6103 オークマ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 931 | 941 | 930 | 931 | 52,000 | 4,655 |
| 1994-12-29 | 910 | 942 | 910 | 941 | 156,000 | 4,705 |
| 1994-12-28 | 939 | 939 | 919 | 919 | 47,000 | 4,595 |
| 1994-12-27 | 919 | 939 | 916 | 929 | 129,000 | 4,645 |
| 1994-12-26 | 910 | 919 | 910 | 919 | 187,000 | 4,595 |
| 1994-12-22 | 910 | 919 | 905 | 906 | 360,000 | 4,530 |
| 1994-12-21 | 916 | 929 | 909 | 910 | 180,000 | 4,550 |
| 1994-12-20 | 915 | 928 | 915 | 928 | 121,000 | 4,640 |
| 1994-12-19 | 915 | 930 | 911 | 925 | 141,000 | 4,625 |
| 1994-12-16 | 910 | 915 | 910 | 915 | 102,000 | 4,575 |
| 1994-12-15 | 915 | 927 | 907 | 920 | 126,000 | 4,600 |
| 1994-12-14 | 915 | 915 | 907 | 915 | 38,000 | 4,575 |
| 1994-12-13 | 915 | 915 | 907 | 907 | 91,000 | 4,535 |
| 1994-12-12 | 908 | 920 | 908 | 920 | 18,000 | 4,600 |
| 1994-12-09 | 924 | 924 | 907 | 908 | 901,000 | 4,540 |
| 1994-12-08 | 915 | 917 | 909 | 914 | 101,000 | 4,570 |
| 1994-12-07 | 905 | 915 | 905 | 906 | 62,000 | 4,530 |
| 1994-12-06 | 910 | 920 | 910 | 915 | 66,000 | 4,575 |
| 1994-12-05 | 915 | 921 | 915 | 920 | 170,000 | 4,600 |
| 1994-12-02 | 911 | 919 | 911 | 911 | 91,000 | 4,555 |
| 1994-12-01 | 913 | 921 | 911 | 915 | 140,000 | 4,575 |
| 1994-11-30 | 916 | 930 | 916 | 923 | 145,000 | 4,615 |
| 1994-11-29 | 912 | 919 | 912 | 916 | 66,000 | 4,580 |
| 1994-11-28 | 915 | 915 | 910 | 912 | 66,000 | 4,560 |
| 1994-11-25 | 909 | 915 | 909 | 910 | 339,000 | 4,550 |
| 1994-11-24 | 911 | 911 | 908 | 909 | 264,000 | 4,545 |
| 1994-11-22 | 912 | 923 | 912 | 921 | 155,000 | 4,605 |
| 1994-11-21 | 922 | 924 | 922 | 922 | 25,000 | 4,610 |
| 1994-11-18 | 927 | 932 | 920 | 932 | 89,000 | 4,660 |
| 1994-11-17 | 911 | 928 | 911 | 927 | 60,000 | 4,635 |
| 1994-11-16 | 923 | 923 | 901 | 901 | 268,000 | 4,505 |
| 1994-11-15 | 933 | 935 | 918 | 922 | 254,000 | 4,610 |
| 1994-11-14 | 941 | 941 | 928 | 928 | 312,000 | 4,640 |
| 1994-11-11 | 961 | 961 | 945 | 947 | 308,000 | 4,735 |
| 1994-11-10 | 950 | 960 | 950 | 951 | 220,000 | 4,755 |
| 1994-11-09 | 956 | 971 | 940 | 940 | 160,000 | 4,700 |
| 1994-11-08 | 958 | 961 | 956 | 957 | 58,000 | 4,785 |
| 1994-11-07 | 965 | 965 | 956 | 958 | 57,000 | 4,790 |
| 1994-11-04 | 975 | 975 | 962 | 965 | 78,000 | 4,825 |
| 1994-11-02 | 961 | 974 | 961 | 965 | 232,000 | 4,825 |
| 1994-11-01 | 975 | 990 | 970 | 977 | 253,000 | 4,885 |
| 1994-10-31 | 971 | 981 | 970 | 977 | 202,000 | 4,885 |
| 1994-10-28 | 965 | 970 | 961 | 965 | 87,000 | 4,825 |
| 1994-10-27 | 954 | 956 | 951 | 951 | 194,000 | 4,755 |
| 1994-10-26 | 965 | 969 | 962 | 964 | 125,000 | 4,820 |
| 1994-10-25 | 956 | 984 | 955 | 971 | 226,000 | 4,855 |
| 1994-10-24 | 960 | 960 | 953 | 955 | 56,000 | 4,775 |
| 1994-10-21 | 950 | 969 | 950 | 967 | 234,000 | 4,835 |
| 1994-10-20 | 951 | 960 | 940 | 951 | 195,000 | 4,755 |
| 1994-10-19 | 959 | 970 | 958 | 960 | 189,000 | 4,800 |
| 1994-10-18 | 958 | 959 | 953 | 959 | 205,000 | 4,795 |
| 1994-10-17 | 960 | 970 | 954 | 968 | 285,000 | 4,840 |
| 1994-10-14 | 950 | 980 | 950 | 980 | 904,000 | 4,900 |
| 1994-10-13 | 934 | 950 | 931 | 950 | 186,000 | 4,750 |
| 1994-10-12 | 916 | 935 | 915 | 934 | 239,000 | 4,670 |
| 1994-10-11 | 916 | 917 | 906 | 906 | 51,000 | 4,530 |
| 1994-10-07 | 902 | 915 | 902 | 915 | 30,000 | 4,575 |
| 1994-10-06 | 910 | 911 | 899 | 901 | 78,000 | 4,505 |
| 1994-10-05 | 910 | 915 | 905 | 914 | 117,000 | 4,570 |
| 1994-10-04 | 914 | 920 | 910 | 910 | 67,000 | 4,550 |
| 1994-10-03 | 916 | 921 | 914 | 914 | 92,000 | 4,570 |
| 1994-09-30 | 917 | 924 | 916 | 922 | 143,000 | 4,610 |
| 1994-09-29 | 915 | 931 | 915 | 916 | 147,000 | 4,580 |
| 1994-09-28 | 914 | 923 | 914 | 914 | 224,000 | 4,570 |
| 1994-09-27 | 930 | 931 | 906 | 914 | 170,000 | 4,570 |
| 1994-09-26 | 930 | 943 | 930 | 933 | 186,000 | 4,665 |
| 1994-09-22 | 933 | 933 | 914 | 926 | 154,000 | 4,630 |
| 1994-09-21 | 910 | 930 | 910 | 923 | 342,000 | 4,615 |
| 1994-09-20 | 915 | 920 | 915 | 920 | 84,000 | 4,600 |
| 1994-09-19 | 917 | 918 | 911 | 911 | 153,000 | 4,555 |
| 1994-09-16 | 918 | 922 | 917 | 918 | 137,000 | 4,590 |
| 1994-09-14 | 917 | 921 | 914 | 918 | 152,000 | 4,590 |
| 1994-09-13 | 909 | 924 | 909 | 923 | 198,000 | 4,615 |
| 1994-09-12 | 916 | 933 | 915 | 933 | 110,000 | 4,665 |
| 1994-09-09 | 911 | 924 | 908 | 915 | 1,093,000 | 4,575 |
| 1994-09-08 | 918 | 928 | 900 | 902 | 309,000 | 4,510 |
| 1994-09-07 | 945 | 945 | 916 | 918 | 303,000 | 4,590 |
| 1994-09-06 | 955 | 957 | 948 | 955 | 1,377,000 | 4,775 |
| 1994-09-05 | 936 | 961 | 936 | 958 | 1,413,000 | 4,790 |
| 1994-09-02 | 890 | 916 | 889 | 916 | 422,000 | 4,580 |
| 1994-09-01 | 894 | 894 | 890 | 890 | 227,000 | 4,450 |
| 1994-08-31 | 860 | 894 | 858 | 891 | 243,000 | 4,455 |
| 1994-08-30 | 852 | 860 | 851 | 859 | 37,000 | 4,295 |
| 1994-08-29 | 860 | 865 | 855 | 861 | 90,000 | 4,305 |
| 1994-08-26 | 832 | 841 | 832 | 840 | 57,000 | 4,200 |
| 1994-08-25 | 859 | 859 | 841 | 842 | 139,000 | 4,210 |
| 1994-08-24 | 835 | 863 | 835 | 860 | 135,000 | 4,300 |
| 1994-08-23 | 848 | 860 | 833 | 845 | 134,000 | 4,225 |
| 1994-08-22 | 856 | 856 | 841 | 841 | 97,000 | 4,205 |
| 1994-08-19 | 883 | 883 | 866 | 866 | 213,000 | 4,330 |
| 1994-08-18 | 896 | 896 | 865 | 880 | 493,000 | 4,400 |
| 1994-08-17 | 884 | 885 | 876 | 878 | 74,000 | 4,390 |
| 1994-08-16 | 876 | 885 | 876 | 885 | 62,000 | 4,425 |
| 1994-08-15 | 867 | 880 | 867 | 870 | 88,000 | 4,350 |
| 1994-08-12 | 885 | 886 | 871 | 871 | 270,000 | 4,355 |
| 1994-08-11 | 865 | 888 | 865 | 887 | 194,000 | 4,435 |
| 1994-08-10 | 839 | 870 | 839 | 870 | 315,000 | 4,350 |
| 1994-08-09 | 850 | 853 | 838 | 838 | 76,000 | 4,190 |
| 1994-08-08 | 849 | 860 | 847 | 850 | 132,000 | 4,250 |
| 1994-08-05 | 846 | 850 | 845 | 845 | 97,000 | 4,225 |
| 1994-08-04 | 846 | 846 | 845 | 845 | 37,000 | 4,225 |
| 1994-08-03 | 831 | 847 | 831 | 846 | 55,000 | 4,230 |
| 1994-08-02 | 840 | 850 | 839 | 850 | 60,000 | 4,250 |
| 1994-08-01 | 830 | 840 | 830 | 830 | 51,000 | 4,150 |
| 1994-07-29 | 830 | 840 | 815 | 840 | 111,000 | 4,200 |
| 1994-07-28 | 820 | 820 | 805 | 810 | 194,000 | 4,050 |
| 1994-07-27 | 821 | 825 | 816 | 816 | 173,000 | 4,080 |
| 1994-07-26 | 805 | 817 | 805 | 817 | 147,000 | 4,085 |
| 1994-07-25 | 822 | 825 | 810 | 815 | 164,000 | 4,075 |
| 1994-07-22 | 855 | 864 | 842 | 842 | 150,000 | 4,210 |
| 1994-07-21 | 830 | 850 | 830 | 845 | 62,000 | 4,225 |
| 1994-07-20 | 860 | 860 | 850 | 850 | 63,000 | 4,250 |
| 1994-07-19 | 860 | 860 | 858 | 860 | 71,000 | 4,300 |
| 1994-07-18 | 855 | 859 | 850 | 859 | 60,000 | 4,295 |
| 1994-07-15 | 869 | 869 | 850 | 860 | 76,000 | 4,300 |
| 1994-07-14 | 849 | 860 | 845 | 850 | 73,000 | 4,250 |
| 1994-07-13 | 827 | 830 | 825 | 829 | 142,000 | 4,145 |
| 1994-07-12 | 835 | 840 | 831 | 833 | 63,000 | 4,165 |
| 1994-07-11 | 826 | 850 | 826 | 839 | 62,000 | 4,195 |
| 1994-07-08 | 851 | 858 | 840 | 840 | 370,000 | 4,200 |
| 1994-07-07 | 849 | 860 | 849 | 851 | 86,000 | 4,255 |
| 1994-07-06 | 856 | 865 | 851 | 865 | 111,000 | 4,325 |
| 1994-07-05 | 851 | 865 | 851 | 865 | 48,000 | 4,325 |
| 1994-07-04 | 850 | 865 | 848 | 860 | 91,000 | 4,300 |
| 1994-07-01 | 841 | 850 | 835 | 848 | 235,000 | 4,240 |
| 1994-06-30 | 827 | 855 | 825 | 850 | 264,000 | 4,250 |
| 1994-06-29 | 843 | 848 | 835 | 837 | 235,000 | 4,185 |
| 1994-06-28 | 850 | 870 | 845 | 853 | 232,000 | 4,265 |
| 1994-06-27 | 850 | 857 | 830 | 830 | 392,000 | 4,150 |
| 1994-06-24 | 863 | 872 | 860 | 868 | 251,000 | 4,340 |
| 1994-06-23 | 870 | 880 | 860 | 880 | 323,000 | 4,400 |
| 1994-06-22 | 860 | 870 | 856 | 860 | 290,000 | 4,300 |
| 1994-06-21 | 875 | 890 | 874 | 880 | 209,000 | 4,400 |
| 1994-06-20 | 915 | 915 | 880 | 881 | 227,000 | 4,405 |
| 1994-06-17 | 896 | 915 | 896 | 915 | 263,000 | 4,575 |
| 1994-06-16 | 896 | 909 | 895 | 895 | 47,000 | 4,475 |
| 1994-06-15 | 915 | 920 | 906 | 906 | 246,000 | 4,530 |
| 1994-06-14 | 911 | 911 | 907 | 911 | 330,000 | 4,555 |
| 1994-06-13 | 899 | 916 | 898 | 916 | 202,000 | 4,580 |
| 1994-06-10 | 950 | 950 | 899 | 919 | 1,019,000 | 4,595 |
| 1994-06-09 | 920 | 932 | 919 | 930 | 690,000 | 4,650 |
| 1994-06-08 | 888 | 910 | 880 | 910 | 600,000 | 4,550 |
| 1994-06-07 | 859 | 890 | 856 | 890 | 144,000 | 4,450 |
| 1994-06-06 | 845 | 860 | 845 | 860 | 86,000 | 4,300 |
| 1994-06-03 | 835 | 845 | 835 | 845 | 132,000 | 4,225 |
| 1994-06-02 | 868 | 868 | 845 | 845 | 216,000 | 4,225 |
| 1994-06-01 | 875 | 875 | 855 | 855 | 206,000 | 4,275 |
| 1994-05-31 | 865 | 875 | 861 | 867 | 254,000 | 4,335 |
| 1994-05-30 | 857 | 860 | 847 | 847 | 125,000 | 4,235 |
| 1994-05-27 | 845 | 858 | 842 | 857 | 195,000 | 4,285 |
| 1994-05-26 | 845 | 849 | 840 | 841 | 166,000 | 4,205 |
| 1994-05-25 | 844 | 850 | 844 | 849 | 342,000 | 4,245 |
| 1994-05-24 | 800 | 850 | 799 | 842 | 937,000 | 4,210 |
| 1994-05-23 | 800 | 820 | 798 | 819 | 226,000 | 4,095 |
| 1994-05-20 | 823 | 830 | 806 | 810 | 233,000 | 4,050 |
| 1994-05-19 | 800 | 830 | 790 | 815 | 695,000 | 4,075 |
| 1994-05-18 | 800 | 810 | 785 | 800 | 92,000 | 4,000 |
| 1994-05-17 | 790 | 801 | 790 | 800 | 96,000 | 4,000 |
| 1994-05-16 | 815 | 820 | 804 | 804 | 63,000 | 4,020 |
| 1994-05-13 | 805 | 805 | 795 | 804 | 245,000 | 4,020 |
| 1994-05-12 | 802 | 809 | 800 | 802 | 87,000 | 4,010 |
| 1994-05-11 | 816 | 816 | 800 | 801 | 103,000 | 4,005 |
| 1994-05-10 | 784 | 804 | 784 | 796 | 117,000 | 3,980 |
| 1994-05-09 | 800 | 809 | 794 | 794 | 49,000 | 3,970 |
| 1994-05-06 | 810 | 820 | 810 | 818 | 27,000 | 4,090 |
| 1994-05-02 | 797 | 804 | 794 | 804 | 77,000 | 4,020 |
| 1994-04-28 | 797 | 805 | 796 | 805 | 90,000 | 4,025 |
| 1994-04-27 | 803 | 812 | 790 | 812 | 89,000 | 4,060 |
| 1994-04-26 | 810 | 810 | 781 | 783 | 175,000 | 3,915 |
| 1994-04-25 | 805 | 815 | 790 | 815 | 168,000 | 4,075 |
| 1994-04-22 | 832 | 840 | 810 | 825 | 151,000 | 4,125 |
| 1994-04-21 | 830 | 830 | 811 | 813 | 90,000 | 4,065 |
| 1994-04-20 | 840 | 840 | 819 | 824 | 148,000 | 4,120 |
| 1994-04-19 | 841 | 854 | 840 | 854 | 273,000 | 4,270 |
| 1994-04-18 | 841 | 841 | 836 | 841 | 190,000 | 4,205 |
| 1994-04-15 | 839 | 848 | 831 | 831 | 178,000 | 4,155 |
| 1994-04-14 | 819 | 838 | 811 | 830 | 122,000 | 4,150 |
| 1994-04-13 | 794 | 840 | 792 | 839 | 257,000 | 4,195 |
| 1994-04-12 | 821 | 821 | 790 | 790 | 119,000 | 3,950 |
| 1994-04-11 | 818 | 825 | 817 | 817 | 179,000 | 4,085 |
| 1994-04-08 | 810 | 816 | 786 | 815 | 524,000 | 4,075 |
| 1994-04-07 | 810 | 826 | 810 | 818 | 173,000 | 4,090 |
| 1994-04-06 | 820 | 830 | 820 | 821 | 202,000 | 4,105 |
| 1994-04-05 | 786 | 800 | 780 | 800 | 103,000 | 4,000 |
| 1994-04-04 | 790 | 790 | 765 | 766 | 189,000 | 3,830 |
| 1994-04-01 | 780 | 805 | 780 | 794 | 115,000 | 3,970 |
| 1994-03-31 | 782 | 801 | 760 | 760 | 313,000 | 3,800 |
| 1994-03-30 | 782 | 799 | 781 | 791 | 218,000 | 3,955 |
| 1994-03-29 | 838 | 838 | 801 | 802 | 150,000 | 4,010 |
| 1994-03-28 | 825 | 835 | 822 | 832 | 180,000 | 4,160 |
| 1994-03-25 | 830 | 840 | 826 | 838 | 214,000 | 4,190 |
| 1994-03-24 | 835 | 860 | 825 | 860 | 276,000 | 4,300 |
| 1994-03-23 | 850 | 850 | 835 | 835 | 205,000 | 4,175 |
| 1994-03-22 | 875 | 880 | 869 | 880 | 207,000 | 4,400 |
| 1994-03-18 | 873 | 885 | 865 | 875 | 241,000 | 4,375 |
| 1994-03-17 | 875 | 880 | 870 | 873 | 392,000 | 4,365 |
| 1994-03-16 | 870 | 885 | 870 | 885 | 498,000 | 4,425 |
| 1994-03-15 | 877 | 877 | 856 | 860 | 331,000 | 4,300 |
| 1994-03-14 | 816 | 859 | 816 | 859 | 434,000 | 4,295 |
| 1994-03-11 | 823 | 823 | 800 | 819 | 1,193,000 | 4,095 |
| 1994-03-10 | 797 | 804 | 797 | 804 | 188,000 | 4,020 |
| 1994-03-09 | 775 | 800 | 761 | 800 | 183,000 | 4,000 |
| 1994-03-08 | 770 | 800 | 770 | 775 | 242,000 | 3,875 |
| 1994-03-07 | 790 | 810 | 770 | 778 | 217,000 | 3,890 |
| 1994-03-04 | 776 | 800 | 775 | 799 | 409,000 | 3,995 |
| 1994-03-03 | 780 | 790 | 775 | 776 | 50,000 | 3,880 |
| 1994-03-02 | 800 | 802 | 780 | 780 | 257,000 | 3,900 |
| 1994-03-01 | 797 | 806 | 790 | 804 | 124,000 | 4,020 |
| 1994-02-28 | 768 | 793 | 768 | 776 | 155,000 | 3,880 |
| 1994-02-25 | 765 | 775 | 756 | 770 | 178,000 | 3,850 |
| 1994-02-24 | 777 | 777 | 751 | 755 | 144,000 | 3,775 |
| 1994-02-23 | 756 | 759 | 737 | 737 | 57,000 | 3,685 |
| 1994-02-22 | 739 | 755 | 735 | 746 | 246,000 | 3,730 |
| 1994-02-21 | 726 | 769 | 724 | 769 | 202,000 | 3,845 |
| 1994-02-18 | 760 | 760 | 730 | 730 | 135,000 | 3,650 |
| 1994-02-17 | 759 | 759 | 723 | 730 | 234,000 | 3,650 |
| 1994-02-16 | 774 | 775 | 743 | 761 | 217,000 | 3,805 |
| 1994-02-15 | 720 | 754 | 716 | 754 | 329,000 | 3,770 |
| 1994-02-14 | 760 | 761 | 735 | 740 | 283,000 | 3,700 |
| 1994-02-10 | 775 | 804 | 775 | 803 | 270,000 | 4,015 |
| 1994-02-09 | 807 | 809 | 765 | 765 | 152,000 | 3,825 |
| 1994-02-08 | 801 | 829 | 801 | 805 | 249,000 | 4,025 |
| 1994-02-07 | 795 | 801 | 790 | 800 | 105,000 | 4,000 |
| 1994-02-04 | 769 | 809 | 768 | 809 | 357,000 | 4,045 |
| 1994-02-03 | 773 | 778 | 755 | 770 | 361,000 | 3,850 |
| 1994-02-02 | 761 | 810 | 745 | 770 | 467,000 | 3,850 |
| 1994-02-01 | 763 | 771 | 751 | 771 | 632,000 | 3,855 |
| 1994-01-31 | 760 | 760 | 751 | 760 | 259,000 | 3,800 |
| 1994-01-28 | 705 | 705 | 690 | 705 | 120,000 | 3,525 |
| 1994-01-27 | 723 | 728 | 705 | 715 | 193,000 | 3,575 |
| 1994-01-26 | 695 | 715 | 690 | 715 | 278,000 | 3,575 |
| 1994-01-25 | 700 | 700 | 672 | 695 | 288,000 | 3,475 |
| 1994-01-24 | 711 | 715 | 680 | 680 | 295,000 | 3,400 |
| 1994-01-21 | 757 | 757 | 741 | 750 | 172,000 | 3,750 |
| 1994-01-20 | 749 | 760 | 732 | 760 | 481,000 | 3,800 |
| 1994-01-19 | 705 | 750 | 705 | 750 | 242,000 | 3,750 |
| 1994-01-18 | 715 | 735 | 701 | 702 | 184,000 | 3,510 |
| 1994-01-17 | 726 | 735 | 706 | 706 | 143,000 | 3,530 |
| 1994-01-14 | 722 | 749 | 715 | 746 | 438,000 | 3,730 |
| 1994-01-13 | 731 | 735 | 712 | 712 | 254,000 | 3,560 |
| 1994-01-12 | 701 | 731 | 695 | 731 | 320,000 | 3,655 |
| 1994-01-11 | 725 | 739 | 700 | 712 | 555,000 | 3,560 |
| 1994-01-10 | 668 | 727 | 665 | 720 | 1,172,000 | 3,600 |
| 1994-01-07 | 626 | 650 | 626 | 650 | 324,000 | 3,250 |
| 1994-01-06 | 634 | 638 | 615 | 622 | 216,000 | 3,110 |
| 1994-01-05 | 576 | 614 | 576 | 614 | 143,000 | 3,070 |
| 1994-01-04 | 597 | 597 | 575 | 575 | 61,000 | 2,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
