6103 オークマ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 946 | 965 | 946 | 965 | 87,000 | 4,825 |
| 1995-12-28 | 959 | 959 | 946 | 946 | 147,000 | 4,730 |
| 1995-12-27 | 936 | 960 | 935 | 960 | 356,000 | 4,800 |
| 1995-12-26 | 952 | 955 | 940 | 945 | 137,000 | 4,725 |
| 1995-12-25 | 945 | 955 | 942 | 953 | 128,000 | 4,765 |
| 1995-12-22 | 945 | 945 | 935 | 940 | 429,000 | 4,700 |
| 1995-12-21 | 925 | 945 | 925 | 945 | 321,000 | 4,725 |
| 1995-12-20 | 925 | 930 | 920 | 925 | 223,000 | 4,625 |
| 1995-12-19 | 920 | 924 | 914 | 921 | 358,000 | 4,605 |
| 1995-12-18 | 944 | 945 | 920 | 935 | 411,000 | 4,675 |
| 1995-12-15 | 915 | 951 | 915 | 945 | 638,000 | 4,725 |
| 1995-12-14 | 890 | 921 | 890 | 912 | 565,000 | 4,560 |
| 1995-12-13 | 879 | 900 | 879 | 900 | 490,000 | 4,500 |
| 1995-12-12 | 858 | 880 | 854 | 879 | 240,000 | 4,395 |
| 1995-12-11 | 859 | 859 | 850 | 852 | 124,000 | 4,260 |
| 1995-12-08 | 859 | 859 | 847 | 855 | 1,831,000 | 4,275 |
| 1995-12-07 | 840 | 850 | 840 | 850 | 576,000 | 4,250 |
| 1995-12-06 | 835 | 850 | 835 | 846 | 326,000 | 4,230 |
| 1995-12-05 | 840 | 847 | 833 | 835 | 819,000 | 4,175 |
| 1995-12-04 | 843 | 843 | 820 | 830 | 840,000 | 4,150 |
| 1995-12-01 | 827 | 827 | 815 | 815 | 775,000 | 4,075 |
| 1995-11-30 | 837 | 845 | 816 | 823 | 661,000 | 4,115 |
| 1995-11-29 | 821 | 827 | 821 | 827 | 184,000 | 4,135 |
| 1995-11-28 | 826 | 835 | 824 | 832 | 595,000 | 4,160 |
| 1995-11-27 | 810 | 825 | 800 | 821 | 361,000 | 4,105 |
| 1995-11-24 | 814 | 816 | 800 | 810 | 85,000 | 4,050 |
| 1995-11-22 | 806 | 816 | 803 | 804 | 69,000 | 4,020 |
| 1995-11-21 | 815 | 818 | 814 | 815 | 230,000 | 4,075 |
| 1995-11-20 | 802 | 814 | 802 | 814 | 141,000 | 4,070 |
| 1995-11-17 | 794 | 810 | 790 | 809 | 110,000 | 4,045 |
| 1995-11-16 | 780 | 788 | 774 | 784 | 101,000 | 3,920 |
| 1995-11-15 | 781 | 787 | 766 | 770 | 208,000 | 3,850 |
| 1995-11-14 | 767 | 767 | 761 | 761 | 35,000 | 3,805 |
| 1995-11-13 | 747 | 753 | 740 | 747 | 72,000 | 3,735 |
| 1995-11-10 | 766 | 766 | 745 | 745 | 189,000 | 3,725 |
| 1995-11-09 | 776 | 792 | 756 | 756 | 108,000 | 3,780 |
| 1995-11-08 | 777 | 777 | 761 | 777 | 123,000 | 3,885 |
| 1995-11-07 | 778 | 778 | 760 | 770 | 180,000 | 3,850 |
| 1995-11-06 | 759 | 785 | 750 | 778 | 258,000 | 3,890 |
| 1995-11-02 | 752 | 764 | 741 | 749 | 336,000 | 3,745 |
| 1995-11-01 | 741 | 742 | 730 | 733 | 259,000 | 3,665 |
| 1995-10-31 | 750 | 765 | 742 | 755 | 174,000 | 3,775 |
| 1995-10-30 | 741 | 750 | 741 | 750 | 210,000 | 3,750 |
| 1995-10-27 | 759 | 760 | 740 | 740 | 351,000 | 3,700 |
| 1995-10-26 | 761 | 763 | 755 | 760 | 178,000 | 3,800 |
| 1995-10-25 | 760 | 772 | 760 | 760 | 75,000 | 3,800 |
| 1995-10-24 | 782 | 783 | 755 | 755 | 205,000 | 3,775 |
| 1995-10-23 | 775 | 790 | 775 | 782 | 167,000 | 3,910 |
| 1995-10-20 | 765 | 773 | 757 | 770 | 168,000 | 3,850 |
| 1995-10-19 | 755 | 765 | 750 | 755 | 236,000 | 3,775 |
| 1995-10-18 | 765 | 765 | 751 | 759 | 156,000 | 3,795 |
| 1995-10-17 | 769 | 775 | 765 | 765 | 104,000 | 3,825 |
| 1995-10-16 | 761 | 786 | 761 | 773 | 155,000 | 3,865 |
| 1995-10-13 | 772 | 781 | 770 | 770 | 202,000 | 3,850 |
| 1995-10-12 | 785 | 796 | 780 | 780 | 142,000 | 3,900 |
| 1995-10-11 | 785 | 790 | 780 | 780 | 128,000 | 3,900 |
| 1995-10-09 | 808 | 815 | 790 | 790 | 104,000 | 3,950 |
| 1995-10-06 | 780 | 805 | 780 | 805 | 312,000 | 4,025 |
| 1995-10-05 | 783 | 813 | 782 | 790 | 194,000 | 3,950 |
| 1995-10-04 | 800 | 810 | 783 | 783 | 128,000 | 3,915 |
| 1995-10-03 | 786 | 809 | 780 | 809 | 84,000 | 4,045 |
| 1995-10-02 | 790 | 795 | 783 | 785 | 131,000 | 3,925 |
| 1995-09-29 | 820 | 839 | 810 | 810 | 53,000 | 4,050 |
| 1995-09-28 | 840 | 858 | 820 | 820 | 77,000 | 4,100 |
| 1995-09-27 | 825 | 850 | 811 | 850 | 105,000 | 4,250 |
| 1995-09-26 | 805 | 827 | 805 | 825 | 87,000 | 4,125 |
| 1995-09-25 | 817 | 820 | 779 | 795 | 230,000 | 3,975 |
| 1995-09-22 | 812 | 822 | 795 | 797 | 200,000 | 3,985 |
| 1995-09-21 | 825 | 844 | 822 | 831 | 104,000 | 4,155 |
| 1995-09-20 | 875 | 875 | 825 | 825 | 289,000 | 4,125 |
| 1995-09-19 | 839 | 870 | 839 | 870 | 169,000 | 4,350 |
| 1995-09-18 | 874 | 874 | 834 | 838 | 222,000 | 4,190 |
| 1995-09-14 | 870 | 875 | 861 | 874 | 269,000 | 4,370 |
| 1995-09-13 | 854 | 860 | 850 | 860 | 155,000 | 4,300 |
| 1995-09-12 | 860 | 860 | 851 | 854 | 182,000 | 4,270 |
| 1995-09-11 | 827 | 850 | 827 | 850 | 111,000 | 4,250 |
| 1995-09-08 | 841 | 849 | 828 | 840 | 2,679,000 | 4,200 |
| 1995-09-07 | 808 | 808 | 796 | 801 | 156,000 | 4,005 |
| 1995-09-06 | 805 | 812 | 800 | 801 | 307,000 | 4,005 |
| 1995-09-05 | 781 | 800 | 769 | 800 | 256,000 | 4,000 |
| 1995-09-04 | 805 | 807 | 751 | 769 | 213,000 | 3,845 |
| 1995-09-01 | 805 | 809 | 790 | 809 | 213,000 | 4,045 |
| 1995-08-31 | 806 | 814 | 805 | 810 | 240,000 | 4,050 |
| 1995-08-30 | 805 | 805 | 785 | 805 | 132,000 | 4,025 |
| 1995-08-29 | 804 | 804 | 785 | 804 | 99,000 | 4,020 |
| 1995-08-28 | 765 | 805 | 760 | 804 | 97,000 | 4,020 |
| 1995-08-25 | 798 | 801 | 792 | 793 | 158,000 | 3,965 |
| 1995-08-24 | 821 | 821 | 802 | 818 | 144,000 | 4,090 |
| 1995-08-23 | 818 | 825 | 808 | 822 | 98,000 | 4,110 |
| 1995-08-22 | 820 | 835 | 814 | 828 | 128,000 | 4,140 |
| 1995-08-21 | 815 | 815 | 800 | 814 | 91,000 | 4,070 |
| 1995-08-18 | 826 | 835 | 826 | 835 | 237,000 | 4,175 |
| 1995-08-17 | 837 | 846 | 825 | 840 | 467,000 | 4,200 |
| 1995-08-16 | 806 | 848 | 806 | 846 | 990,000 | 4,230 |
| 1995-08-15 | 780 | 800 | 770 | 796 | 460,000 | 3,980 |
| 1995-08-14 | 800 | 810 | 780 | 780 | 337,000 | 3,900 |
| 1995-08-11 | 760 | 805 | 758 | 780 | 1,033,000 | 3,900 |
| 1995-08-10 | 740 | 755 | 736 | 750 | 613,000 | 3,750 |
| 1995-08-09 | 722 | 730 | 715 | 729 | 209,000 | 3,645 |
| 1995-08-08 | 715 | 715 | 707 | 715 | 296,000 | 3,575 |
| 1995-08-07 | 735 | 735 | 690 | 695 | 124,000 | 3,475 |
| 1995-08-04 | 715 | 730 | 710 | 730 | 413,000 | 3,650 |
| 1995-08-03 | 710 | 720 | 703 | 711 | 752,000 | 3,555 |
| 1995-08-02 | 690 | 705 | 690 | 690 | 227,000 | 3,450 |
| 1995-08-01 | 725 | 725 | 698 | 700 | 224,000 | 3,500 |
| 1995-07-31 | 718 | 742 | 716 | 716 | 221,000 | 3,580 |
| 1995-07-28 | 707 | 730 | 695 | 727 | 152,000 | 3,635 |
| 1995-07-27 | 695 | 730 | 694 | 707 | 251,000 | 3,535 |
| 1995-07-26 | 678 | 702 | 669 | 702 | 138,000 | 3,510 |
| 1995-07-25 | 706 | 710 | 678 | 678 | 75,000 | 3,390 |
| 1995-07-24 | 710 | 719 | 679 | 716 | 70,000 | 3,580 |
| 1995-07-21 | 716 | 720 | 700 | 718 | 132,000 | 3,590 |
| 1995-07-20 | 685 | 719 | 684 | 717 | 160,000 | 3,585 |
| 1995-07-19 | 705 | 705 | 685 | 705 | 122,000 | 3,525 |
| 1995-07-18 | 735 | 736 | 708 | 720 | 243,000 | 3,600 |
| 1995-07-17 | 700 | 735 | 700 | 727 | 216,000 | 3,635 |
| 1995-07-14 | 705 | 705 | 678 | 703 | 409,000 | 3,515 |
| 1995-07-13 | 678 | 700 | 678 | 688 | 280,000 | 3,440 |
| 1995-07-12 | 678 | 710 | 676 | 688 | 257,000 | 3,440 |
| 1995-07-11 | 673 | 678 | 652 | 675 | 334,000 | 3,375 |
| 1995-07-10 | 674 | 674 | 660 | 663 | 595,000 | 3,315 |
| 1995-07-07 | 599 | 666 | 595 | 654 | 701,000 | 3,270 |
| 1995-07-06 | 578 | 585 | 570 | 585 | 268,000 | 2,925 |
| 1995-07-05 | 549 | 576 | 548 | 576 | 98,000 | 2,880 |
| 1995-07-04 | 531 | 549 | 522 | 547 | 93,000 | 2,735 |
| 1995-07-03 | 540 | 540 | 516 | 521 | 174,000 | 2,605 |
| 1995-06-30 | 545 | 555 | 540 | 540 | 109,000 | 2,700 |
| 1995-06-29 | 576 | 576 | 535 | 539 | 206,000 | 2,695 |
| 1995-06-28 | 560 | 564 | 539 | 556 | 138,000 | 2,780 |
| 1995-06-27 | 593 | 594 | 565 | 565 | 162,000 | 2,825 |
| 1995-06-26 | 605 | 605 | 590 | 592 | 73,000 | 2,960 |
| 1995-06-23 | 603 | 610 | 591 | 605 | 136,000 | 3,025 |
| 1995-06-22 | 568 | 585 | 568 | 585 | 123,000 | 2,925 |
| 1995-06-21 | 576 | 583 | 566 | 578 | 181,000 | 2,890 |
| 1995-06-20 | 590 | 590 | 561 | 576 | 226,000 | 2,880 |
| 1995-06-19 | 579 | 587 | 575 | 575 | 124,000 | 2,875 |
| 1995-06-16 | 610 | 618 | 570 | 577 | 199,000 | 2,885 |
| 1995-06-15 | 582 | 600 | 565 | 600 | 172,000 | 3,000 |
| 1995-06-14 | 591 | 605 | 582 | 582 | 191,000 | 2,910 |
| 1995-06-13 | 590 | 618 | 571 | 571 | 148,000 | 2,855 |
| 1995-06-12 | 622 | 622 | 581 | 586 | 154,000 | 2,930 |
| 1995-06-09 | 622 | 637 | 622 | 622 | 1,194,000 | 3,110 |
| 1995-06-08 | 631 | 631 | 615 | 621 | 92,000 | 3,105 |
| 1995-06-07 | 630 | 656 | 630 | 641 | 99,000 | 3,205 |
| 1995-06-06 | 660 | 663 | 646 | 646 | 124,000 | 3,230 |
| 1995-06-05 | 647 | 665 | 640 | 658 | 202,000 | 3,290 |
| 1995-06-02 | 647 | 660 | 641 | 657 | 210,000 | 3,285 |
| 1995-06-01 | 622 | 633 | 615 | 617 | 157,000 | 3,085 |
| 1995-05-31 | 631 | 635 | 602 | 612 | 330,000 | 3,060 |
| 1995-05-30 | 620 | 645 | 620 | 629 | 548,000 | 3,145 |
| 1995-05-29 | 609 | 623 | 601 | 616 | 170,000 | 3,080 |
| 1995-05-26 | 615 | 624 | 610 | 614 | 128,000 | 3,070 |
| 1995-05-25 | 644 | 646 | 612 | 621 | 221,000 | 3,105 |
| 1995-05-24 | 638 | 647 | 635 | 640 | 122,000 | 3,200 |
| 1995-05-23 | 642 | 658 | 635 | 648 | 141,000 | 3,240 |
| 1995-05-22 | 655 | 655 | 636 | 642 | 124,000 | 3,210 |
| 1995-05-19 | 666 | 666 | 645 | 650 | 499,000 | 3,250 |
| 1995-05-18 | 662 | 667 | 630 | 666 | 184,000 | 3,330 |
| 1995-05-17 | 661 | 662 | 652 | 655 | 327,000 | 3,275 |
| 1995-05-16 | 667 | 670 | 662 | 662 | 137,000 | 3,310 |
| 1995-05-15 | 668 | 687 | 666 | 687 | 222,000 | 3,435 |
| 1995-05-12 | 680 | 695 | 670 | 670 | 365,000 | 3,350 |
| 1995-05-11 | 695 | 695 | 670 | 670 | 366,000 | 3,350 |
| 1995-05-10 | 731 | 733 | 710 | 710 | 275,000 | 3,550 |
| 1995-05-09 | 739 | 750 | 730 | 733 | 159,000 | 3,665 |
| 1995-05-08 | 744 | 765 | 744 | 749 | 258,000 | 3,745 |
| 1995-05-02 | 725 | 744 | 725 | 744 | 275,000 | 3,720 |
| 1995-05-01 | 730 | 730 | 717 | 730 | 135,000 | 3,650 |
| 1995-04-28 | 730 | 730 | 720 | 720 | 87,000 | 3,600 |
| 1995-04-27 | 738 | 738 | 725 | 726 | 117,000 | 3,630 |
| 1995-04-26 | 720 | 738 | 720 | 730 | 149,000 | 3,650 |
| 1995-04-25 | 709 | 750 | 709 | 740 | 290,000 | 3,700 |
| 1995-04-24 | 716 | 727 | 716 | 719 | 146,000 | 3,595 |
| 1995-04-21 | 707 | 715 | 697 | 715 | 182,000 | 3,575 |
| 1995-04-20 | 690 | 695 | 685 | 685 | 262,000 | 3,425 |
| 1995-04-19 | 660 | 688 | 650 | 688 | 446,000 | 3,440 |
| 1995-04-18 | 669 | 669 | 660 | 669 | 88,000 | 3,345 |
| 1995-04-17 | 645 | 669 | 645 | 669 | 159,000 | 3,345 |
| 1995-04-14 | 683 | 690 | 666 | 675 | 450,000 | 3,375 |
| 1995-04-13 | 671 | 690 | 663 | 683 | 159,000 | 3,415 |
| 1995-04-12 | 670 | 685 | 661 | 661 | 241,000 | 3,305 |
| 1995-04-11 | 665 | 665 | 651 | 660 | 285,000 | 3,300 |
| 1995-04-10 | 632 | 660 | 622 | 645 | 187,000 | 3,225 |
| 1995-04-07 | 633 | 643 | 633 | 642 | 143,000 | 3,210 |
| 1995-04-06 | 634 | 644 | 630 | 643 | 157,000 | 3,215 |
| 1995-04-05 | 622 | 643 | 611 | 638 | 169,000 | 3,190 |
| 1995-04-04 | 621 | 644 | 611 | 614 | 270,000 | 3,070 |
| 1995-04-03 | 645 | 650 | 601 | 611 | 459,000 | 3,055 |
| 1995-03-31 | 686 | 697 | 650 | 650 | 377,000 | 3,250 |
| 1995-03-30 | 680 | 683 | 678 | 679 | 190,000 | 3,395 |
| 1995-03-29 | 713 | 713 | 685 | 688 | 160,000 | 3,440 |
| 1995-03-28 | 695 | 720 | 690 | 703 | 178,000 | 3,515 |
| 1995-03-27 | 666 | 690 | 660 | 676 | 217,000 | 3,380 |
| 1995-03-24 | 670 | 670 | 640 | 659 | 148,000 | 3,295 |
| 1995-03-23 | 670 | 690 | 665 | 670 | 293,000 | 3,350 |
| 1995-03-22 | 704 | 710 | 670 | 670 | 236,000 | 3,350 |
| 1995-03-20 | 705 | 724 | 701 | 704 | 176,000 | 3,520 |
| 1995-03-17 | 718 | 720 | 708 | 709 | 189,000 | 3,545 |
| 1995-03-16 | 715 | 715 | 695 | 708 | 176,000 | 3,540 |
| 1995-03-15 | 689 | 735 | 688 | 715 | 350,000 | 3,575 |
| 1995-03-14 | 691 | 695 | 680 | 682 | 161,000 | 3,410 |
| 1995-03-13 | 700 | 700 | 665 | 674 | 209,000 | 3,370 |
| 1995-03-10 | 706 | 720 | 688 | 690 | 1,471,000 | 3,450 |
| 1995-03-09 | 716 | 721 | 710 | 710 | 182,000 | 3,550 |
| 1995-03-08 | 725 | 730 | 700 | 709 | 209,000 | 3,545 |
| 1995-03-07 | 736 | 737 | 729 | 735 | 95,000 | 3,675 |
| 1995-03-06 | 738 | 750 | 721 | 726 | 79,000 | 3,630 |
| 1995-03-03 | 727 | 749 | 725 | 738 | 96,000 | 3,690 |
| 1995-03-02 | 735 | 750 | 726 | 737 | 229,000 | 3,685 |
| 1995-03-01 | 740 | 745 | 710 | 720 | 342,000 | 3,600 |
| 1995-02-28 | 746 | 770 | 733 | 736 | 162,000 | 3,680 |
| 1995-02-27 | 761 | 768 | 740 | 745 | 282,000 | 3,725 |
| 1995-02-24 | 809 | 810 | 781 | 781 | 168,000 | 3,905 |
| 1995-02-23 | 828 | 828 | 809 | 809 | 125,000 | 4,045 |
| 1995-02-22 | 834 | 860 | 830 | 830 | 199,000 | 4,150 |
| 1995-02-21 | 800 | 848 | 800 | 830 | 280,000 | 4,150 |
| 1995-02-20 | 817 | 817 | 801 | 802 | 110,000 | 4,010 |
| 1995-02-17 | 796 | 828 | 796 | 821 | 337,000 | 4,105 |
| 1995-02-16 | 830 | 832 | 805 | 806 | 142,000 | 4,030 |
| 1995-02-15 | 832 | 840 | 830 | 830 | 118,000 | 4,150 |
| 1995-02-14 | 845 | 845 | 837 | 842 | 117,000 | 4,210 |
| 1995-02-13 | 851 | 851 | 840 | 849 | 124,000 | 4,245 |
| 1995-02-10 | 860 | 864 | 849 | 850 | 261,000 | 4,250 |
| 1995-02-09 | 867 | 887 | 860 | 860 | 71,000 | 4,300 |
| 1995-02-08 | 882 | 882 | 860 | 870 | 127,000 | 4,350 |
| 1995-02-07 | 876 | 891 | 867 | 882 | 41,000 | 4,410 |
| 1995-02-06 | 905 | 905 | 895 | 896 | 78,000 | 4,480 |
| 1995-02-03 | 890 | 897 | 884 | 895 | 60,000 | 4,475 |
| 1995-02-02 | 899 | 899 | 880 | 880 | 52,000 | 4,400 |
| 1995-02-01 | 867 | 904 | 855 | 898 | 152,000 | 4,490 |
| 1995-01-31 | 890 | 890 | 863 | 864 | 137,000 | 4,320 |
| 1995-01-30 | 870 | 905 | 870 | 890 | 227,000 | 4,450 |
| 1995-01-27 | 840 | 859 | 840 | 855 | 185,000 | 4,275 |
| 1995-01-26 | 851 | 854 | 820 | 830 | 193,000 | 4,150 |
| 1995-01-25 | 868 | 872 | 850 | 850 | 201,000 | 4,250 |
| 1995-01-24 | 853 | 878 | 850 | 868 | 283,000 | 4,340 |
| 1995-01-23 | 898 | 898 | 850 | 850 | 335,000 | 4,250 |
| 1995-01-20 | 930 | 930 | 905 | 912 | 357,000 | 4,560 |
| 1995-01-19 | 951 | 955 | 932 | 942 | 282,000 | 4,710 |
| 1995-01-18 | 949 | 954 | 948 | 954 | 134,000 | 4,770 |
| 1995-01-17 | 945 | 952 | 936 | 950 | 165,000 | 4,750 |
| 1995-01-13 | 957 | 957 | 946 | 950 | 584,000 | 4,750 |
| 1995-01-12 | 938 | 947 | 930 | 947 | 43,000 | 4,735 |
| 1995-01-11 | 945 | 950 | 936 | 948 | 153,000 | 4,740 |
| 1995-01-10 | 919 | 947 | 919 | 945 | 153,000 | 4,725 |
| 1995-01-09 | 910 | 920 | 909 | 919 | 75,000 | 4,595 |
| 1995-01-06 | 921 | 934 | 910 | 910 | 76,000 | 4,550 |
| 1995-01-05 | 922 | 922 | 916 | 917 | 34,000 | 4,585 |
| 1995-01-04 | 921 | 921 | 920 | 920 | 17,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
