6103 オークマ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-215,5105,5605,4305,430115,9005,430
2021-10-205,5105,5705,4505,47082,6005,470
2021-10-195,4905,5205,4205,47075,8005,470
2021-10-185,5405,5705,4505,48094,4005,480
2021-10-155,3705,5305,3705,510155,3005,510
2021-10-145,3505,3505,2505,310132,0005,310
2021-10-135,3005,3505,2205,290178,7005,290
2021-10-125,2805,3305,2705,300121,6005,300
2021-10-115,2805,3605,2405,340145,8005,340
2021-10-085,3205,3505,2405,270257,5005,270
2021-10-075,1605,2105,1105,120124,3005,120
2021-10-065,2105,3105,0705,110151,7005,110
2021-10-055,1905,2005,1005,150182,0005,150
2021-10-045,3505,3905,2205,250160,1005,250
2021-10-015,3705,4005,2805,310163,3005,310
2021-09-305,4905,5005,4205,440200,3005,440
2021-09-295,5205,5505,4405,500141,1005,500
2021-09-285,6005,6705,5705,640154,0005,640
2021-09-275,6205,6405,5505,570125,9005,570
2021-09-245,7105,7205,6405,650134,7005,650
2021-09-225,4805,5705,4505,520198,7005,520
2021-09-215,6805,7105,6405,640139,6005,640
2021-09-175,8505,9105,8505,880146,7005,880
2021-09-165,9105,9205,8405,850177,9005,850
2021-09-155,8005,8705,7905,830129,7005,830
2021-09-145,8105,8905,8105,890162,2005,890
2021-09-135,7605,8005,7205,800135,2005,800
2021-09-105,7805,8405,7205,750337,2005,750
2021-09-095,7005,7605,6505,680149,3005,680
2021-09-085,6905,7905,6805,790140,5005,790
2021-09-075,6705,7605,6705,710126,9005,710
2021-09-065,6605,6805,5805,660166,0005,660
2021-09-035,4605,5705,4405,560144,1005,560
2021-09-025,3305,4205,3205,400122,9005,400
2021-09-015,2705,3505,2605,330145,6005,330
2021-08-315,2005,3105,1805,270123,9005,270
2021-08-305,1605,2405,1505,23098,1005,230
2021-08-275,0805,1205,0405,110107,4005,110
2021-08-265,1105,1605,1005,13071,3005,130
2021-08-255,1505,2305,1205,12070,2005,120
2021-08-245,0705,1405,0505,11099,9005,110
2021-08-234,9805,0804,9755,060108,0005,060
2021-08-205,0205,0304,9354,940137,0004,940
2021-08-195,0905,1305,0505,070112,7005,070
2021-08-185,1005,1805,0505,140123,9005,140
2021-08-175,1605,2205,0905,09096,5005,090
2021-08-165,2505,2505,1405,150109,6005,150
2021-08-135,4705,4705,2905,320146,2005,320
2021-08-125,5105,5305,4105,43082,3005,430
2021-08-115,3405,4505,3405,43075,4005,430
2021-08-105,3605,3805,2805,310107,6005,310
2021-08-065,2405,3205,2205,310110,8005,310
2021-08-055,1705,2505,1505,22098,6005,220
2021-08-045,3505,3705,1905,240130,6005,240
2021-08-035,3305,3905,2905,350178,3005,350
2021-08-025,2005,4605,2005,360259,4005,360
2021-07-305,4905,5105,4105,450198,0005,450
2021-07-295,3705,4705,3505,45093,3005,450
2021-07-285,4005,4405,3605,410183,0005,410
2021-07-275,3205,4005,3105,380100,3005,380
2021-07-265,3105,3405,2505,320139,2005,320
2021-07-215,3005,3105,1905,210189,3005,210
2021-07-205,2505,2505,1805,200181,0005,200
2021-07-195,3705,3705,2605,320124,3005,320
2021-07-165,4505,5305,4305,470135,8005,470
2021-07-155,5505,5905,4405,480120,8005,480
2021-07-145,5005,6005,4805,550124,7005,550
2021-07-135,5505,6105,5005,600203,6005,600
2021-07-125,3405,4905,3305,480232,2005,480
2021-07-095,1805,2005,0805,200214,8005,200
2021-07-085,2305,3105,2305,270139,7005,270
2021-07-075,2505,3305,2405,260154,0005,260
2021-07-065,4105,4205,3705,38077,6005,380
2021-07-055,4805,4805,4005,42074,1005,420
2021-07-025,3805,5105,3805,48089,2005,480
2021-07-015,4805,4805,3605,420109,3005,420
2021-06-305,4005,4705,4005,430121,1005,430
2021-06-295,4505,4605,3605,420127,8005,420
2021-06-285,3905,4405,3905,43096,5005,430
2021-06-255,4305,4405,3505,400140,7005,400
2021-06-245,4005,4205,3605,37087,6005,370
2021-06-235,4805,4805,3505,36093,4005,360
2021-06-225,3905,4305,3405,400150,0005,400
2021-06-215,3705,3705,1805,210203,9005,210
2021-06-185,5705,5705,4905,490122,3005,490
2021-06-175,6605,6605,5605,580108,7005,580
2021-06-165,5805,6505,5805,63093,2005,630
2021-06-155,5205,6205,5205,570108,7005,570
2021-06-145,5305,5705,5005,55086,6005,550
2021-06-115,5405,5405,4505,500192,4005,500
2021-06-105,5005,6105,4405,580187,7005,580
2021-06-095,5505,5505,4905,490134,5005,490
2021-06-085,5905,6305,5305,550116,8005,550
2021-06-075,7105,7105,6305,63072,3005,630
2021-06-045,6405,7105,6005,68087,0005,680
2021-06-035,6305,7405,6205,640121,0005,640
2021-06-025,5805,6405,5705,630177,4005,630
2021-06-015,7105,7405,5905,660102,1005,660
2021-05-315,7105,7105,6005,660143,2005,660
2021-05-285,6605,8305,6305,790208,2005,790
2021-05-275,6905,7205,5605,560153,0005,560
2021-05-265,6605,7105,6505,69091,6005,690
2021-05-255,7505,7605,6705,71086,4005,710
2021-05-245,6405,7705,6405,69074,1005,690
2021-05-215,6205,6805,5905,650120,3005,650
2021-05-205,5005,5905,5005,58092,5005,580
2021-05-195,6105,6205,5205,520129,5005,520
2021-05-185,6205,7405,5905,710134,7005,710
2021-05-175,7305,7305,5005,540134,8005,540
2021-05-145,7305,7905,6505,660188,0005,660
2021-05-135,7305,7905,6505,650152,1005,650
2021-05-125,9505,9705,6405,770214,5005,770
2021-05-116,1506,1505,8905,920205,0005,920
2021-05-106,2206,2706,1906,230190,3006,230
2021-05-076,0906,1606,0706,120178,8006,120
2021-05-065,9706,0905,9506,020198,5006,020
2021-04-306,0006,0305,8705,890177,9005,890
2021-04-285,9606,0805,8906,030308,8006,030
2021-04-276,0206,3206,0206,190261,6006,190
2021-04-265,9706,0605,9006,020160,5006,020
2021-04-235,9405,9905,9105,95092,8005,950
2021-04-226,0806,0805,9706,01097,9006,010
2021-04-216,0906,0905,9105,960202,4005,960
2021-04-206,3006,3106,1406,190173,8006,190
2021-04-196,3406,4406,3406,40073,5006,400
2021-04-166,4106,4106,3506,38083,3006,380
2021-04-156,4406,4806,3806,42097,6006,420
2021-04-146,4106,4206,3506,400121,5006,400
2021-04-136,5006,5506,4406,470178,1006,470
2021-04-126,4506,5206,4006,460129,0006,460
2021-04-096,4306,5506,4106,440165,5006,440
2021-04-086,4606,4806,3706,430128,6006,430
2021-04-076,4806,5706,4506,510179,4006,510
2021-04-066,4906,5406,3706,400126,2006,400
2021-04-056,5006,5506,4606,510138,6006,510
2021-04-026,4206,5106,4006,480117,5006,480
2021-04-016,3906,4506,3506,370114,0006,370
2021-03-316,4206,4206,3106,350147,3006,350
2021-03-306,4306,5106,3806,480133,6006,480
2021-03-296,4906,5106,3406,430217,4006,430
2021-03-266,4806,5606,4006,440162,8006,440
2021-03-256,3906,4906,3806,420110,3006,420
2021-03-246,3706,4006,2806,320149,8006,320
2021-03-236,5906,6306,4306,430125,3006,430
2021-03-226,6706,6706,5206,580139,7006,580
2021-03-196,7106,7706,6206,730126,7006,730
2021-03-186,6906,8206,6806,720108,1006,720
2021-03-176,6306,6706,4806,630117,9006,630
2021-03-166,8006,8306,6606,670114,0006,670
2021-03-156,7406,8606,7006,780139,8006,780
2021-03-126,5006,7006,4106,690296,0006,690
2021-03-116,4806,5906,4706,480200,0006,480
2021-03-106,2906,4606,2506,430284,4006,430
2021-03-096,2806,2806,1606,250102,2006,250
2021-03-086,2806,2806,1406,180149,5006,180
2021-03-056,1706,2006,0606,150176,3006,150
2021-03-046,0906,1706,0206,120139,3006,120
2021-03-036,0506,1005,9806,060104,2006,060
2021-03-026,0906,1105,8905,970123,5005,970
2021-03-015,9306,0005,8805,99089,8005,990
2021-02-265,9805,9805,8405,850163,6005,850
2021-02-256,0806,0905,9806,010137,5006,010
2021-02-245,9806,0105,8905,910164,3005,910
2021-02-226,0006,0605,9405,970128,3005,970
2021-02-196,0006,0305,8605,920229,2005,920
2021-02-186,3006,3406,0606,070214,1006,070
2021-02-176,3106,3606,2706,300140,5006,300
2021-02-166,2606,3706,2306,280212,3006,280
2021-02-156,2006,3706,2006,290215,9006,290
2021-02-126,3606,3606,0106,120344,0006,120
2021-02-106,3006,4506,3006,390154,0006,390
2021-02-096,3606,3706,2606,350113,6006,350
2021-02-086,2606,3406,2406,300135,8006,300
2021-02-056,2206,2606,1206,210180,3006,210
2021-02-046,2706,2806,0806,120203,8006,120
2021-02-036,2706,3406,1806,250196,5006,250
2021-02-026,1506,3406,0906,320193,4006,320
2021-02-016,0906,1605,8606,150371,2006,150
2021-01-296,4006,4406,2506,270214,2006,270
2021-01-286,2406,5806,2406,460328,9006,460
2021-01-276,2906,4206,2906,340185,9006,340
2021-01-266,2406,2606,1906,240128,0006,240
2021-01-256,2106,2506,1706,240126,4006,240
2021-01-226,1406,2206,1206,170112,6006,170
2021-01-216,2306,3006,1306,190130,5006,190
2021-01-206,1506,2106,0906,180149,5006,180
2021-01-196,0706,2006,0306,110136,2006,110
2021-01-186,0806,1105,9805,990116,3005,990
2021-01-156,2906,3306,0806,150185,2006,150
2021-01-146,1106,2906,1006,220257,8006,220
2021-01-136,0306,1406,0206,110179,6006,110
2021-01-126,0806,1506,0406,040158,4006,040
2021-01-086,1106,1806,0606,120217,0006,120
2021-01-075,9106,1005,9106,040323,8006,040
2021-01-065,7205,7805,6905,770128,8005,770
2021-01-055,6505,7905,6005,760195,8005,760
2021-01-045,7805,7805,5705,700134,0005,700

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