6103 オークマ(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,0101,0601,0101,060153,0005,300
1991-12-271,0001,0209911,01085,0005,050
1991-12-269901,010987990157,0004,950
1991-12-25979990966990195,0004,950
1991-12-24960990949949193,0004,745
1991-12-2096098094596090,0004,800
1991-12-19965971960960149,0004,800
1991-12-18970978966972106,0004,860
1991-12-179951,0209951,000129,0005,000
1991-12-169951,0309821,02083,0005,100
1991-12-139959959859951,387,0004,975
1991-12-12910940908925447,0004,625
1991-12-11930932884908525,0004,540
1991-12-10971971936946179,0004,730
1991-12-091,0001,00098098195,0004,905
1991-12-061,0401,0401,0001,000202,0005,000
1991-12-051,0301,0401,0201,020171,0005,100
1991-12-041,0101,0401,0101,04081,0005,200
1991-12-031,0301,0509901,010250,0005,050
1991-12-021,0701,0701,0201,020195,0005,100
1991-11-291,0901,1001,0701,08071,0005,400
1991-11-281,1001,1101,0701,100164,0005,500
1991-11-271,0901,1201,0701,100132,0005,500
1991-11-261,1001,1201,0601,10090,0005,500
1991-11-251,0601,0801,0601,08093,0005,400
1991-11-221,0601,1001,0601,100109,0005,500
1991-11-211,0901,1001,0601,060130,0005,300
1991-11-201,0701,0901,0401,070145,0005,350
1991-11-191,1301,1301,1001,100152,0005,500
1991-11-181,1301,1301,1001,110333,0005,550
1991-11-151,1001,1501,1001,140431,0005,700
1991-11-141,1201,1301,0901,090148,0005,450
1991-11-131,1601,1801,1401,140126,0005,700
1991-11-121,1001,1501,0901,140181,0005,700
1991-11-111,1201,1201,0901,10071,0005,500
1991-11-081,0901,1201,0901,120228,0005,600
1991-11-071,1501,1501,0801,080228,0005,400
1991-11-061,1901,1901,1501,180140,0005,900
1991-11-051,1701,1801,1601,18095,0005,900
1991-11-011,1601,1601,1501,160172,0005,800
1991-10-311,1501,1701,1301,170205,0005,850
1991-10-301,1701,1701,1401,160104,0005,800
1991-10-291,1901,1901,1501,150275,0005,750
1991-10-281,1501,1901,1301,150138,0005,750
1991-10-251,1501,1801,1401,150219,0005,750
1991-10-241,1501,1901,1401,140289,0005,700
1991-10-231,1001,1401,1001,140130,0005,700
1991-10-221,0901,1401,0901,140135,0005,700
1991-10-211,1201,1401,1101,140197,0005,700
1991-10-181,1001,1501,0701,150276,0005,750
1991-10-171,0801,1001,0701,080142,0005,400
1991-10-161,0801,0901,0601,090123,0005,450
1991-10-151,0501,0801,0401,070169,0005,350
1991-10-141,0201,0401,0101,010119,0005,050
1991-10-111,0201,0401,0201,02090,0005,100
1991-10-091,0401,1001,0301,100325,0005,500
1991-10-081,0401,0501,0201,040162,0005,200
1991-10-071,0601,0601,0301,06083,0005,300
1991-10-041,0801,1001,0401,100147,0005,500
1991-10-031,0501,1001,0501,100203,0005,500
1991-10-021,0601,0701,0401,070114,0005,350
1991-10-011,0001,0701,0001,070275,0005,350
1991-09-301,0201,0301,0001,03095,0005,150
1991-09-271,0401,0501,0201,020204,0005,100
1991-09-269941,0509901,050144,0005,250
1991-09-2599799797099584,0004,975
1991-09-24976998975990207,0004,950
1991-09-20980984965965155,0004,825
1991-09-19950980950980269,0004,900
1991-09-18950960950950179,0004,750
1991-09-17951965951951295,0004,755
1991-09-138999388999312,384,0004,655
1991-09-12906910895899348,0004,495
1991-09-11899910885904244,0004,520
1991-09-10926926901905275,0004,525
1991-09-09950950925925169,0004,625
1991-09-06924950924932401,0004,660
1991-09-05901933900924454,0004,620
1991-09-04926926890901255,0004,505
1991-09-03950960925925182,0004,625
1991-09-02945950931931241,0004,655
1991-08-3095096093093980,0004,695
1991-08-29938960938950138,0004,750
1991-08-28950950921930311,0004,650
1991-08-27950970930930104,0004,650
1991-08-261,0101,010940950115,0004,750
1991-08-231,0301,0501,0101,010143,0005,050
1991-08-221,0401,0501,0201,030249,0005,150
1991-08-211,0301,0501,0001,000205,0005,000
1991-08-201,0201,0301,0001,030294,0005,150
1991-08-191,0801,0801,0001,000118,0005,000
1991-08-161,1301,1401,0901,090112,0005,450
1991-08-151,1101,1401,1101,13040,0005,650
1991-08-141,1201,1401,1101,140210,0005,700
1991-08-131,0901,1401,0801,11085,0005,550
1991-08-121,1501,1501,0901,090127,0005,450
1991-08-091,1801,1801,1401,140182,0005,700
1991-08-081,2001,2101,1301,190135,0005,950
1991-08-071,1901,2201,1601,22089,0006,100
1991-08-061,1601,1901,1601,17039,0005,850
1991-08-051,2401,2601,2001,200135,0006,000
1991-08-021,1901,2401,1901,24080,0006,200
1991-08-011,2101,2101,1801,20047,0006,000
1991-07-311,2001,2201,1801,210126,0006,050
1991-07-301,1901,2001,1701,200146,0006,000
1991-07-291,1701,1701,1501,17057,0005,850
1991-07-261,1401,1901,1301,170232,0005,850
1991-07-251,1401,1401,1201,140192,0005,700
1991-07-241,0801,1401,0701,140164,0005,700
1991-07-231,0501,0801,0301,08089,0005,400
1991-07-221,0601,0801,0301,03053,0005,150
1991-07-191,0901,0901,0401,06050,0005,300
1991-07-181,0901,0901,0501,09068,0005,450
1991-07-171,0801,1101,0801,11082,0005,550
1991-07-161,1001,1101,0801,090113,0005,450
1991-07-151,0701,1001,0601,07087,0005,350
1991-07-121,0501,0701,0501,070100,0005,350
1991-07-111,0801,0901,0301,030220,0005,150
1991-07-101,1201,1201,0801,100125,0005,500
1991-07-091,0701,1201,0001,120159,0005,600
1991-07-081,1001,1201,0501,050214,0005,250
1991-07-051,1201,1201,0801,080125,0005,400
1991-07-041,1201,1401,0801,080120,0005,400
1991-07-031,1401,1601,1001,100103,0005,500
1991-07-021,1701,1701,1501,150169,0005,750
1991-07-011,1301,1601,1201,150195,0005,750
1991-06-281,1201,1401,1001,110142,0005,550
1991-06-271,1101,1201,1001,120116,0005,600
1991-06-261,1201,1401,1101,120152,0005,600
1991-06-251,1001,1001,0801,100164,0005,500
1991-06-241,1301,1301,1001,100135,0005,500
1991-06-211,1301,1501,1301,130192,0005,650
1991-06-201,1101,1501,1001,150265,0005,750
1991-06-191,1401,1701,1301,130206,0005,650
1991-06-181,1601,2001,1601,170137,0005,850
1991-06-171,1901,2101,1901,200168,0006,000
1991-06-141,2001,2101,1901,2101,976,0006,050
1991-06-131,1501,1701,1401,170180,0005,850
1991-06-121,1901,2001,1501,150150,0005,750
1991-06-111,1501,1901,1501,190117,0005,950
1991-06-101,2001,2001,1301,18068,0005,900
1991-06-071,2001,2001,1801,19086,0005,950
1991-06-061,2601,2601,1801,180190,0005,900
1991-06-051,2401,2601,2201,22098,0006,100
1991-06-041,2501,2701,2401,240109,0006,200
1991-06-031,3001,3001,2601,290149,0006,450
1991-05-311,2701,3001,2701,300229,0006,500
1991-05-301,2701,2801,2501,280158,0006,400
1991-05-291,2601,2701,2401,270170,0006,350
1991-05-281,2501,2601,2301,23082,0006,150
1991-05-271,2501,2801,2501,250132,0006,250
1991-05-241,2801,2801,2501,250125,0006,250
1991-05-231,2501,2601,2201,250158,0006,250
1991-05-221,2501,2701,2401,240156,0006,200
1991-05-211,2501,2601,2501,250271,0006,250
1991-05-201,2701,2701,2501,260202,0006,300
1991-05-171,2601,2801,2501,260188,0006,300
1991-05-161,2601,2801,2401,250277,0006,250
1991-05-151,2801,2801,2601,260115,0006,300
1991-05-141,2701,2901,2701,280135,0006,400
1991-05-131,2701,3001,2701,270116,0006,350
1991-05-101,2801,3001,2701,280142,0006,400
1991-05-091,3001,3001,2701,300415,0006,500
1991-05-081,2901,2901,2501,280223,0006,400
1991-05-071,3001,3001,2701,29052,0006,450
1991-05-021,2701,3001,2701,300268,0006,500
1991-05-011,2801,2801,2501,270313,0006,350
1991-04-301,3001,3001,2601,280160,0006,400
1991-04-261,2901,3001,2701,300230,0006,500
1991-04-251,2701,2801,2501,270158,0006,350
1991-04-241,2701,2801,2601,270181,0006,350
1991-04-231,2801,2801,2501,280315,0006,400
1991-04-221,2701,2901,2701,280101,0006,400
1991-04-191,3001,3101,2801,290175,0006,450
1991-04-181,3001,3101,2701,310191,0006,550
1991-04-171,2701,3001,2701,290238,0006,450
1991-04-161,2601,2901,2601,290147,0006,450
1991-04-151,3001,3001,2801,300100,0006,500
1991-04-121,3001,3101,2801,300193,0006,500
1991-04-111,3001,3101,2901,300275,0006,500
1991-04-101,2801,3001,2801,300125,0006,500
1991-04-091,2801,3001,2701,300247,0006,500
1991-04-081,2901,3001,2801,280161,0006,400
1991-04-051,2501,3001,2501,300167,0006,500
1991-04-041,2701,2901,2701,270172,0006,350
1991-04-031,2701,2701,2501,270247,0006,350
1991-04-021,2501,2801,2501,250136,0006,250
1991-04-011,2701,2901,2701,290104,0006,450
1991-03-291,3101,3101,2601,310149,0006,550
1991-03-281,2701,3201,2701,310206,0006,550
1991-03-271,3001,3201,2901,320180,0006,600
1991-03-261,3101,3201,3001,30059,0006,500
1991-03-251,3101,3401,3001,320302,0006,600
1991-03-221,2801,3101,2601,310344,0006,550
1991-03-201,3101,3201,2801,280330,0006,400
1991-03-191,3001,3301,3001,330232,0006,650
1991-03-181,3001,3201,2901,320283,0006,600
1991-03-151,2701,3201,2701,290358,0006,450
1991-03-141,3001,3001,2801,290329,0006,450
1991-03-131,3101,3301,2801,280182,0006,400
1991-03-121,3201,3401,3201,340167,0006,700
1991-03-111,3501,3701,3401,340201,0006,700
1991-03-081,3501,3701,3401,3702,158,0006,850
1991-03-071,2901,3301,2901,330447,0006,650
1991-03-061,2801,3001,2601,280307,0006,400
1991-03-051,2701,2801,2501,280186,0006,400
1991-03-041,2401,2701,2401,250127,0006,250
1991-03-011,3001,3001,2601,260244,0006,300
1991-02-281,3001,3001,2801,280164,0006,400
1991-02-271,2601,2901,2601,28093,0006,400
1991-02-261,2901,3401,2801,300330,0006,500
1991-02-251,2401,3101,2401,310210,0006,550
1991-02-221,2601,3001,2401,240285,0006,200
1991-02-211,2301,3001,2301,260216,0006,300
1991-02-201,2501,3101,2401,250357,0006,250
1991-02-191,3101,3101,2701,270396,0006,350
1991-02-181,2901,3401,2801,280297,0006,400
1991-02-151,2401,2701,2201,270506,0006,350
1991-02-141,1901,2701,1901,250481,0006,250
1991-02-131,2001,2201,2001,210292,0006,050
1991-02-121,1901,2201,1901,220297,0006,100
1991-02-081,1801,1901,1601,180286,0005,900
1991-02-071,1801,1901,1601,160190,0005,800
1991-02-061,1801,2001,1601,160238,0005,800
1991-02-051,1601,1701,1501,160113,0005,800
1991-02-041,1201,1501,1201,15077,0005,750
1991-02-011,1201,1401,1101,120110,0005,600
1991-01-311,1501,1501,1201,120132,0005,600
1991-01-301,1501,1501,1001,120160,0005,600
1991-01-291,1401,1501,1201,140106,0005,700
1991-01-281,1401,1401,1201,14090,0005,700
1991-01-251,1401,1501,1201,140267,0005,700
1991-01-241,1001,1401,0801,140302,0005,700
1991-01-231,1201,1501,1001,100194,0005,500
1991-01-221,1501,1701,1301,160150,0005,800
1991-01-211,1801,2001,1401,140140,0005,700
1991-01-181,2001,2301,1701,200503,0006,000
1991-01-171,1301,1901,1301,180219,0005,900
1991-01-161,1501,2001,1401,15071,0005,750
1991-01-141,2001,2001,1801,20088,0006,000
1991-01-111,1501,2001,1501,200209,0006,000
1991-01-101,1701,2001,1501,150280,0005,750
1991-01-091,1601,2001,1501,190146,0005,950
1991-01-081,2101,2101,1601,18095,0005,900
1991-01-071,2301,2301,2101,220115,0006,100
1991-01-041,2301,2501,2101,240166,0006,200

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