,170
2023-01-265,0905,1305,0705,100152,2005,100
2023-01-255,0505,1105,0405,080211,4005,080
2023-01-244,9505,0704,9455,030217,9005,030
2023-01-234,8754,8904,8254,85585,3004,855
2023-01-204,8054,8154,7704,80595,1004,805
2023-01-194,8654,8654,7904,795158,7004,795
2023-01-184,7354,9654,7354,935276,2004,935
2023-01-174,6204,7304,6204,715129,8004,715
2023-01-164,6304,6404,5554,605153,5004,605
2023-01-134,7654,7754,6704,690264,8004,690
2023-01-124,6654,7254,6354,695146,0004,695
2023-01-114,6754,7254,6604,685163,4004,685
2023-01-104,6804,6904,6454,65596,0004,655
2023-01-064,6104,6754,6104,67089,2004,670
2023-01-054,6504,6654,5904,635111,5004,635
2023-01-044,6654,6704,6154,66582,3004,665

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