6103 オークマ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	810	810	800	806	46,000	2,015
1985-12-27	830	830	800	800	81,000	2,000
1985-12-26	832	833	830	830	66,000	2,075
1985-12-25	830	830	821	830	75,000	2,075
1985-12-24	847	847	837	840	142,000	2,100
1985-12-23	857	859	847	847	136,000	2,117.50
1985-12-21	857	857	849	855	182,000	2,137.50
1985-12-20	840	847	838	847	288,000	2,117.50
1985-12-19	836	838	831	838	77,000	2,095
1985-12-18	840	840	835	836	164,000	2,090
1985-12-17	865	865	835	835	180,000	2,087.50
1985-12-16	860	865	858	861	374,000	2,152.50
1985-12-13	859	865	851	855	353,000	2,137.50
1985-12-12	855	855	846	850	142,000	2,125
1985-12-11	850	853	845	845	429,000	2,112.50
1985-12-10	868	868	853	853	167,000	2,132.50
1985-12-09	868	868	860	860	125,000	2,150
1985-12-07	869	869	862	865	291,000	2,162.50
1985-12-06	865	870	855	869	1,965,000	2,172.50
1985-12-05	830	840	825	835	242,000	2,087.50
1985-12-04	830	835	813	827	77,000	2,067.50
1985-12-03	818	830	818	820	369,000	2,050
1985-12-02	839	839	826	828	166,000	2,070
1985-11-30	834	842	834	838	426,000	2,095
1985-11-29	831	835	824	833	608,000	2,082.50
1985-11-28	820	830	817	824	1,001,000	2,060
1985-11-27	805	812	802	811	688,000	2,027.50
1985-11-26	809	815	799	799	525,000	1,997.50
1985-11-25	802	805	791	799	690,000	1,997.50
1985-11-22	800	800	784	796	121,000	1,990
1985-11-21	810	810	795	796	498,000	1,990
1985-11-20	798	809	795	802	403,000	2,005
1985-11-19	790	790	781	781	80,000	1,952.50
1985-11-18	785	796	785	795	85,000	1,987.50
1985-11-16	781	789	781	781	24,000	1,952.50
1985-11-15	770	790	770	790	31,000	1,975
1985-11-14	770	776	770	770	43,000	1,925
1985-11-13	775	777	765	765	72,000	1,912.50
1985-11-12	770	772	770	771	30,000	1,927.50
1985-11-11	779	779	770	770	76,000	1,925
1985-11-08	786	790	780	780	72,000	1,950
1985-11-07	792	799	780	785	139,000	1,962.50
1985-11-06	784	792	783	792	69,000	1,980
1985-11-05	793	793	783	783	29,000	1,957.50
1985-11-02	783	793	783	783	62,000	1,957.50
1985-11-01	797	797	780	783	135,000	1,957.50
1985-10-31	823	823	797	800	473,000	2,000
1985-10-30	783	810	783	807	425,000	2,017.50
1985-10-29	808	809	781	781	209,000	1,952.50
1985-10-28	809	814	795	805	755,000	2,012.50
1985-10-26	776	815	774	810	792,000	2,025
1985-10-25	752	780	751	769	577,000	1,922.50
1985-10-24	742	746	740	746	171,000	1,865
1985-10-23	742	748	742	742	114,000	1,855
1985-10-22	751	760	751	752	129,000	1,880
1985-10-21	765	766	760	761	190,000	1,902.50
1985-10-19	750	765	750	760	164,000	1,900
1985-10-18	756	760	741	756	183,000	1,890
1985-10-17	760	761	750	756	348,000	1,890
1985-10-16	740	750	740	750	205,000	1,875
1985-10-15	745	747	740	745	135,000	1,862.50
1985-10-14	750	750	741	741	192,000	1,852.50
1985-10-11	729	740	721	740	226,000	1,850
1985-10-09	685	719	685	719	276,000	1,797.50
1985-10-08	690	690	680	689	1,074,000	1,722.50
1985-10-07	698	698	685	690	70,000	1,725
1985-10-05	690	690	686	688	225,000	1,720
1985-10-04	701	701	690	690	297,000	1,725
1985-10-03	705	705	700	701	24,000	1,752.50
1985-10-02	700	707	695	707	44,000	1,767.50
1985-10-01	702	702	700	702	29,000	1,755
1985-09-30	690	690	675	682	38,000	1,705
1985-09-28	708	708	700	700	32,000	1,750
1985-09-27	721	721	710	710	56,000	1,775
1985-09-26	726	727	713	713	118,000	1,782.50
1985-09-25	760	760	746	746	46,000	1,865
1985-09-24	769	769	755	755	63,000	1,887.50
1985-09-21	761	762	753	760	34,000	1,900
1985-09-20	755	772	750	761	189,000	1,902.50
1985-09-19	745	760	744	750	79,000	1,875
1985-09-18	747	750	745	745	55,000	1,862.50
1985-09-17	745	746	745	746	23,000	1,865
1985-09-13	745	755	743	755	100,000	1,887.50
1985-09-12	759	759	743	755	188,000	1,887.50
1985-09-11	745	761	735	761	90,000	1,902.50
1985-09-10	750	757	745	746	67,000	1,865
1985-09-09	749	755	748	755	56,000	1,887.50
1985-09-07	736	750	736	749	8,000	1,872.50
1985-09-06	725	732	725	730	49,000	1,825
1985-09-05	735	740	731	735	93,000	1,837.50
1985-09-04	740	750	735	745	65,000	1,862.50
1985-09-03	760	760	750	753	83,000	1,882.50
1985-09-02	758	764	758	764	209,000	1,910
1985-08-31	754	758	745	758	259,000	1,895
1985-08-30	719	765	719	744	380,000	1,860
1985-08-29	700	709	700	709	97,000	1,772.50
1985-08-28	696	700	694	700	149,000	1,750
1985-08-27	699	699	692	692	44,000	1,730
1985-08-26	700	700	691	692	39,000	1,730
1985-08-24	699	700	690	690	65,000	1,725
1985-08-23	695	700	691	700	59,000	1,750
1985-08-22	686	695	686	695	100,000	1,737.50
1985-08-21	690	695	690	690	286,000	1,725
1985-08-20	680	692	680	690	110,000	1,725
1985-08-19	676	679	675	679	98,000	1,697.50
1985-08-17	680	682	671	671	53,000	1,677.50
1985-08-16	683	683	680	681	58,000	1,702.50
1985-08-15	686	690	672	684	167,000	1,710
1985-08-14	685	690	685	685	47,000	1,712.50
1985-08-13	690	697	682	688	89,000	1,720
1985-08-12	710	710	685	696	86,000	1,740
1985-08-09	727	730	715	715	39,000	1,787.50
1985-08-08	726	728	720	720	66,000	1,800
1985-08-07	710	730	710	730	58,000	1,825
1985-08-06	705	710	705	710	77,000	1,775
1985-08-05	709	710	690	705	75,000	1,762.50
1985-08-03	720	725	715	719	44,000	1,797.50
1985-08-02	725	735	725	730	107,000	1,825
1985-08-01	725	735	715	725	153,000	1,812.50
1985-07-31	679	725	679	715	236,000	1,787.50
1985-07-30	671	685	670	679	91,000	1,697.50
1985-07-29	675	680	665	670	146,000	1,675
1985-07-27	690	690	653	655	167,000	1,637.50
1985-07-26	698	699	684	685	187,000	1,712.50
1985-07-25	710	720	695	698	186,000	1,745
1985-07-24	725	731	720	720	60,000	1,800
1985-07-23	760	760	735	741	57,000	1,852.50
1985-07-22	735	750	735	750	27,000	1,875
1985-07-20	751	751	740	740	116,000	1,850
1985-07-19	755	765	755	755	221,000	1,887.50
1985-07-18	757	765	755	756	204,000	1,890
1985-07-17	755	765	754	755	125,000	1,887.50
1985-07-16	770	770	753	753	122,000	1,882.50
1985-07-15	789	789	759	770	49,000	1,925
1985-07-12	791	792	790	790	48,000	1,975
1985-07-11	800	800	790	790	87,000	1,975
1985-07-10	800	805	795	798	71,000	1,995
1985-07-09	790	794	780	790	159,000	1,975
1985-07-08	811	815	800	800	482,000	2,000
1985-07-06	809	815	805	815	174,000	2,037.50
1985-07-05	805	810	800	809	373,000	2,022.50
1985-07-04	800	810	800	810	202,000	2,025
1985-07-03	798	800	796	796	132,000	1,990
1985-07-02	799	799	797	798	111,000	1,995
1985-07-01	805	805	798	799	130,000	1,997.50
1985-06-29	810	812	800	800	391,000	2,000
1985-06-28	800	810	796	808	349,000	2,020
1985-06-27	795	799	786	786	110,000	1,965
1985-06-26	803	803	795	795	120,000	1,987.50
1985-06-25	799	809	795	803	146,000	2,007.50
1985-06-24	800	800	791	798	69,000	1,995
1985-06-22	790	800	790	790	87,000	1,975
1985-06-21	762	799	762	790	147,000	1,975
1985-06-20	800	805	760	761	206,000	1,902.50
1985-06-19	808	813	805	805	163,000	2,012.50
1985-06-18	808	809	808	808	95,000	2,020
1985-06-17	810	810	808	810	77,000	2,025
1985-06-15	820	820	810	810	56,000	2,025
1985-06-14	840	840	820	821	38,000	2,052.50
1985-06-13	816	830	816	830	58,000	2,075
1985-06-12	818	820	818	819	42,000	2,047.50
1985-06-11	809	825	805	825	218,000	2,062.50
1985-06-10	801	810	800	810	196,000	2,025
1985-06-07	817	819	795	805	316,000	2,012.50
1985-06-06	818	819	818	818	44,000	2,045
1985-06-05	806	817	804	815	246,000	2,037.50
1985-06-04	817	822	805	822	117,000	2,055
1985-06-03	835	840	826	826	224,000	2,065
1985-06-01	865	865	852	855	425,000	2,137.50
1985-05-31	875	875	860	870	381,000	2,175
1985-05-30	875	875	875	875	217,000	2,187.50
1985-05-29	875	880	874	875	342,000	2,187.50
1985-05-28	884	884	874	875	401,000	2,187.50
1985-05-27	870	889	870	889	91,000	2,222.50
1985-05-25	875	875	864	865	36,000	2,162.50
1985-05-24	870	875	870	870	351,000	2,175
1985-05-23	875	875	870	870	132,000	2,175
1985-05-22	870	879	870	873	82,000	2,182.50
1985-05-21	870	875	862	875	128,000	2,187.50
1985-05-20	861	864	851	864	112,000	2,160
1985-05-18	855	865	855	859	79,000	2,147.50
1985-05-17	879	879	865	865	141,000	2,162.50
1985-05-16	871	880	869	870	215,000	2,175
1985-05-15	891	891	860	860	139,000	2,150
1985-05-14	904	904	900	900	85,000	2,250
1985-05-13	908	909	905	909	46,000	2,272.50
1985-05-10	907	908	905	908	64,000	2,270
1985-05-09	916	920	915	915	116,000	2,287.50
1985-05-08	915	916	915	915	52,000	2,287.50
1985-05-07	920	920	915	915	186,000	2,287.50
1985-05-04	921	925	915	920	54,000	2,300
1985-05-02	925	925	920	920	88,000	2,300
1985-05-01	925	935	925	930	158,000	2,325
1985-04-30	929	929	920	925	156,000	2,312.50
1985-04-27	934	939	929	939	411,000	2,347.50
1985-04-26	906	930	906	928	856,000	2,320
1985-04-25	868	896	867	896	391,000	2,240
1985-04-24	855	858	850	858	80,000	2,145
1985-04-23	850	850	837	845	72,000	2,112.50
1985-04-22	855	859	836	848	270,000	2,120
1985-04-20	836	845	836	845	93,000	2,112.50
1985-04-19	826	832	816	832	299,000	2,080
1985-04-18	826	835	820	826	738,000	2,065
1985-04-17	840	850	835	836	385,000	2,090
1985-04-16	870	875	860	860	513,000	2,150
1985-04-15	896	897	880	880	39,000	2,200
1985-04-12	897	901	895	896	548,000	2,240
1985-04-11	898	898	895	896	233,000	2,240
1985-04-10	895	903	895	897	179,000	2,242.50
1985-04-09	895	903	895	897	69,000	2,242.50
1985-04-08	891	892	885	892	46,000	2,230
1985-04-06	893	893	892	892	7,000	2,230
1985-04-05	895	898	892	892	66,000	2,230
1985-04-04	897	898	895	895	231,000	2,237.50
1985-04-03	895	900	895	897	230,000	2,242.50
1985-04-02	903	906	897	898	224,000	2,245
1985-04-01	895	903	895	903	116,000	2,257.50
1985-03-30	895	900	895	900	74,000	2,250
1985-03-29	899	899	895	899	32,000	2,247.50
1985-03-28	895	901	895	900	150,000	2,250
1985-03-27	894	897	890	895	102,000	2,237.50
1985-03-26	915	925	900	910	354,000	2,275
1985-03-25	927	927	915	916	151,000	2,290
1985-03-23	926	927	925	925	174,000	2,312.50
1985-03-22	927	930	926	926	132,000	2,315
1985-03-20	921	933	920	925	229,000	2,312.50
1985-03-19	918	940	916	918	243,000	2,295
1985-03-18	910	917	910	915	76,000	2,287.50
1985-03-16	925	925	901	909	111,000	2,272.50
1985-03-15	935	938	925	935	175,000	2,337.50
1985-03-14	937	940	935	940	96,000	2,350
1985-03-13	939	940	936	940	284,000	2,350
1985-03-12	940	949	939	941	177,000	2,352.50
1985-03-11	936	950	936	940	72,000	2,350
1985-03-08	931	935	931	935	82,000	2,337.50
1985-03-07	938	940	930	935	195,000	2,337.50
1985-03-06	938	945	938	940	256,000	2,350
1985-03-05	950	950	935	948	102,000	2,370
1985-03-04	950	965	945	955	108,000	2,387.50
1985-03-02	940	942	935	942	87,000	2,355
1985-03-01	955	955	930	940	261,000	2,350
1985-02-28	940	945	933	940	235,000	2,350
1985-02-27	946	950	946	950	86,000	2,375
1985-02-26	950	959	940	940	114,000	2,350
1985-02-25	951	957	940	955	116,000	2,387.50
1985-02-23	952	953	952	953	21,000	2,382.50
1985-02-22	985	985	960	961	185,000	2,402.50
1985-02-21	983	990	980	989	529,000	2,472.50
1985-02-20	967	995	967	973	770,000	2,432.50
1985-02-19	970	970	965	969	231,000	2,422.50
1985-02-18	975	980	970	973	175,000	2,432.50
1985-02-16	975	975	970	970	437,000	2,425
1985-02-15	910	970	910	965	332,000	2,412.50
1985-02-14	904	910	904	910	66,000	2,275
1985-02-13	900	910	900	900	352,000	2,250
1985-02-12	906	906	890	900	149,000	2,250
1985-02-08	906	906	906	906	57,000	2,265
1985-02-07	903	914	903	909	52,000	2,272.50
1985-02-06	905	915	905	910	63,000	2,275
1985-02-05	905	907	902	905	94,000	2,262.50
1985-02-04	905	915	901	915	178,000	2,287.50
1985-02-02	927	930	900	900	295,000	2,250
1985-02-01	926	930	925	925	165,000	2,312.50
1985-01-31	925	927	925	925	60,000	2,312.50
1985-01-30	920	927	920	925	54,000	2,312.50
1985-01-29	921	925	915	920	57,000	2,300
1985-01-28	910	925	910	920	49,000	2,300
1985-01-26	940	940	925	925	130,000	2,312.50
1985-01-25	941	944	940	940	59,000	2,350
1985-01-24	942	948	940	940	280,000	2,350
1985-01-23	940	948	940	941	278,000	2,352.50
1985-01-22	931	931	930	930	142,000	2,325
1985-01-21	928	938	921	921	71,000	2,302.50
1985-01-19	925	925	925	925	44,000	2,312.50
1985-01-18	945	950	945	950	175,000	2,375
1985-01-17	948	948	938	945	175,000	2,362.50
1985-01-16	939	953	936	950	343,000	2,375
1985-01-14	931	932	930	932	207,000	2,330
1985-01-11	925	940	925	932	127,000	2,330
1985-01-10	910	920	909	919	158,000	2,297.50
1985-01-09	902	915	902	909	155,000	2,272.50
1985-01-08	897	901	897	900	276,000	2,250
1985-01-07	913	913	895	897	298,000	2,242.50
1985-01-05	916	920	906	913	141,000	2,282.50
1985-01-04	906	926	906	920	116,000	2,300

分割・併合履歴： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31