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
2022-10-065,2705,3505,2705,320204,4005,320
2022-10-055,1905,2805,1605,240253,0005,240
2022-10-045,1205,2105,1005,160270,4005,160
2022-10-034,9105,0604,9105,020216,0005,020
2022-09-305,0105,0104,8804,950358,3004,950
2022-09-295,0505,1205,0205,050215,0005,050
2022-09-285,0005,0104,8904,990211,3004,990
2022-09-274,9705,0404,9255,000178,5005,000
2022-09-265,0205,0404,8804,900196,8004,900
2022-09-225,0905,1405,0705,090132,2005,090
2022-09-215,0705,1305,0705,100112,8005,100
2022-09-205,1405,2305,1205,140127,0005,140
2022-09-165,0705,1005,0705,090109,8005,090
2022-09-155,1405,1405,0905,12082,8005,120
2022-09-145,1105,1705,0805,110164,3005,110
2022-09-135,2805,2905,2605,26064,6005,260
2022-09-125,3205,3605,2805,310105,5005,310
2022-09-095,2205,2405,1805,230157,5005,230
2022-09-085,1905,2405,1205,230146,4005,230
2022-09-075,1605,1605,0605,130106,8005,130
2022-09-065,2005,2205,1505,21076,7005,210
2022-09-055,1405,2005,1205,17087,4005,170
2022-09-025,2005,2105,1005,150129,2005,150
2022-09-015,2105,2805,1405,190120,8005,190
2022-08-315,1705,3205,1705,300152,5005,300
2022-08-305,2005,2805,1905,230170,6005,230
2022-08-295,1905,1905,0905,100207,2005,100
2022-08-265,3605,3705,2505,270131,6005,270
2022-08-255,3705,3705,3105,350113,7005,350
2022-08-245,4005,4005,3405,34080,0005,340
2022-08-235,3305,3605,3205,33097,5005,330
2022-08-225,3605,4205,3405,41090,5005,410
2022-08-195,4905,4905,4405,46071,2005,460
2022-08-185,4305,4605,4105,43068,3005,430
2022-08-175,4305,4705,4005,470114,3005,470
2022-08-165,4505,4705,3705,400126,1005,400
2022-08-155,4805,5105,4405,48078,2005,480
2022-08-125,4705,4905,3605,490217,7005,490
2022-08-105,3005,3105,1805,270107,7005,270
2022-08-095,3605,3605,2405,29081,5005,290
2022-08-085,2905,3605,2805,340124,6005,340
2022-08-055,1905,3205,1505,290110,9005,290
2022-08-045,2305,2505,1805,200100,1005,200
2022-08-035,1905,2505,1705,24091,9005,240
2022-08-025,1905,2805,1405,240205,1005,240
2022-08-015,2305,3205,2105,270173,4005,270
2022-07-295,3105,3105,1705,210177,0005,210
2022-07-285,3105,3105,2405,28098,5005,280
2022-07-275,2605,3105,1905,310123,0005,310
2022-07-265,3005,3305,2705,29073,3005,290
2022-07-255,2705,2805,2105,260147,7005,260
2022-07-225,2705,2905,2205,280122,2005,280
2022-07-215,1905,2605,1705,260142,2005,260
2022-07-205,2005,2405,1705,230159,6005,230
2022-07-195,0205,0805,0005,080130,8005,080
2022-07-155,0705,0704,9554,970161,2004,970
2022-07-145,0005,1004,9905,070110,3005,070
2022-07-135,0105,0604,9955,030106,0005,030
2022-07-125,1305,1304,9254,995169,1004,995
2022-07-115,2005,2305,1205,170131,5005,170
2022-07-085,0105,2204,9955,100257,9005,100
2022-07-074,9905,0204,8954,975101,9004,975
2022-07-064,9504,9804,9054,93096,7004,930
2022-07-055,1505,1605,0705,070105,5005,070
2022-07-045,0705,1105,0305,070104,9005,070
2022-07-015,1105,1604,9855,010152,1005,010
2022-06-305,1805,1905,0505,080192,3005,080
2022-06-295,1705,2005,1205,180227,6005,180
2022-06-285,2105,2505,1905,25099,4005,250
2022-06-275,2405,2705,1705,210108,6005,210
2022-06-245,2005,2005,1105,140155,8005,140
2022-06-235,1605,2605,1405,190205,9005,190
2022-06-225,3805,4105,3305,330116,0005,330
2022-06-215,2305,3905,2305,350190,1005,350
2022-06-205,3505,3505,0805,130264,0005,130
2022-06-175,2505,3705,2305,340145,4005,340
2022-06-165,5505,5805,4405,450145,8005,450
2022-06-155,4305,4305,3305,380112,7005,380
2022-06-145,2705,4305,2705,410197,7005,410
2022-06-135,3805,4005,2705,350203,6005,350
2022-06-105,6905,6905,5205,560277,4005,560
2022-06-095,7105,8205,6905,720208,5005,720
2022-06-085,6305,7805,6205,710150,2005,710
2022-06-075,5805,7205,5705,690173,4005,690
2022-06-065,5005,6005,4505,580167,9005,580
2022-06-035,5205,5205,4305,490139,4005,490
2022-06-025,4005,4805,3805,470154,0005,470
2022-06-015,2005,4205,1805,420193,1005,420
2022-05-315,2605,3105,2005,210236,2005,210
2022-05-305,3505,3805,3205,360263,7005,360
2022-05-275,2905,3305,2205,280191,9005,280
2022-05-265,1905,2405,1605,230271,5005,230
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