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	2,327.50
1994-12-29	910	942	910	941	156,000	2,352.50
1994-12-28	939	939	919	919	47,000	2,297.50
1994-12-27	919	939	916	929	129,000	2,322.50
1994-12-26	910	919	910	919	187,000	2,297.50
1994-12-22	910	919	905	906	360,000	2,265
1994-12-21	916	929	909	910	180,000	2,275
1994-12-20	915	928	915	928	121,000	2,320
1994-12-19	915	930	911	925	141,000	2,312.50
1994-12-16	910	915	910	915	102,000	2,287.50
1994-12-15	915	927	907	920	126,000	2,300
1994-12-14	915	915	907	915	38,000	2,287.50
1994-12-13	915	915	907	907	91,000	2,267.50
1994-12-12	908	920	908	920	18,000	2,300
1994-12-09	924	924	907	908	901,000	2,270
1994-12-08	915	917	909	914	101,000	2,285
1994-12-07	905	915	905	906	62,000	2,265
1994-12-06	910	920	910	915	66,000	2,287.50
1994-12-05	915	921	915	920	170,000	2,300
1994-12-02	911	919	911	911	91,000	2,277.50
1994-12-01	913	921	911	915	140,000	2,287.50
1994-11-30	916	930	916	923	145,000	2,307.50
1994-11-29	912	919	912	916	66,000	2,290
1994-11-28	915	915	910	912	66,000	2,280
1994-11-25	909	915	909	910	339,000	2,275
1994-11-24	911	911	908	909	264,000	2,272.50
1994-11-22	912	923	912	921	155,000	2,302.50
1994-11-21	922	924	922	922	25,000	2,305
1994-11-18	927	932	920	932	89,000	2,330
1994-11-17	911	928	911	927	60,000	2,317.50
1994-11-16	923	923	901	901	268,000	2,252.50
1994-11-15	933	935	918	922	254,000	2,305
1994-11-14	941	941	928	928	312,000	2,320
1994-11-11	961	961	945	947	308,000	2,367.50
1994-11-10	950	960	950	951	220,000	2,377.50
1994-11-09	956	971	940	940	160,000	2,350
1994-11-08	958	961	956	957	58,000	2,392.50
1994-11-07	965	965	956	958	57,000	2,395
1994-11-04	975	975	962	965	78,000	2,412.50
1994-11-02	961	974	961	965	232,000	2,412.50
1994-11-01	975	990	970	977	253,000	2,442.50
1994-10-31	971	981	970	977	202,000	2,442.50
1994-10-28	965	970	961	965	87,000	2,412.50
1994-10-27	954	956	951	951	194,000	2,377.50
1994-10-26	965	969	962	964	125,000	2,410
1994-10-25	956	984	955	971	226,000	2,427.50
1994-10-24	960	960	953	955	56,000	2,387.50
1994-10-21	950	969	950	967	234,000	2,417.50
1994-10-20	951	960	940	951	195,000	2,377.50
1994-10-19	959	970	958	960	189,000	2,400
1994-10-18	958	959	953	959	205,000	2,397.50
1994-10-17	960	970	954	968	285,000	2,420
1994-10-14	950	980	950	980	904,000	2,450
1994-10-13	934	950	931	950	186,000	2,375
1994-10-12	916	935	915	934	239,000	2,335
1994-10-11	916	917	906	906	51,000	2,265
1994-10-07	902	915	902	915	30,000	2,287.50
1994-10-06	910	911	899	901	78,000	2,252.50
1994-10-05	910	915	905	914	117,000	2,285
1994-10-04	914	920	910	910	67,000	2,275
1994-10-03	916	921	914	914	92,000	2,285
1994-09-30	917	924	916	922	143,000	2,305
1994-09-29	915	931	915	916	147,000	2,290
1994-09-28	914	923	914	914	224,000	2,285
1994-09-27	930	931	906	914	170,000	2,285
1994-09-26	930	943	930	933	186,000	2,332.50
1994-09-22	933	933	914	926	154,000	2,315
1994-09-21	910	930	910	923	342,000	2,307.50
1994-09-20	915	920	915	920	84,000	2,300
1994-09-19	917	918	911	911	153,000	2,277.50
1994-09-16	918	922	917	918	137,000	2,295
1994-09-14	917	921	914	918	152,000	2,295
1994-09-13	909	924	909	923	198,000	2,307.50
1994-09-12	916	933	915	933	110,000	2,332.50
1994-09-09	911	924	908	915	1,093,000	2,287.50
1994-09-08	918	928	900	902	309,000	2,255
1994-09-07	945	945	916	918	303,000	2,295
1994-09-06	955	957	948	955	1,377,000	2,387.50
1994-09-05	936	961	936	958	1,413,000	2,395
1994-09-02	890	916	889	916	422,000	2,290
1994-09-01	894	894	890	890	227,000	2,225
1994-08-31	860	894	858	891	243,000	2,227.50
1994-08-30	852	860	851	859	37,000	2,147.50
1994-08-29	860	865	855	861	90,000	2,152.50
1994-08-26	832	841	832	840	57,000	2,100
1994-08-25	859	859	841	842	139,000	2,105
1994-08-24	835	863	835	860	135,000	2,150
1994-08-23	848	860	833	845	134,000	2,112.50
1994-08-22	856	856	841	841	97,000	2,102.50
1994-08-19	883	883	866	866	213,000	2,165
1994-08-18	896	896	865	880	493,000	2,200
1994-08-17	884	885	876	878	74,000	2,195
1994-08-16	876	885	876	885	62,000	2,212.50
1994-08-15	867	880	867	870	88,000	2,175
1994-08-12	885	886	871	871	270,000	2,177.50
1994-08-11	865	888	865	887	194,000	2,217.50
1994-08-10	839	870	839	870	315,000	2,175
1994-08-09	850	853	838	838	76,000	2,095
1994-08-08	849	860	847	850	132,000	2,125
1994-08-05	846	850	845	845	97,000	2,112.50
1994-08-04	846	846	845	845	37,000	2,112.50
1994-08-03	831	847	831	846	55,000	2,115
1994-08-02	840	850	839	850	60,000	2,125
1994-08-01	830	840	830	830	51,000	2,075
1994-07-29	830	840	815	840	111,000	2,100
1994-07-28	820	820	805	810	194,000	2,025
1994-07-27	821	825	816	816	173,000	2,040
1994-07-26	805	817	805	817	147,000	2,042.50
1994-07-25	822	825	810	815	164,000	2,037.50
1994-07-22	855	864	842	842	150,000	2,105
1994-07-21	830	850	830	845	62,000	2,112.50
1994-07-20	860	860	850	850	63,000	2,125
1994-07-19	860	860	858	860	71,000	2,150
1994-07-18	855	859	850	859	60,000	2,147.50
1994-07-15	869	869	850	860	76,000	2,150
1994-07-14	849	860	845	850	73,000	2,125
1994-07-13	827	830	825	829	142,000	2,072.50
1994-07-12	835	840	831	833	63,000	2,082.50
1994-07-11	826	850	826	839	62,000	2,097.50
1994-07-08	851	858	840	840	370,000	2,100
1994-07-07	849	860	849	851	86,000	2,127.50
1994-07-06	856	865	851	865	111,000	2,162.50
1994-07-05	851	865	851	865	48,000	2,162.50
1994-07-04	850	865	848	860	91,000	2,150
1994-07-01	841	850	835	848	235,000	2,120
1994-06-30	827	855	825	850	264,000	2,125
1994-06-29	843	848	835	837	235,000	2,092.50
1994-06-28	850	870	845	853	232,000	2,132.50
1994-06-27	850	857	830	830	392,000	2,075
1994-06-24	863	872	860	868	251,000	2,170
1994-06-23	870	880	860	880	323,000	2,200
1994-06-22	860	870	856	860	290,000	2,150
1994-06-21	875	890	874	880	209,000	2,200
1994-06-20	915	915	880	881	227,000	2,202.50
1994-06-17	896	915	896	915	263,000	2,287.50
1994-06-16	896	909	895	895	47,000	2,237.50
1994-06-15	915	920	906	906	246,000	2,265
1994-06-14	911	911	907	911	330,000	2,277.50
1994-06-13	899	916	898	916	202,000	2,290
1994-06-10	950	950	899	919	1,019,000	2,297.50
1994-06-09	920	932	919	930	690,000	2,325
1994-06-08	888	910	880	910	600,000	2,275
1994-06-07	859	890	856	890	144,000	2,225
1994-06-06	845	860	845	860	86,000	2,150
1994-06-03	835	845	835	845	132,000	2,112.50
1994-06-02	868	868	845	845	216,000	2,112.50
1994-06-01	875	875	855	855	206,000	2,137.50
1994-05-31	865	875	861	867	254,000	2,167.50
1994-05-30	857	860	847	847	125,000	2,117.50
1994-05-27	845	858	842	857	195,000	2,142.50
1994-05-26	845	849	840	841	166,000	2,102.50
1994-05-25	844	850	844	849	342,000	2,122.50
1994-05-24	800	850	799	842	937,000	2,105
1994-05-23	800	820	798	819	226,000	2,047.50
1994-05-20	823	830	806	810	233,000	2,025
1994-05-19	800	830	790	815	695,000	2,037.50
1994-05-18	800	810	785	800	92,000	2,000
1994-05-17	790	801	790	800	96,000	2,000
1994-05-16	815	820	804	804	63,000	2,010
1994-05-13	805	805	795	804	245,000	2,010
1994-05-12	802	809	800	802	87,000	2,005
1994-05-11	816	816	800	801	103,000	2,002.50
1994-05-10	784	804	784	796	117,000	1,990
1994-05-09	800	809	794	794	49,000	1,985
1994-05-06	810	820	810	818	27,000	2,045
1994-05-02	797	804	794	804	77,000	2,010
1994-04-28	797	805	796	805	90,000	2,012.50
1994-04-27	803	812	790	812	89,000	2,030
1994-04-26	810	810	781	783	175,000	1,957.50
1994-04-25	805	815	790	815	168,000	2,037.50
1994-04-22	832	840	810	825	151,000	2,062.50
1994-04-21	830	830	811	813	90,000	2,032.50
1994-04-20	840	840	819	824	148,000	2,060
1994-04-19	841	854	840	854	273,000	2,135
1994-04-18	841	841	836	841	190,000	2,102.50
1994-04-15	839	848	831	831	178,000	2,077.50
1994-04-14	819	838	811	830	122,000	2,075
1994-04-13	794	840	792	839	257,000	2,097.50
1994-04-12	821	821	790	790	119,000	1,975
1994-04-11	818	825	817	817	179,000	2,042.50
1994-04-08	810	816	786	815	524,000	2,037.50
1994-04-07	810	826	810	818	173,000	2,045
1994-04-06	820	830	820	821	202,000	2,052.50
1994-04-05	786	800	780	800	103,000	2,000
1994-04-04	790	790	765	766	189,000	1,915
1994-04-01	780	805	780	794	115,000	1,985
1994-03-31	782	801	760	760	313,000	1,900
1994-03-30	782	799	781	791	218,000	1,977.50
1994-03-29	838	838	801	802	150,000	2,005
1994-03-28	825	835	822	832	180,000	2,080
1994-03-25	830	840	826	838	214,000	2,095
1994-03-24	835	860	825	860	276,000	2,150
1994-03-23	850	850	835	835	205,000	2,087.50
1994-03-22	875	880	869	880	207,000	2,200
1994-03-18	873	885	865	875	241,000	2,187.50
1994-03-17	875	880	870	873	392,000	2,182.50
1994-03-16	870	885	870	885	498,000	2,212.50
1994-03-15	877	877	856	860	331,000	2,150
1994-03-14	816	859	816	859	434,000	2,147.50
1994-03-11	823	823	800	819	1,193,000	2,047.50
1994-03-10	797	804	797	804	188,000	2,010
1994-03-09	775	800	761	800	183,000	2,000
1994-03-08	770	800	770	775	242,000	1,937.50
1994-03-07	790	810	770	778	217,000	1,945
1994-03-04	776	800	775	799	409,000	1,997.50
1994-03-03	780	790	775	776	50,000	1,940
1994-03-02	800	802	780	780	257,000	1,950
1994-03-01	797	806	790	804	124,000	2,010
1994-02-28	768	793	768	776	155,000	1,940
1994-02-25	765	775	756	770	178,000	1,925
1994-02-24	777	777	751	755	144,000	1,887.50
1994-02-23	756	759	737	737	57,000	1,842.50
1994-02-22	739	755	735	746	246,000	1,865
1994-02-21	726	769	724	769	202,000	1,922.50
1994-02-18	760	760	730	730	135,000	1,825
1994-02-17	759	759	723	730	234,000	1,825
1994-02-16	774	775	743	761	217,000	1,902.50
1994-02-15	720	754	716	754	329,000	1,885
1994-02-14	760	761	735	740	283,000	1,850
1994-02-10	775	804	775	803	270,000	2,007.50
1994-02-09	807	809	765	765	152,000	1,912.50
1994-02-08	801	829	801	805	249,000	2,012.50
1994-02-07	795	801	790	800	105,000	2,000
1994-02-04	769	809	768	809	357,000	2,022.50
1994-02-03	773	778	755	770	361,000	1,925
1994-02-02	761	810	745	770	467,000	1,925
1994-02-01	763	771	751	771	632,000	1,927.50
1994-01-31	760	760	751	760	259,000	1,900
1994-01-28	705	705	690	705	120,000	1,762.50
1994-01-27	723	728	705	715	193,000	1,787.50
1994-01-26	695	715	690	715	278,000	1,787.50
1994-01-25	700	700	672	695	288,000	1,737.50
1994-01-24	711	715	680	680	295,000	1,700
1994-01-21	757	757	741	750	172,000	1,875
1994-01-20	749	760	732	760	481,000	1,900
1994-01-19	705	750	705	750	242,000	1,875
1994-01-18	715	735	701	702	184,000	1,755
1994-01-17	726	735	706	706	143,000	1,765
1994-01-14	722	749	715	746	438,000	1,865
1994-01-13	731	735	712	712	254,000	1,780
1994-01-12	701	731	695	731	320,000	1,827.50
1994-01-11	725	739	700	712	555,000	1,780
1994-01-10	668	727	665	720	1,172,000	1,800
1994-01-07	626	650	626	650	324,000	1,625
1994-01-06	634	638	615	622	216,000	1,555
1994-01-05	576	614	576	614	143,000	1,535
1994-01-04	597	597	575	575	61,000	1,437.50

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