6103 オークマ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 599 | 600 | 591 | 591 | 71,000 | 2,955 |
| 1993-12-29 | 593 | 597 | 575 | 593 | 145,000 | 2,965 |
| 1993-12-28 | 563 | 579 | 563 | 563 | 108,000 | 2,815 |
| 1993-12-27 | 579 | 579 | 560 | 562 | 222,000 | 2,810 |
| 1993-12-24 | 587 | 587 | 577 | 578 | 231,000 | 2,890 |
| 1993-12-22 | 562 | 590 | 562 | 587 | 343,000 | 2,935 |
| 1993-12-21 | 565 | 568 | 552 | 552 | 283,000 | 2,760 |
| 1993-12-20 | 610 | 610 | 565 | 565 | 183,000 | 2,825 |
| 1993-12-17 | 600 | 610 | 594 | 610 | 136,000 | 3,050 |
| 1993-12-16 | 609 | 610 | 592 | 600 | 178,000 | 3,000 |
| 1993-12-15 | 583 | 599 | 573 | 597 | 204,000 | 2,985 |
| 1993-12-14 | 578 | 585 | 578 | 585 | 83,000 | 2,925 |
| 1993-12-13 | 569 | 579 | 560 | 569 | 127,000 | 2,845 |
| 1993-12-10 | 551 | 590 | 536 | 570 | 1,072,000 | 2,850 |
| 1993-12-09 | 545 | 557 | 538 | 551 | 198,000 | 2,755 |
| 1993-12-08 | 555 | 555 | 516 | 525 | 400,000 | 2,625 |
| 1993-12-07 | 555 | 580 | 550 | 551 | 228,000 | 2,755 |
| 1993-12-06 | 550 | 570 | 548 | 552 | 203,000 | 2,760 |
| 1993-12-03 | 594 | 600 | 580 | 590 | 196,000 | 2,950 |
| 1993-12-02 | 591 | 628 | 586 | 615 | 563,000 | 3,075 |
| 1993-12-01 | 553 | 586 | 545 | 581 | 413,000 | 2,905 |
| 1993-11-30 | 541 | 555 | 531 | 540 | 210,000 | 2,700 |
| 1993-11-29 | 535 | 539 | 520 | 531 | 367,000 | 2,655 |
| 1993-11-26 | 552 | 552 | 535 | 538 | 367,000 | 2,690 |
| 1993-11-25 | 540 | 550 | 531 | 532 | 422,000 | 2,660 |
| 1993-11-24 | 556 | 570 | 522 | 530 | 447,000 | 2,650 |
| 1993-11-22 | 580 | 580 | 540 | 556 | 514,000 | 2,780 |
| 1993-11-19 | 641 | 660 | 620 | 620 | 435,000 | 3,100 |
| 1993-11-18 | 677 | 682 | 640 | 640 | 272,000 | 3,200 |
| 1993-11-17 | 705 | 705 | 678 | 686 | 328,000 | 3,430 |
| 1993-11-16 | 695 | 709 | 690 | 700 | 260,000 | 3,500 |
| 1993-11-15 | 710 | 711 | 690 | 700 | 425,000 | 3,500 |
| 1993-11-12 | 700 | 725 | 694 | 701 | 678,000 | 3,505 |
| 1993-11-11 | 685 | 705 | 680 | 700 | 265,000 | 3,500 |
| 1993-11-10 | 687 | 690 | 665 | 678 | 435,000 | 3,390 |
| 1993-11-09 | 735 | 736 | 695 | 707 | 336,000 | 3,535 |
| 1993-11-08 | 760 | 761 | 727 | 734 | 225,000 | 3,670 |
| 1993-11-05 | 799 | 802 | 750 | 760 | 438,000 | 3,800 |
| 1993-11-04 | 813 | 813 | 799 | 799 | 208,000 | 3,995 |
| 1993-11-02 | 828 | 828 | 805 | 811 | 203,000 | 4,055 |
| 1993-11-01 | 843 | 843 | 815 | 828 | 153,000 | 4,140 |
| 1993-10-29 | 851 | 865 | 834 | 853 | 154,000 | 4,265 |
| 1993-10-28 | 859 | 865 | 845 | 850 | 123,000 | 4,250 |
| 1993-10-27 | 872 | 872 | 854 | 867 | 152,000 | 4,335 |
| 1993-10-26 | 887 | 890 | 873 | 873 | 143,000 | 4,365 |
| 1993-10-25 | 883 | 904 | 882 | 886 | 132,000 | 4,430 |
| 1993-10-22 | 890 | 900 | 881 | 881 | 135,000 | 4,405 |
| 1993-10-21 | 877 | 890 | 872 | 880 | 127,000 | 4,400 |
| 1993-10-20 | 864 | 890 | 864 | 877 | 116,000 | 4,385 |
| 1993-10-19 | 870 | 876 | 857 | 857 | 348,000 | 4,285 |
| 1993-10-18 | 901 | 902 | 863 | 863 | 192,000 | 4,315 |
| 1993-10-15 | 920 | 920 | 894 | 900 | 292,000 | 4,500 |
| 1993-10-14 | 945 | 945 | 918 | 930 | 183,000 | 4,650 |
| 1993-10-13 | 954 | 954 | 941 | 941 | 137,000 | 4,705 |
| 1993-10-12 | 949 | 959 | 943 | 944 | 139,000 | 4,720 |
| 1993-10-08 | 926 | 970 | 920 | 969 | 333,000 | 4,845 |
| 1993-10-07 | 969 | 969 | 935 | 935 | 149,000 | 4,675 |
| 1993-10-06 | 965 | 975 | 960 | 975 | 100,000 | 4,875 |
| 1993-10-05 | 957 | 957 | 948 | 955 | 98,000 | 4,775 |
| 1993-10-04 | 953 | 953 | 940 | 947 | 39,000 | 4,735 |
| 1993-10-01 | 938 | 948 | 928 | 945 | 170,000 | 4,725 |
| 1993-09-30 | 922 | 930 | 914 | 928 | 45,000 | 4,640 |
| 1993-09-29 | 913 | 923 | 913 | 923 | 67,000 | 4,615 |
| 1993-09-28 | 929 | 945 | 919 | 943 | 93,000 | 4,715 |
| 1993-09-27 | 950 | 951 | 913 | 919 | 116,000 | 4,595 |
| 1993-09-24 | 943 | 950 | 932 | 950 | 83,000 | 4,750 |
| 1993-09-22 | 934 | 940 | 913 | 913 | 145,000 | 4,565 |
| 1993-09-21 | 960 | 970 | 950 | 950 | 360,000 | 4,750 |
| 1993-09-20 | 933 | 960 | 933 | 946 | 104,000 | 4,730 |
| 1993-09-17 | 955 | 961 | 940 | 943 | 221,000 | 4,715 |
| 1993-09-16 | 973 | 973 | 950 | 953 | 144,000 | 4,765 |
| 1993-09-14 | 990 | 1,010 | 986 | 994 | 82,000 | 4,970 |
| 1993-09-13 | 999 | 1,010 | 993 | 1,010 | 198,000 | 5,050 |
| 1993-09-10 | 970 | 982 | 970 | 982 | 1,011,000 | 4,910 |
| 1993-09-09 | 975 | 1,000 | 972 | 982 | 56,000 | 4,910 |
| 1993-09-08 | 979 | 990 | 975 | 982 | 80,000 | 4,910 |
| 1993-09-07 | 984 | 986 | 981 | 981 | 66,000 | 4,905 |
| 1993-09-06 | 1,010 | 1,020 | 982 | 982 | 81,000 | 4,910 |
| 1993-09-03 | 999 | 1,020 | 999 | 1,020 | 239,000 | 5,100 |
| 1993-09-02 | 999 | 1,000 | 992 | 999 | 96,000 | 4,995 |
| 1993-09-01 | 980 | 995 | 980 | 992 | 87,000 | 4,960 |
| 1993-08-31 | 1,010 | 1,010 | 982 | 1,010 | 134,000 | 5,050 |
| 1993-08-30 | 997 | 1,010 | 997 | 1,010 | 71,000 | 5,050 |
| 1993-08-27 | 993 | 1,000 | 987 | 987 | 112,000 | 4,935 |
| 1993-08-26 | 987 | 987 | 977 | 987 | 31,000 | 4,935 |
| 1993-08-25 | 977 | 987 | 975 | 987 | 149,000 | 4,935 |
| 1993-08-24 | 970 | 995 | 970 | 977 | 101,000 | 4,885 |
| 1993-08-23 | 980 | 990 | 961 | 977 | 26,000 | 4,885 |
| 1993-08-20 | 1,020 | 1,020 | 1,000 | 1,000 | 97,000 | 5,000 |
| 1993-08-19 | 1,000 | 1,010 | 988 | 1,000 | 90,000 | 5,000 |
| 1993-08-18 | 1,010 | 1,030 | 993 | 1,000 | 197,000 | 5,000 |
| 1993-08-17 | 1,010 | 1,020 | 1,000 | 1,010 | 201,000 | 5,050 |
| 1993-08-16 | 975 | 998 | 975 | 998 | 105,000 | 4,990 |
| 1993-08-13 | 984 | 999 | 984 | 985 | 255,000 | 4,925 |
| 1993-08-12 | 999 | 999 | 976 | 980 | 317,000 | 4,900 |
| 1993-08-11 | 984 | 993 | 977 | 985 | 196,000 | 4,925 |
| 1993-08-10 | 990 | 993 | 981 | 984 | 109,000 | 4,920 |
| 1993-08-09 | 967 | 996 | 967 | 990 | 67,000 | 4,950 |
| 1993-08-06 | 977 | 981 | 976 | 977 | 43,000 | 4,885 |
| 1993-08-05 | 980 | 980 | 968 | 977 | 69,000 | 4,885 |
| 1993-08-04 | 993 | 994 | 980 | 980 | 180,000 | 4,900 |
| 1993-08-03 | 990 | 996 | 983 | 983 | 144,000 | 4,915 |
| 1993-08-02 | 994 | 994 | 985 | 990 | 136,000 | 4,950 |
| 1993-07-30 | 984 | 993 | 980 | 982 | 175,000 | 4,910 |
| 1993-07-29 | 938 | 994 | 936 | 994 | 158,000 | 4,970 |
| 1993-07-28 | 940 | 949 | 937 | 948 | 79,000 | 4,740 |
| 1993-07-27 | 939 | 950 | 937 | 937 | 123,000 | 4,685 |
| 1993-07-26 | 965 | 965 | 936 | 955 | 121,000 | 4,775 |
| 1993-07-23 | 960 | 966 | 951 | 955 | 107,000 | 4,775 |
| 1993-07-22 | 965 | 987 | 965 | 986 | 98,000 | 4,930 |
| 1993-07-21 | 966 | 976 | 956 | 967 | 93,000 | 4,835 |
| 1993-07-20 | 951 | 956 | 946 | 956 | 104,000 | 4,780 |
| 1993-07-19 | 960 | 968 | 953 | 956 | 109,000 | 4,780 |
| 1993-07-16 | 972 | 989 | 970 | 980 | 160,000 | 4,900 |
| 1993-07-15 | 994 | 994 | 981 | 981 | 181,000 | 4,905 |
| 1993-07-14 | 991 | 995 | 970 | 994 | 217,000 | 4,970 |
| 1993-07-13 | 962 | 996 | 961 | 994 | 218,000 | 4,970 |
| 1993-07-12 | 984 | 991 | 961 | 961 | 57,000 | 4,805 |
| 1993-07-09 | 970 | 985 | 968 | 974 | 546,000 | 4,870 |
| 1993-07-08 | 980 | 980 | 970 | 970 | 82,000 | 4,850 |
| 1993-07-07 | 978 | 980 | 970 | 980 | 166,000 | 4,900 |
| 1993-07-06 | 962 | 980 | 962 | 980 | 105,000 | 4,900 |
| 1993-07-05 | 975 | 976 | 952 | 952 | 53,000 | 4,760 |
| 1993-07-02 | 975 | 975 | 965 | 975 | 148,000 | 4,875 |
| 1993-07-01 | 957 | 1,010 | 957 | 1,010 | 194,000 | 5,050 |
| 1993-06-30 | 940 | 957 | 940 | 957 | 198,000 | 4,785 |
| 1993-06-29 | 958 | 965 | 950 | 957 | 189,000 | 4,785 |
| 1993-06-28 | 946 | 959 | 944 | 957 | 186,000 | 4,785 |
| 1993-06-25 | 944 | 956 | 910 | 956 | 292,000 | 4,780 |
| 1993-06-24 | 940 | 950 | 937 | 944 | 224,000 | 4,720 |
| 1993-06-23 | 937 | 949 | 937 | 949 | 221,000 | 4,745 |
| 1993-06-22 | 920 | 957 | 915 | 957 | 279,000 | 4,785 |
| 1993-06-21 | 914 | 920 | 904 | 919 | 119,000 | 4,595 |
| 1993-06-18 | 925 | 945 | 925 | 944 | 220,000 | 4,720 |
| 1993-06-17 | 911 | 945 | 901 | 945 | 136,000 | 4,725 |
| 1993-06-16 | 920 | 928 | 910 | 910 | 198,000 | 4,550 |
| 1993-06-15 | 921 | 924 | 912 | 918 | 120,000 | 4,590 |
| 1993-06-14 | 953 | 959 | 929 | 930 | 207,000 | 4,650 |
| 1993-06-11 | 955 | 967 | 949 | 951 | 1,225,000 | 4,755 |
| 1993-06-10 | 960 | 963 | 950 | 953 | 218,000 | 4,765 |
| 1993-06-08 | 980 | 980 | 960 | 960 | 254,000 | 4,800 |
| 1993-06-07 | 981 | 999 | 980 | 982 | 127,000 | 4,910 |
| 1993-06-04 | 981 | 1,000 | 973 | 973 | 226,000 | 4,865 |
| 1993-06-03 | 973 | 1,000 | 972 | 985 | 244,000 | 4,925 |
| 1993-06-02 | 974 | 985 | 970 | 973 | 321,000 | 4,865 |
| 1993-06-01 | 970 | 988 | 970 | 974 | 180,000 | 4,870 |
| 1993-05-31 | 993 | 995 | 970 | 971 | 234,000 | 4,855 |
| 1993-05-28 | 1,000 | 1,020 | 991 | 991 | 185,000 | 4,955 |
| 1993-05-27 | 1,050 | 1,050 | 1,000 | 1,000 | 258,000 | 5,000 |
| 1993-05-26 | 997 | 1,050 | 990 | 1,050 | 193,000 | 5,250 |
| 1993-05-25 | 990 | 1,010 | 983 | 1,000 | 274,000 | 5,000 |
| 1993-05-24 | 1,010 | 1,020 | 990 | 990 | 332,000 | 4,950 |
| 1993-05-21 | 1,010 | 1,020 | 1,010 | 1,010 | 125,000 | 5,050 |
| 1993-05-20 | 1,030 | 1,040 | 1,010 | 1,020 | 192,000 | 5,100 |
| 1993-05-19 | 1,000 | 1,020 | 1,000 | 1,020 | 173,000 | 5,100 |
| 1993-05-18 | 1,010 | 1,020 | 1,000 | 1,010 | 352,000 | 5,050 |
| 1993-05-17 | 1,020 | 1,030 | 1,010 | 1,020 | 208,000 | 5,100 |
| 1993-05-14 | 1,010 | 1,030 | 1,010 | 1,010 | 580,000 | 5,050 |
| 1993-05-13 | 1,040 | 1,040 | 1,010 | 1,010 | 280,000 | 5,050 |
| 1993-05-12 | 1,070 | 1,070 | 1,000 | 1,040 | 333,000 | 5,200 |
| 1993-05-11 | 1,060 | 1,070 | 1,040 | 1,050 | 543,000 | 5,250 |
| 1993-05-10 | 1,040 | 1,070 | 1,020 | 1,070 | 185,000 | 5,350 |
| 1993-05-07 | 1,040 | 1,040 | 1,010 | 1,040 | 195,000 | 5,200 |
| 1993-05-06 | 1,060 | 1,060 | 1,040 | 1,040 | 282,000 | 5,200 |
| 1993-04-30 | 1,050 | 1,080 | 1,030 | 1,080 | 510,000 | 5,400 |
| 1993-04-28 | 1,060 | 1,080 | 1,030 | 1,030 | 359,000 | 5,150 |
| 1993-04-27 | 983 | 1,040 | 982 | 1,040 | 337,000 | 5,200 |
| 1993-04-26 | 1,000 | 1,030 | 978 | 982 | 327,000 | 4,910 |
| 1993-04-23 | 1,010 | 1,030 | 1,000 | 1,020 | 142,000 | 5,100 |
| 1993-04-22 | 1,020 | 1,050 | 1,000 | 1,030 | 439,000 | 5,150 |
| 1993-04-21 | 1,010 | 1,040 | 1,010 | 1,020 | 430,000 | 5,100 |
| 1993-04-20 | 1,020 | 1,080 | 1,010 | 1,020 | 242,000 | 5,100 |
| 1993-04-19 | 1,040 | 1,060 | 1,030 | 1,040 | 172,000 | 5,200 |
| 1993-04-16 | 1,100 | 1,100 | 1,050 | 1,060 | 286,000 | 5,300 |
| 1993-04-15 | 1,080 | 1,100 | 1,070 | 1,090 | 348,000 | 5,450 |
| 1993-04-14 | 1,080 | 1,110 | 1,070 | 1,080 | 797,000 | 5,400 |
| 1993-04-13 | 1,030 | 1,090 | 1,020 | 1,090 | 882,000 | 5,450 |
| 1993-04-12 | 1,000 | 1,020 | 998 | 1,020 | 140,000 | 5,100 |
| 1993-04-09 | 1,010 | 1,030 | 991 | 1,020 | 733,000 | 5,100 |
| 1993-04-08 | 1,020 | 1,030 | 991 | 1,030 | 301,000 | 5,150 |
| 1993-04-07 | 966 | 1,030 | 960 | 1,000 | 562,000 | 5,000 |
| 1993-04-06 | 980 | 985 | 950 | 956 | 389,000 | 4,780 |
| 1993-04-05 | 990 | 994 | 970 | 975 | 614,000 | 4,875 |
| 1993-04-02 | 1,020 | 1,040 | 990 | 990 | 573,000 | 4,950 |
| 1993-04-01 | 995 | 1,020 | 990 | 1,000 | 331,000 | 5,000 |
| 1993-03-31 | 1,000 | 1,020 | 990 | 990 | 232,000 | 4,950 |
| 1993-03-30 | 1,030 | 1,040 | 1,010 | 1,020 | 216,000 | 5,100 |
| 1993-03-29 | 1,060 | 1,070 | 1,040 | 1,040 | 239,000 | 5,200 |
| 1993-03-26 | 1,080 | 1,080 | 1,040 | 1,060 | 741,000 | 5,300 |
| 1993-03-25 | 1,010 | 1,070 | 1,010 | 1,060 | 489,000 | 5,300 |
| 1993-03-24 | 967 | 1,010 | 967 | 999 | 457,000 | 4,995 |
| 1993-03-23 | 987 | 988 | 973 | 973 | 209,000 | 4,865 |
| 1993-03-22 | 960 | 990 | 960 | 990 | 209,000 | 4,950 |
| 1993-03-19 | 990 | 998 | 949 | 956 | 451,000 | 4,780 |
| 1993-03-18 | 981 | 1,030 | 981 | 990 | 692,000 | 4,950 |
| 1993-03-17 | 990 | 999 | 983 | 990 | 285,000 | 4,950 |
| 1993-03-16 | 1,010 | 1,020 | 1,010 | 1,010 | 229,000 | 5,050 |
| 1993-03-15 | 1,010 | 1,060 | 1,010 | 1,050 | 283,000 | 5,250 |
| 1993-03-12 | 990 | 1,050 | 985 | 1,050 | 1,578,000 | 5,250 |
| 1993-03-11 | 985 | 1,010 | 977 | 1,010 | 296,000 | 5,050 |
| 1993-03-10 | 975 | 999 | 965 | 965 | 445,000 | 4,825 |
| 1993-03-09 | 985 | 1,010 | 985 | 994 | 810,000 | 4,970 |
| 1993-03-08 | 930 | 1,000 | 930 | 995 | 523,000 | 4,975 |
| 1993-03-05 | 926 | 929 | 920 | 923 | 163,000 | 4,615 |
| 1993-03-04 | 928 | 929 | 916 | 916 | 130,000 | 4,580 |
| 1993-03-03 | 939 | 939 | 930 | 930 | 117,000 | 4,650 |
| 1993-03-02 | 910 | 930 | 910 | 929 | 201,000 | 4,645 |
| 1993-03-01 | 925 | 925 | 905 | 918 | 109,000 | 4,590 |
| 1993-02-26 | 915 | 920 | 915 | 919 | 107,000 | 4,595 |
| 1993-02-25 | 914 | 915 | 908 | 915 | 199,000 | 4,575 |
| 1993-02-24 | 897 | 908 | 897 | 908 | 152,000 | 4,540 |
| 1993-02-23 | 900 | 908 | 894 | 905 | 138,000 | 4,525 |
| 1993-02-22 | 885 | 910 | 885 | 901 | 138,000 | 4,505 |
| 1993-02-19 | 868 | 895 | 868 | 895 | 128,000 | 4,475 |
| 1993-02-18 | 871 | 880 | 865 | 868 | 193,000 | 4,340 |
| 1993-02-17 | 851 | 880 | 851 | 880 | 131,000 | 4,400 |
| 1993-02-16 | 869 | 879 | 860 | 860 | 201,000 | 4,300 |
| 1993-02-15 | 873 | 879 | 860 | 879 | 89,000 | 4,395 |
| 1993-02-12 | 900 | 900 | 863 | 875 | 440,000 | 4,375 |
| 1993-02-10 | 904 | 904 | 886 | 894 | 125,000 | 4,470 |
| 1993-02-09 | 897 | 904 | 888 | 904 | 155,000 | 4,520 |
| 1993-02-08 | 907 | 909 | 900 | 900 | 124,000 | 4,500 |
| 1993-02-05 | 900 | 909 | 898 | 908 | 252,000 | 4,540 |
| 1993-02-04 | 894 | 903 | 894 | 897 | 419,000 | 4,485 |
| 1993-02-03 | 902 | 903 | 894 | 894 | 150,000 | 4,470 |
| 1993-02-02 | 902 | 904 | 899 | 902 | 141,000 | 4,510 |
| 1993-02-01 | 900 | 905 | 886 | 904 | 120,000 | 4,520 |
| 1993-01-29 | 910 | 918 | 900 | 900 | 233,000 | 4,500 |
| 1993-01-28 | 876 | 924 | 872 | 919 | 397,000 | 4,595 |
| 1993-01-27 | 860 | 873 | 856 | 871 | 200,000 | 4,355 |
| 1993-01-26 | 850 | 860 | 842 | 860 | 180,000 | 4,300 |
| 1993-01-25 | 834 | 844 | 824 | 840 | 213,000 | 4,200 |
| 1993-01-22 | 840 | 840 | 820 | 824 | 131,000 | 4,120 |
| 1993-01-21 | 825 | 833 | 815 | 830 | 184,000 | 4,150 |
| 1993-01-20 | 829 | 829 | 822 | 825 | 300,000 | 4,125 |
| 1993-01-19 | 821 | 825 | 815 | 824 | 159,000 | 4,120 |
| 1993-01-18 | 805 | 818 | 803 | 811 | 145,000 | 4,055 |
| 1993-01-14 | 794 | 809 | 790 | 794 | 42,000 | 3,970 |
| 1993-01-13 | 798 | 800 | 790 | 794 | 165,000 | 3,970 |
| 1993-01-12 | 781 | 814 | 781 | 788 | 110,000 | 3,940 |
| 1993-01-11 | 775 | 791 | 775 | 791 | 83,000 | 3,955 |
| 1993-01-08 | 779 | 799 | 777 | 781 | 385,000 | 3,905 |
| 1993-01-07 | 793 | 809 | 782 | 789 | 220,000 | 3,945 |
| 1993-01-06 | 792 | 800 | 791 | 794 | 197,000 | 3,970 |
| 1993-01-05 | 799 | 805 | 786 | 792 | 180,000 | 3,960 |
| 1993-01-04 | 812 | 815 | 790 | 809 | 91,000 | 4,045 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
