6103 オークマ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,2501,2501,2301,250157,0006,250
1990-12-271,2501,2801,2501,250250,0006,250
1990-12-261,2701,2801,2401,260167,0006,300
1990-12-251,2401,2801,2401,280120,0006,400
1990-12-211,2701,2901,2501,250146,0006,250
1990-12-201,3201,3201,2801,300340,0006,500
1990-12-191,3101,3301,3001,330419,0006,650
1990-12-181,3001,3001,2701,290238,0006,450
1990-12-171,2801,3001,2601,300148,0006,500
1990-12-141,2501,2801,2401,2801,495,0006,400
1990-12-131,3201,3401,2901,290210,0006,450
1990-12-121,3301,3301,2901,320102,0006,600
1990-12-111,3301,3401,2801,340153,0006,700
1990-12-101,3301,3401,3101,340209,0006,700
1990-12-071,3001,3301,2801,310272,0006,550
1990-12-061,2801,2901,2601,290155,0006,450
1990-12-051,2801,2801,2001,280181,0006,400
1990-12-041,2901,2901,2401,240134,0006,200
1990-12-031,3201,3201,2901,310102,0006,550
1990-11-301,2601,2901,2501,260236,0006,300
1990-11-291,2601,3301,2601,330143,0006,650
1990-11-281,3401,3701,3201,330157,0006,650
1990-11-271,3701,3701,3101,360135,0006,800
1990-11-261,3701,3801,3501,380207,0006,900
1990-11-221,2901,3501,2501,350447,0006,750
1990-11-211,2701,3001,2501,300119,0006,500
1990-11-201,3101,3701,2901,290553,0006,450
1990-11-191,2601,2901,2301,290168,0006,450
1990-11-161,2701,3001,2401,260184,0006,300
1990-11-151,3101,3201,2701,280106,0006,400
1990-11-141,3001,3301,2801,320193,0006,600
1990-11-131,3001,3401,2701,330250,0006,650
1990-11-091,2101,2801,2001,280136,0006,400
1990-11-081,2401,2401,2001,210147,0006,050
1990-11-071,2701,2901,2301,250202,0006,250
1990-11-061,3301,3301,2701,290148,0006,450
1990-11-051,3601,3601,3301,33035,0006,650
1990-11-021,3201,3501,3001,340166,0006,700
1990-11-011,4001,4001,3201,330208,0006,650
1990-10-311,4201,4401,4101,420131,0007,100
1990-10-301,4401,4401,4101,43061,0007,150
1990-10-291,4201,4401,4101,420201,0007,100
1990-10-261,4201,4601,4201,420111,0007,100
1990-10-251,4701,4701,4201,420190,0007,100
1990-10-241,4201,4501,4001,400339,0007,000
1990-10-231,4601,4601,4201,460537,0007,300
1990-10-221,4101,4501,4001,420217,0007,100
1990-10-191,3601,4501,3601,390764,0006,950
1990-10-181,3301,3801,3301,360138,0006,800
1990-10-171,3501,3501,3201,340221,0006,700
1990-10-161,3201,3601,3101,310297,0006,550
1990-10-151,3301,3301,3001,300145,0006,500
1990-10-121,2801,3101,2801,310181,0006,550
1990-10-111,2901,3101,2701,30099,0006,500
1990-10-091,3601,3701,3201,340201,0006,700
1990-10-081,3401,3601,3001,340388,0006,700
1990-10-051,3001,3401,2901,340369,0006,700
1990-10-031,3801,4401,3501,420363,0007,100
1990-10-021,4001,4201,4001,400415,0007,000
1990-10-011,2601,2801,1501,220161,0006,100
1990-09-281,3001,3301,2301,300232,0006,500
1990-09-271,2601,3301,2401,330138,0006,650
1990-09-261,3501,3601,2801,280156,0006,400
1990-09-251,3101,3701,3101,370140,0006,850
1990-09-211,3001,3501,3001,350283,0006,750
1990-09-201,3301,3601,3001,360166,0006,800
1990-09-191,3501,3501,3301,330147,0006,650
1990-09-181,3101,3301,2701,330117,0006,650
1990-09-171,3401,3401,3001,300234,0006,500
1990-09-141,3201,3401,3101,340759,0006,700
1990-09-131,3501,3901,3301,340317,0006,700
1990-09-121,3001,3601,2701,340194,0006,700
1990-09-111,3301,3501,3001,310130,0006,550
1990-09-101,3801,3901,3301,370175,0006,850
1990-09-071,2701,3501,2301,340236,0006,700
1990-09-061,3101,3201,2401,270234,0006,350
1990-09-051,3001,3401,2501,340319,0006,700
1990-09-041,3601,3601,3001,340130,0006,700
1990-09-031,4401,4401,3301,400166,0007,000
1990-08-311,4101,4701,3901,430395,0007,150
1990-08-301,4201,4501,3101,450306,0007,250
1990-08-291,4201,4401,4101,410199,0007,050
1990-08-281,4601,4601,4101,460290,0007,300
1990-08-271,3201,4001,3201,400154,0007,000
1990-08-241,3101,3501,2701,300199,0006,500
1990-08-231,3101,3301,2501,300264,0006,500
1990-08-221,4001,4401,3201,350313,0006,750
1990-08-211,5501,5501,4601,460202,0007,300
1990-08-201,4501,5401,4501,500229,0007,500
1990-08-171,4601,5101,4501,450180,0007,250
1990-08-161,5401,5501,5101,510180,0007,550
1990-08-151,4801,5601,4701,510246,0007,550
1990-08-141,4201,4601,3501,430168,0007,150
1990-08-131,4501,4701,3501,400318,0007,000
1990-08-101,5001,5401,4501,450202,0007,250
1990-08-091,5201,5501,4801,480354,0007,400
1990-08-081,4901,5301,4501,530248,0007,650
1990-08-071,4301,4801,4301,470266,0007,350
1990-08-061,5601,5801,5201,560257,0007,800
1990-08-031,6201,6801,6101,670212,0008,350
1990-08-021,7001,7301,6201,660269,0008,300
1990-08-011,7701,7801,7201,760235,0008,800
1990-07-311,7101,7701,7101,770190,0008,850
1990-07-301,7101,7201,7001,710132,0008,550
1990-07-271,7501,7901,7201,760182,0008,800
1990-07-261,7501,7901,7501,780181,0008,900
1990-07-251,7501,7901,7401,77088,0008,850
1990-07-241,7401,7801,7401,740138,0008,700
1990-07-231,7901,7901,7101,770220,0008,850
1990-07-201,7901,8401,7901,820374,0009,100
1990-07-191,8501,8601,8301,850168,0009,250
1990-07-181,9001,9001,8601,860274,0009,300
1990-07-171,8901,9101,8601,890234,0009,450
1990-07-161,8601,8901,8601,890197,0009,450
1990-07-131,9201,9201,8801,890233,0009,450
1990-07-121,8901,8901,8701,890366,0009,450
1990-07-111,8401,8801,8401,870170,0009,350
1990-07-101,9101,9301,8501,890391,0009,450
1990-07-091,9301,9401,9101,910632,0009,550
1990-07-061,9201,9401,9001,930737,0009,650
1990-07-051,9001,9501,8901,9301,477,0009,650
1990-07-041,8401,9201,8301,8902,215,0009,450
1990-07-031,8301,8501,8201,840387,0009,200
1990-07-021,8301,8601,8301,850292,0009,250
1990-06-291,8601,8801,8401,840984,0009,200
1990-06-281,8101,8701,8101,8401,445,0009,200
1990-06-271,7601,8101,7401,800770,0009,000
1990-06-261,6901,7601,6901,750322,0008,750
1990-06-251,7701,7701,7001,720260,0008,600
1990-06-221,7701,7701,7301,770350,0008,850
1990-06-211,7501,8101,7501,760852,0008,800
1990-06-201,7101,7501,7101,740310,0008,700
1990-06-191,7401,7401,6901,730206,0008,650
1990-06-181,7701,7701,7201,720229,0008,600
1990-06-151,7401,7601,7301,760495,0008,800
1990-06-141,7201,7401,7201,740161,0008,700
1990-06-131,7401,7501,7201,720223,0008,600
1990-06-121,7201,7301,7001,720261,0008,600
1990-06-111,7401,7401,7201,720212,0008,600
1990-06-081,7601,7601,7301,7401,130,0008,700
1990-06-071,7101,7501,7101,7401,111,0008,700
1990-06-061,6501,7101,6501,680785,0008,400
1990-06-051,6201,6801,6201,630182,0008,150
1990-06-041,6501,6601,6101,62066,0008,100
1990-06-011,6201,6601,6101,650225,0008,250
1990-05-311,6901,6901,6201,650248,0008,250
1990-05-301,6801,6901,6301,660308,0008,300
1990-05-291,6401,6801,6401,650274,0008,250
1990-05-281,6501,6701,6401,670261,0008,350
1990-05-251,6101,6501,6001,650214,0008,250
1990-05-241,6201,6401,6001,610172,0008,050
1990-05-231,6301,6501,6201,620529,0008,100
1990-05-221,6201,6201,6001,620197,0008,100
1990-05-211,6001,6201,6001,620109,0008,100
1990-05-181,6001,6401,6001,630201,0008,150
1990-05-171,5901,6101,5801,600148,0008,000
1990-05-161,5701,6101,5601,590181,0007,950
1990-05-151,5601,6201,5601,590284,0007,950
1990-05-141,5901,6001,5701,590215,0007,950
1990-05-111,5001,5501,4901,550448,0007,750
1990-05-101,5701,5901,5401,540534,0007,700
1990-05-091,6101,6201,6001,600129,0008,000
1990-05-081,6501,6501,6001,610236,0008,050
1990-05-071,5801,6601,5801,650466,0008,250
1990-05-021,6001,6001,5601,580221,0007,900
1990-05-011,6001,6001,5801,580200,0007,900
1990-04-271,6001,6201,6001,620462,0008,100
1990-04-261,5801,5901,5501,580642,0007,900
1990-04-251,4701,5201,4701,52085,0007,600
1990-04-241,4601,5101,4601,490167,0007,450
1990-04-231,5201,5501,5101,510182,0007,550
1990-04-201,5701,5701,5001,550183,0007,750
1990-04-191,5601,5701,5301,560293,0007,800
1990-04-181,4701,5301,4701,530137,0007,650
1990-04-171,4601,5401,4601,47094,0007,350
1990-04-161,4801,4801,4601,46099,0007,300
1990-04-131,4801,5301,4501,500143,0007,500
1990-04-121,4801,5401,4701,500161,0007,500
1990-04-111,4501,4901,4401,470133,0007,350
1990-04-101,4301,4901,4301,430237,0007,150
1990-04-091,5301,5401,5001,500184,0007,500
1990-04-061,5101,5501,4501,500312,0007,500
1990-04-051,4501,5101,3901,510337,0007,550
1990-04-041,5401,5601,4501,450175,0007,250
1990-04-031,4501,5901,4001,570322,0007,850
1990-04-021,5001,5301,4501,450184,0007,250
1990-03-301,5401,5401,4801,540156,0007,700
1990-03-291,5301,5501,4801,530198,0007,650
1990-03-281,4901,5401,4901,530291,0007,650
1990-03-271,5001,5901,5001,520326,0007,600
1990-03-261,6001,6101,5001,600420,0008,000
1990-03-231,5401,5501,4601,550243,0007,750
1990-03-221,4301,5101,4301,510228,0007,550
1990-03-201,4501,5201,4301,500276,0007,500
1990-03-191,5501,5701,4301,470256,0007,350
1990-03-161,5401,5801,5201,520109,0007,600
1990-03-151,5401,5601,5201,540140,0007,700
1990-03-141,4901,5301,4901,490267,0007,450
1990-03-131,5001,5401,5001,500204,0007,500
1990-03-121,5901,6001,5201,530185,0007,650
1990-03-091,6401,6401,5901,590508,0007,950
1990-03-081,5601,6401,5601,580257,0007,900
1990-03-071,5901,6001,5401,560250,0007,800
1990-03-061,6301,6501,5501,600436,0008,000
1990-03-051,6501,6701,6501,65097,0008,250
1990-03-021,6701,6801,6301,670156,0008,350
1990-03-011,6801,6801,6201,620257,0008,100
1990-02-281,7201,7201,6601,670223,0008,350
1990-02-271,7101,7101,5901,700139,0008,500
1990-02-261,6601,6801,6401,650106,0008,250
1990-02-231,6701,7301,6601,720129,0008,600
1990-02-221,7301,7601,6601,760242,0008,800
1990-02-211,7801,8001,7001,700209,0008,500
1990-02-201,7901,8001,7501,780196,0008,900
1990-02-191,8001,8001,7601,790122,0008,950
1990-02-161,8001,8001,7801,800177,0009,000
1990-02-151,7701,7901,7601,770191,0008,850
1990-02-141,7501,7901,7501,79075,0008,950
1990-02-131,8101,8101,7601,780316,0008,900
1990-02-091,7901,7901,7501,780109,0008,900
1990-02-081,7601,7601,7401,760315,0008,800
1990-02-071,7201,7501,7201,730171,0008,650
1990-02-061,7601,7601,7301,750238,0008,750
1990-02-051,7601,7601,7001,700236,0008,500
1990-02-021,7401,7901,7401,760263,0008,800
1990-02-011,7401,7401,7301,730196,0008,650
1990-01-311,7601,8001,7201,730153,0008,650
1990-01-301,7701,7701,7601,76088,0008,800
1990-01-291,7901,7901,7501,760100,0008,800
1990-01-261,7901,8001,7801,79060,0008,950
1990-01-251,8201,8201,7801,800144,0009,000
1990-01-241,8101,8101,7701,800145,0009,000
1990-01-231,8501,8501,7501,750292,0008,750
1990-01-221,7701,8201,7701,820242,0009,100
1990-01-191,7901,8001,7501,800112,0009,000
1990-01-181,8201,8201,7601,800176,0009,000
1990-01-171,7601,8001,7301,760321,0008,800
1990-01-161,7701,7701,7001,700194,0008,500
1990-01-121,8301,8301,7401,740491,0008,700
1990-01-111,8201,8201,7901,820369,0009,100
1990-01-101,8401,8401,7501,790276,0008,950
1990-01-091,8101,8301,7801,820265,0009,100
1990-01-081,8401,8501,8101,810428,0009,050
1990-01-051,8301,8301,7801,780249,0008,900
1990-01-041,8301,8401,8001,81067,0009,050

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