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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 7,101 | 7,179 | 6,939 | 6,945 | 359,300 | 6,945 |
| 2023-06-07 | 7,101 | 7,163 | 7,014 | 7,039 | 315,200 | 7,039 |
| 2023-06-06 | 6,998 | 7,075 | 6,958 | 7,061 | 220,800 | 7,061 |
| 2023-06-05 | 6,993 | 7,118 | 6,932 | 7,081 | 346,900 | 7,081 |
| 2023-06-02 | 6,860 | 7,010 | 6,830 | 6,990 | 285,900 | 6,990 |
| 2023-06-01 | 6,620 | 6,830 | 6,610 | 6,810 | 278,900 | 6,810 |
| 2023-05-31 | 6,720 | 6,740 | 6,610 | 6,680 | 289,800 | 6,680 |
| 2023-05-30 | 6,650 | 6,770 | 6,640 | 6,750 | 133,700 | 6,750 |
| 2023-05-29 | 6,750 | 6,820 | 6,690 | 6,710 | 181,700 | 6,710 |
| 2023-05-26 | 6,650 | 6,650 | 6,540 | 6,570 | 193,100 | 6,570 |
| 2023-05-25 | 6,370 | 6,620 | 6,350 | 6,590 | 203,600 | 6,590 |
| 2023-05-24 | 6,410 | 6,470 | 6,370 | 6,410 | 167,700 | 6,410 |
| 2023-05-23 | 6,450 | 6,490 | 6,400 | 6,410 | 209,100 | 6,410 |
| 2023-05-22 | 6,460 | 6,470 | 6,330 | 6,410 | 172,300 | 6,410 |
| 2023-05-19 | 6,330 | 6,510 | 6,280 | 6,500 | 298,200 | 6,500 |
| 2023-05-18 | 6,230 | 6,260 | 6,160 | 6,230 | 204,400 | 6,230 |
| 2023-05-17 | 6,200 | 6,210 | 6,140 | 6,170 | 221,900 | 6,170 |
| 2023-05-16 | 6,200 | 6,220 | 6,150 | 6,160 | 168,200 | 6,160 |
| 2023-05-15 | 6,100 | 6,200 | 6,100 | 6,190 | 136,200 | 6,190 |
| 2023-05-12 | 5,900 | 6,100 | 5,900 | 6,060 | 356,100 | 6,060 |
| 2023-05-11 | 6,100 | 6,150 | 6,050 | 6,100 | 183,300 | 6,100 |
| 2023-05-10 | 6,150 | 6,200 | 6,140 | 6,200 | 179,400 | 6,200 |
| 2023-05-09 | 6,090 | 6,150 | 6,060 | 6,140 | 137,200 | 6,140 |
| 2023-05-08 | 6,070 | 6,120 | 6,050 | 6,100 | 125,400 | 6,100 |
| 2023-05-02 | 6,120 | 6,130 | 6,020 | 6,040 | 118,400 | 6,040 |
| 2023-05-01 | 6,040 | 6,120 | 6,010 | 6,110 | 141,000 | 6,110 |
| 2023-04-28 | 6,000 | 6,020 | 5,940 | 6,010 | 157,100 | 6,010 |
| 2023-04-27 | 5,850 | 5,930 | 5,830 | 5,930 | 134,000 | 5,930 |
| 2023-04-26 | 5,930 | 5,930 | 5,840 | 5,870 | 134,900 | 5,870 |
| 2023-04-25 | 6,000 | 6,000 | 5,930 | 5,950 | 112,900 | 5,950 |
| 2023-04-24 | 5,940 | 5,990 | 5,920 | 5,960 | 117,300 | 5,960 |
| 2023-04-21 | 5,930 | 5,970 | 5,880 | 5,920 | 151,800 | 5,920 |
| 2023-04-20 | 5,810 | 5,940 | 5,780 | 5,930 | 134,800 | 5,930 |
| 2023-04-19 | 5,820 | 5,860 | 5,800 | 5,830 | 144,800 | 5,830 |
| 2023-04-18 | 5,900 | 5,940 | 5,850 | 5,860 | 122,700 | 5,860 |
| 2023-04-17 | 5,840 | 5,890 | 5,820 | 5,860 | 140,900 | 5,860 |
| 2023-04-14 | 5,900 | 5,930 | 5,790 | 5,820 | 167,100 | 5,820 |
| 2023-04-13 | 5,820 | 5,830 | 5,780 | 5,800 | 110,800 | 5,800 |
| 2023-04-12 | 5,810 | 5,850 | 5,770 | 5,830 | 153,300 | 5,830 |
| 2023-04-11 | 5,810 | 5,820 | 5,730 | 5,770 | 130,900 | 5,770 |
| 2023-04-10 | 5,770 | 5,790 | 5,680 | 5,740 | 130,400 | 5,740 |
| 2023-04-07 | 5,580 | 5,700 | 5,580 | 5,700 | 153,100 | 5,700 |
| 2023-04-06 | 5,700 | 5,700 | 5,540 | 5,580 | 279,300 | 5,580 |
| 2023-04-05 | 5,870 | 5,890 | 5,770 | 5,770 | 165,300 | 5,770 |
| 2023-04-04 | 5,990 | 5,990 | 5,930 | 5,970 | 170,100 | 5,970 |
| 2023-04-03 | 5,970 | 6,020 | 5,930 | 5,970 | 130,700 | 5,970 |
| 2023-03-31 | 5,900 | 5,960 | 5,880 | 5,910 | 257,600 | 5,910 |
| 2023-03-30 | 5,800 | 5,880 | 5,800 | 5,850 | 158,900 | 5,850 |
| 2023-03-29 | 5,800 | 5,880 | 5,770 | 5,880 | 154,900 | 5,880 |
| 2023-03-28 | 5,800 | 5,820 | 5,760 | 5,760 | 141,900 | 5,760 |
| 2023-03-27 | 5,730 | 5,800 | 5,680 | 5,760 | 159,900 | 5,760 |
| 2023-03-24 | 5,700 | 5,820 | 5,700 | 5,770 | 229,700 | 5,770 |
| 2023-03-23 | 5,570 | 5,770 | 5,560 | 5,740 | 269,600 | 5,740 |
| 2023-03-22 | 5,660 | 5,660 | 5,590 | 5,620 | 156,300 | 5,620 |
| 2023-03-20 | 5,540 | 5,660 | 5,530 | 5,530 | 170,300 | 5,530 |
| 2023-03-17 | 5,710 | 5,710 | 5,520 | 5,610 | 269,400 | 5,610 |
| 2023-03-16 | 5,600 | 5,690 | 5,540 | 5,620 | 223,900 | 5,620 |
| 2023-03-15 | 5,810 | 5,850 | 5,770 | 5,820 | 154,900 | 5,820 |
| 2023-03-14 | 5,900 | 5,910 | 5,740 | 5,740 | 266,700 | 5,740 |
| 2023-03-13 | 6,050 | 6,070 | 6,000 | 6,030 | 270,100 | 6,030 |
| 2023-03-10 | 6,170 | 6,200 | 6,100 | 6,150 | 304,100 | 6,150 |
| 2023-03-09 | 6,180 | 6,230 | 6,160 | 6,180 | 230,800 | 6,180 |
| 2023-03-08 | 6,000 | 6,170 | 5,980 | 6,160 | 364,000 | 6,160 |
| 2023-03-07 | 5,910 | 6,050 | 5,900 | 6,000 | 275,200 | 6,000 |
| 2023-03-06 | 5,850 | 5,920 | 5,800 | 5,870 | 228,800 | 5,870 |
| 2023-03-03 | 5,780 | 5,940 | 5,730 | 5,840 | 481,900 | 5,840 |
| 2023-03-02 | 5,610 | 5,640 | 5,530 | 5,540 | 148,800 | 5,540 |
| 2023-03-01 | 5,480 | 5,600 | 5,470 | 5,580 | 185,600 | 5,580 |
| 2023-02-28 | 5,510 | 5,530 | 5,460 | 5,480 | 199,000 | 5,480 |
| 2023-02-27 | 5,400 | 5,490 | 5,400 | 5,460 | 135,400 | 5,460 |
| 2023-02-24 | 5,350 | 5,450 | 5,300 | 5,410 | 338,400 | 5,410 |
| 2023-02-22 | 5,190 | 5,200 | 5,100 | 5,120 | 204,400 | 5,120 |
| 2023-02-21 | 5,210 | 5,250 | 5,190 | 5,240 | 98,600 | 5,240 |
| 2023-02-20 | 5,190 | 5,240 | 5,150 | 5,240 | 105,600 | 5,240 |
| 2023-02-17 | 5,270 | 5,280 | 5,170 | 5,180 | 230,100 | 5,180 |
| 2023-02-16 | 5,300 | 5,320 | 5,270 | 5,320 | 137,300 | 5,320 |
| 2023-02-15 | 5,280 | 5,300 | 5,240 | 5,260 | 129,000 | 5,260 |
| 2023-02-14 | 5,240 | 5,270 | 5,210 | 5,210 | 128,200 | 5,210 |
| 2023-02-13 | 5,230 | 5,240 | 5,150 | 5,180 | 107,500 | 5,180 |
| 2023-02-10 | 5,250 | 5,270 | 5,210 | 5,250 | 243,800 | 5,250 |
| 2023-02-09 | 5,170 | 5,280 | 5,170 | 5,250 | 199,100 | 5,250 |
| 2023-02-08 | 5,140 | 5,190 | 5,130 | 5,170 | 86,900 | 5,170 |
| 2023-02-07 | 5,170 | 5,190 | 5,140 | 5,180 | 107,300 | 5,180 |
| 2023-02-06 | 5,160 | 5,190 | 5,140 | 5,140 | 128,100 | 5,140 |
| 2023-02-03 | 5,080 | 5,110 | 5,050 | 5,060 | 78,300 | 5,060 |
| 2023-02-02 | 5,130 | 5,130 | 5,040 | 5,060 | 108,700 | 5,060 |
| 2023-02-01 | 5,140 | 5,160 | 5,040 | 5,110 | 222,500 | 5,110 |
| 2023-01-31 | 5,160 | 5,260 | 5,160 | 5,240 | 165,300 | 5,240 |
| 2023-01-30 | 5,170 | 5,240 | 5,130 | 5,150 | 130,700 | 5,150 |
| 2023-01-27 | 5,130 | 5,180 | 5,120 | 5,170 | 127,300 | 5,170 |
| 2023-01-26 | 5,090 | 5,130 | 5,070 | 5,100 | 152,200 | 5,100 |
| 2023-01-25 | 5,050 | 5,110 | 5,040 | 5,080 | 211,400 | 5,080 |
| 2023-01-24 | 4,950 | 5,070 | 4,945 | 5,030 | 217,900 | 5,030 |
| 2023-01-23 | 4,875 | 4,890 | 4,825 | 4,855 | 85,300 | 4,855 |
| 2023-01-20 | 4,805 | 4,815 | 4,770 | 4,805 | 95,100 | 4,805 |
| 2023-01-19 | 4,865 | 4,865 | 4,790 | 4,795 | 158,700 | 4,795 |
| 2023-01-18 | 4,735 | 4,965 | 4,735 | 4,935 | 276,200 | 4,935 |
| 2023-01-17 | 4,620 | 4,730 | 4,620 | 4,715 | 129,800 | 4,715 |
| 2023-01-16 | 4,630 | 4,640 | 4,555 | 4,605 | 153,500 | 4,605 |
| 2023-01-13 | 4,765 | 4,775 | 4,670 | 4,690 | 264,800 | 4,690 |
| 2023-01-12 | 4,665 | 4,725 | 4,635 | 4,695 | 146,000 | 4,695 |
| 2023-01-11 | 4,675 | 4,725 | 4,660 | 4,685 | 163,400 | 4,685 |
| 2023-01-10 | 4,680 | 4,690 | 4,645 | 4,655 | 96,000 | 4,655 |
| 2023-01-06 | 4,610 | 4,675 | 4,610 | 4,670 | 89,200 | 4,670 |
| 2023-01-05 | 4,650 | 4,665 | 4,590 | 4,635 | 111,500 | 4,635 |
| 2023-01-04 | 4,665 | 4,670 | 4,615 | 4,665 | 82,300 | 4,665 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
