6103 オークマ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 435 | 464 | 435 | 464 | 113,000 | 2,320 |
| 1997-12-29 | 432 | 432 | 410 | 430 | 206,000 | 2,150 |
| 1997-12-26 | 460 | 469 | 425 | 430 | 189,000 | 2,150 |
| 1997-12-25 | 446 | 480 | 441 | 465 | 247,000 | 2,325 |
| 1997-12-24 | 430 | 438 | 415 | 431 | 310,000 | 2,155 |
| 1997-12-22 | 460 | 462 | 430 | 434 | 411,000 | 2,170 |
| 1997-12-19 | 465 | 474 | 455 | 455 | 444,000 | 2,275 |
| 1997-12-18 | 535 | 540 | 511 | 519 | 265,000 | 2,595 |
| 1997-12-17 | 491 | 550 | 490 | 541 | 458,000 | 2,705 |
| 1997-12-16 | 509 | 529 | 503 | 506 | 152,000 | 2,530 |
| 1997-12-15 | 491 | 501 | 490 | 501 | 106,000 | 2,505 |
| 1997-12-12 | 495 | 510 | 489 | 510 | 1,562,000 | 2,550 |
| 1997-12-11 | 514 | 524 | 490 | 490 | 374,000 | 2,450 |
| 1997-12-10 | 527 | 534 | 515 | 515 | 150,000 | 2,575 |
| 1997-12-09 | 520 | 544 | 520 | 537 | 292,000 | 2,685 |
| 1997-12-08 | 530 | 530 | 503 | 503 | 369,000 | 2,515 |
| 1997-12-05 | 560 | 560 | 531 | 532 | 335,000 | 2,660 |
| 1997-12-04 | 580 | 580 | 553 | 560 | 205,000 | 2,800 |
| 1997-12-03 | 595 | 595 | 578 | 585 | 155,000 | 2,925 |
| 1997-12-02 | 592 | 597 | 584 | 595 | 303,000 | 2,975 |
| 1997-12-01 | 581 | 595 | 570 | 589 | 405,000 | 2,945 |
| 1997-11-28 | 586 | 586 | 561 | 571 | 319,000 | 2,855 |
| 1997-11-27 | 568 | 598 | 554 | 596 | 324,000 | 2,980 |
| 1997-11-26 | 549 | 580 | 521 | 558 | 319,000 | 2,790 |
| 1997-11-25 | 536 | 559 | 530 | 548 | 607,000 | 2,740 |
| 1997-11-21 | 584 | 584 | 553 | 576 | 339,000 | 2,880 |
| 1997-11-20 | 535 | 584 | 521 | 584 | 283,000 | 2,920 |
| 1997-11-19 | 535 | 540 | 515 | 521 | 313,000 | 2,605 |
| 1997-11-18 | 549 | 605 | 549 | 595 | 315,000 | 2,975 |
| 1997-11-17 | 513 | 570 | 511 | 569 | 347,000 | 2,845 |
| 1997-11-14 | 518 | 524 | 501 | 505 | 961,000 | 2,525 |
| 1997-11-13 | 525 | 560 | 511 | 548 | 243,000 | 2,740 |
| 1997-11-12 | 550 | 558 | 516 | 535 | 387,000 | 2,675 |
| 1997-11-11 | 561 | 575 | 551 | 569 | 302,000 | 2,845 |
| 1997-11-10 | 540 | 570 | 537 | 552 | 281,000 | 2,760 |
| 1997-11-07 | 570 | 575 | 535 | 540 | 399,000 | 2,700 |
| 1997-11-06 | 571 | 577 | 568 | 570 | 134,000 | 2,850 |
| 1997-11-05 | 585 | 585 | 560 | 570 | 305,000 | 2,850 |
| 1997-11-04 | 580 | 595 | 578 | 585 | 334,000 | 2,925 |
| 1997-10-31 | 560 | 605 | 557 | 600 | 184,000 | 3,000 |
| 1997-10-30 | 581 | 595 | 565 | 566 | 499,000 | 2,830 |
| 1997-10-29 | 641 | 641 | 611 | 615 | 410,000 | 3,075 |
| 1997-10-28 | 592 | 625 | 587 | 621 | 343,000 | 3,105 |
| 1997-10-27 | 631 | 635 | 615 | 632 | 570,000 | 3,160 |
| 1997-10-24 | 590 | 634 | 589 | 633 | 384,000 | 3,165 |
| 1997-10-23 | 610 | 610 | 580 | 595 | 286,000 | 2,975 |
| 1997-10-22 | 582 | 624 | 582 | 620 | 234,000 | 3,100 |
| 1997-10-21 | 570 | 595 | 570 | 581 | 260,000 | 2,905 |
| 1997-10-20 | 553 | 569 | 553 | 569 | 103,000 | 2,845 |
| 1997-10-17 | 566 | 568 | 551 | 556 | 143,000 | 2,780 |
| 1997-10-16 | 554 | 586 | 544 | 576 | 186,000 | 2,880 |
| 1997-10-15 | 551 | 558 | 540 | 544 | 280,000 | 2,720 |
| 1997-10-14 | 555 | 566 | 540 | 557 | 181,000 | 2,785 |
| 1997-10-13 | 541 | 562 | 540 | 554 | 172,000 | 2,770 |
| 1997-10-09 | 570 | 570 | 538 | 538 | 534,000 | 2,690 |
| 1997-10-08 | 547 | 570 | 547 | 560 | 240,000 | 2,800 |
| 1997-10-07 | 579 | 579 | 542 | 544 | 197,000 | 2,720 |
| 1997-10-06 | 551 | 578 | 551 | 569 | 199,000 | 2,845 |
| 1997-10-03 | 541 | 553 | 536 | 551 | 283,000 | 2,755 |
| 1997-10-02 | 571 | 571 | 530 | 542 | 468,000 | 2,710 |
| 1997-10-01 | 589 | 589 | 562 | 569 | 365,000 | 2,845 |
| 1997-09-30 | 610 | 625 | 601 | 602 | 330,000 | 3,010 |
| 1997-09-29 | 607 | 615 | 605 | 609 | 621,000 | 3,045 |
| 1997-09-26 | 683 | 683 | 661 | 667 | 241,000 | 3,335 |
| 1997-09-25 | 697 | 711 | 668 | 684 | 211,000 | 3,420 |
| 1997-09-24 | 685 | 686 | 675 | 678 | 121,000 | 3,390 |
| 1997-09-22 | 667 | 685 | 667 | 668 | 277,000 | 3,340 |
| 1997-09-19 | 680 | 680 | 665 | 669 | 236,000 | 3,345 |
| 1997-09-18 | 688 | 688 | 678 | 678 | 275,000 | 3,390 |
| 1997-09-17 | 713 | 723 | 657 | 688 | 310,000 | 3,440 |
| 1997-09-16 | 725 | 725 | 710 | 711 | 303,000 | 3,555 |
| 1997-09-12 | 744 | 744 | 726 | 734 | 1,237,000 | 3,670 |
| 1997-09-11 | 760 | 760 | 740 | 744 | 156,000 | 3,720 |
| 1997-09-10 | 766 | 774 | 766 | 769 | 121,000 | 3,845 |
| 1997-09-09 | 769 | 776 | 764 | 773 | 78,000 | 3,865 |
| 1997-09-08 | 757 | 781 | 753 | 772 | 67,000 | 3,860 |
| 1997-09-05 | 753 | 761 | 750 | 761 | 66,000 | 3,805 |
| 1997-09-04 | 760 | 769 | 753 | 753 | 194,000 | 3,765 |
| 1997-09-03 | 754 | 770 | 750 | 760 | 380,000 | 3,800 |
| 1997-09-02 | 731 | 735 | 729 | 734 | 176,000 | 3,670 |
| 1997-09-01 | 740 | 742 | 720 | 729 | 251,000 | 3,645 |
| 1997-08-29 | 741 | 749 | 737 | 740 | 313,000 | 3,700 |
| 1997-08-28 | 745 | 755 | 743 | 749 | 170,000 | 3,745 |
| 1997-08-27 | 755 | 755 | 740 | 742 | 288,000 | 3,710 |
| 1997-08-26 | 751 | 760 | 741 | 755 | 296,000 | 3,775 |
| 1997-08-25 | 768 | 768 | 750 | 750 | 164,000 | 3,750 |
| 1997-08-22 | 762 | 765 | 750 | 760 | 535,000 | 3,800 |
| 1997-08-21 | 767 | 770 | 753 | 769 | 198,000 | 3,845 |
| 1997-08-20 | 731 | 760 | 731 | 759 | 255,000 | 3,795 |
| 1997-08-19 | 754 | 762 | 730 | 731 | 385,000 | 3,655 |
| 1997-08-18 | 741 | 748 | 735 | 739 | 337,000 | 3,695 |
| 1997-08-15 | 745 | 759 | 745 | 758 | 355,000 | 3,790 |
| 1997-08-14 | 750 | 759 | 741 | 751 | 452,000 | 3,755 |
| 1997-08-13 | 752 | 763 | 735 | 750 | 872,000 | 3,750 |
| 1997-08-12 | 734 | 775 | 734 | 763 | 933,000 | 3,815 |
| 1997-08-11 | 780 | 788 | 724 | 724 | 647,000 | 3,620 |
| 1997-08-08 | 786 | 810 | 777 | 807 | 810,000 | 4,035 |
| 1997-08-07 | 835 | 835 | 796 | 799 | 760,000 | 3,995 |
| 1997-08-06 | 853 | 860 | 825 | 835 | 537,000 | 4,175 |
| 1997-08-05 | 870 | 870 | 858 | 858 | 253,000 | 4,290 |
| 1997-08-04 | 875 | 895 | 853 | 860 | 182,000 | 4,300 |
| 1997-08-01 | 901 | 901 | 870 | 870 | 284,000 | 4,350 |
| 1997-07-31 | 935 | 935 | 905 | 917 | 219,000 | 4,585 |
| 1997-07-30 | 956 | 956 | 935 | 935 | 124,000 | 4,675 |
| 1997-07-29 | 965 | 976 | 955 | 960 | 358,000 | 4,800 |
| 1997-07-28 | 958 | 968 | 950 | 955 | 116,000 | 4,775 |
| 1997-07-25 | 971 | 980 | 958 | 958 | 57,000 | 4,790 |
| 1997-07-24 | 971 | 971 | 961 | 961 | 34,000 | 4,805 |
| 1997-07-23 | 987 | 990 | 978 | 980 | 242,000 | 4,900 |
| 1997-07-22 | 987 | 987 | 975 | 977 | 72,000 | 4,885 |
| 1997-07-18 | 985 | 998 | 985 | 990 | 208,000 | 4,950 |
| 1997-07-17 | 981 | 987 | 977 | 985 | 221,000 | 4,925 |
| 1997-07-16 | 970 | 990 | 968 | 971 | 469,000 | 4,855 |
| 1997-07-15 | 965 | 978 | 960 | 965 | 126,000 | 4,825 |
| 1997-07-14 | 950 | 965 | 948 | 965 | 123,000 | 4,825 |
| 1997-07-11 | 945 | 955 | 940 | 946 | 509,000 | 4,730 |
| 1997-07-10 | 931 | 948 | 930 | 945 | 267,000 | 4,725 |
| 1997-07-09 | 959 | 960 | 932 | 939 | 222,000 | 4,695 |
| 1997-07-08 | 950 | 970 | 950 | 950 | 87,000 | 4,750 |
| 1997-07-07 | 970 | 970 | 950 | 951 | 99,000 | 4,755 |
| 1997-07-04 | 972 | 972 | 957 | 960 | 105,000 | 4,800 |
| 1997-07-03 | 988 | 988 | 962 | 972 | 68,000 | 4,860 |
| 1997-07-02 | 975 | 979 | 950 | 978 | 192,000 | 4,890 |
| 1997-07-01 | 1,010 | 1,020 | 970 | 970 | 379,000 | 4,850 |
| 1997-06-27 | 1,020 | 1,030 | 1,010 | 1,010 | 98,000 | 5,050 |
| 1997-06-26 | 1,030 | 1,040 | 1,020 | 1,020 | 391,000 | 5,100 |
| 1997-06-25 | 1,030 | 1,030 | 1,010 | 1,020 | 147,000 | 5,100 |
| 1997-06-24 | 1,020 | 1,020 | 1,010 | 1,020 | 253,000 | 5,100 |
| 1997-06-23 | 1,020 | 1,030 | 1,020 | 1,030 | 45,000 | 5,150 |
| 1997-06-20 | 1,040 | 1,050 | 1,010 | 1,020 | 399,000 | 5,100 |
| 1997-06-19 | 1,040 | 1,050 | 1,020 | 1,040 | 87,000 | 5,200 |
| 1997-06-18 | 1,050 | 1,050 | 1,030 | 1,030 | 99,000 | 5,150 |
| 1997-06-17 | 1,060 | 1,060 | 1,030 | 1,030 | 169,000 | 5,150 |
| 1997-06-16 | 1,080 | 1,080 | 1,060 | 1,060 | 233,000 | 5,300 |
| 1997-06-13 | 1,090 | 1,100 | 1,050 | 1,060 | 1,598,000 | 5,300 |
| 1997-06-12 | 1,040 | 1,070 | 1,040 | 1,070 | 721,000 | 5,350 |
| 1997-06-11 | 1,050 | 1,060 | 1,030 | 1,030 | 365,000 | 5,150 |
| 1997-06-10 | 1,020 | 1,050 | 1,020 | 1,050 | 313,000 | 5,250 |
| 1997-06-09 | 1,030 | 1,040 | 1,020 | 1,020 | 174,000 | 5,100 |
| 1997-06-06 | 1,020 | 1,030 | 1,010 | 1,030 | 120,000 | 5,150 |
| 1997-06-05 | 1,030 | 1,030 | 1,010 | 1,010 | 126,000 | 5,050 |
| 1997-06-04 | 1,040 | 1,040 | 1,020 | 1,030 | 223,000 | 5,150 |
| 1997-06-03 | 1,010 | 1,050 | 1,010 | 1,040 | 210,000 | 5,200 |
| 1997-06-02 | 1,000 | 1,030 | 1,000 | 1,030 | 198,000 | 5,150 |
| 1997-05-30 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 | 5,100 |
| 1997-05-29 | 1,010 | 1,030 | 1,010 | 1,030 | 136,000 | 5,150 |
| 1997-05-28 | 1,000 | 1,030 | 1,000 | 1,030 | 306,000 | 5,150 |
| 1997-05-27 | 1,020 | 1,020 | 1,000 | 1,010 | 194,000 | 5,050 |
| 1997-05-26 | 1,030 | 1,030 | 1,020 | 1,020 | 113,000 | 5,100 |
| 1997-05-23 | 1,020 | 1,030 | 1,020 | 1,030 | 341,000 | 5,150 |
| 1997-05-22 | 1,010 | 1,020 | 1,000 | 1,020 | 210,000 | 5,100 |
| 1997-05-21 | 1,040 | 1,040 | 1,000 | 1,000 | 140,000 | 5,000 |
| 1997-05-20 | 1,070 | 1,070 | 1,050 | 1,060 | 438,000 | 5,300 |
| 1997-05-19 | 1,040 | 1,070 | 1,030 | 1,060 | 288,000 | 5,300 |
| 1997-05-16 | 1,030 | 1,070 | 1,030 | 1,040 | 245,000 | 5,200 |
| 1997-05-15 | 1,020 | 1,040 | 1,010 | 1,030 | 177,000 | 5,150 |
| 1997-05-14 | 1,020 | 1,030 | 1,010 | 1,020 | 336,000 | 5,100 |
| 1997-05-13 | 1,060 | 1,080 | 1,020 | 1,020 | 316,000 | 5,100 |
| 1997-05-12 | 997 | 1,060 | 986 | 1,060 | 281,000 | 5,300 |
| 1997-05-09 | 1,060 | 1,060 | 1,000 | 1,000 | 574,000 | 5,000 |
| 1997-05-08 | 1,030 | 1,040 | 1,020 | 1,040 | 191,000 | 5,200 |
| 1997-05-07 | 1,040 | 1,050 | 1,010 | 1,040 | 449,000 | 5,200 |
| 1997-05-06 | 1,030 | 1,050 | 1,030 | 1,040 | 399,000 | 5,200 |
| 1997-05-02 | 1,000 | 1,010 | 992 | 1,010 | 113,000 | 5,050 |
| 1997-05-01 | 1,030 | 1,040 | 1,000 | 1,010 | 405,000 | 5,050 |
| 1997-04-30 | 989 | 1,010 | 987 | 1,000 | 584,000 | 5,000 |
| 1997-04-28 | 982 | 989 | 965 | 989 | 247,000 | 4,945 |
| 1997-04-25 | 1,000 | 1,020 | 990 | 992 | 176,000 | 4,960 |
| 1997-04-24 | 1,000 | 1,020 | 1,000 | 1,000 | 247,000 | 5,000 |
| 1997-04-23 | 1,010 | 1,020 | 997 | 1,000 | 307,000 | 5,000 |
| 1997-04-22 | 1,020 | 1,020 | 996 | 1,010 | 221,000 | 5,050 |
| 1997-04-21 | 998 | 1,020 | 990 | 1,020 | 233,000 | 5,100 |
| 1997-04-18 | 988 | 997 | 983 | 990 | 466,000 | 4,950 |
| 1997-04-17 | 990 | 995 | 982 | 985 | 119,000 | 4,925 |
| 1997-04-16 | 991 | 993 | 985 | 990 | 185,000 | 4,950 |
| 1997-04-15 | 970 | 987 | 969 | 987 | 198,000 | 4,935 |
| 1997-04-14 | 953 | 969 | 953 | 969 | 193,000 | 4,845 |
| 1997-04-11 | 950 | 964 | 949 | 962 | 589,000 | 4,810 |
| 1997-04-10 | 953 | 961 | 947 | 950 | 579,000 | 4,750 |
| 1997-04-09 | 952 | 953 | 945 | 951 | 413,000 | 4,755 |
| 1997-04-08 | 925 | 948 | 925 | 942 | 155,000 | 4,710 |
| 1997-04-07 | 936 | 945 | 921 | 924 | 143,000 | 4,620 |
| 1997-04-04 | 945 | 960 | 918 | 918 | 447,000 | 4,590 |
| 1997-04-03 | 915 | 955 | 915 | 947 | 350,000 | 4,735 |
| 1997-04-02 | 928 | 935 | 913 | 935 | 216,000 | 4,675 |
| 1997-04-01 | 915 | 930 | 911 | 926 | 396,000 | 4,630 |
| 1997-03-31 | 940 | 960 | 927 | 928 | 195,000 | 4,640 |
| 1997-03-28 | 942 | 942 | 933 | 940 | 148,000 | 4,700 |
| 1997-03-27 | 970 | 970 | 925 | 932 | 494,000 | 4,660 |
| 1997-03-26 | 965 | 977 | 953 | 972 | 270,000 | 4,860 |
| 1997-03-25 | 951 | 971 | 944 | 951 | 367,000 | 4,755 |
| 1997-03-24 | 985 | 988 | 911 | 921 | 533,000 | 4,605 |
| 1997-03-21 | 1,000 | 1,000 | 975 | 975 | 290,000 | 4,875 |
| 1997-03-19 | 1,030 | 1,040 | 1,000 | 1,010 | 233,000 | 5,050 |
| 1997-03-18 | 1,020 | 1,040 | 1,010 | 1,040 | 316,000 | 5,200 |
| 1997-03-17 | 995 | 1,040 | 991 | 1,040 | 365,000 | 5,200 |
| 1997-03-14 | 949 | 996 | 949 | 987 | 1,271,000 | 4,935 |
| 1997-03-13 | 965 | 973 | 962 | 964 | 363,000 | 4,820 |
| 1997-03-12 | 976 | 976 | 962 | 965 | 392,000 | 4,825 |
| 1997-03-11 | 945 | 980 | 942 | 980 | 236,000 | 4,900 |
| 1997-03-10 | 957 | 957 | 935 | 935 | 161,000 | 4,675 |
| 1997-03-07 | 928 | 959 | 927 | 959 | 270,000 | 4,795 |
| 1997-03-06 | 980 | 982 | 938 | 938 | 745,000 | 4,690 |
| 1997-03-05 | 1,010 | 1,010 | 971 | 972 | 485,000 | 4,860 |
| 1997-03-04 | 1,010 | 1,010 | 996 | 996 | 164,000 | 4,980 |
| 1997-03-03 | 1,000 | 1,010 | 987 | 996 | 437,000 | 4,980 |
| 1997-02-28 | 1,040 | 1,040 | 1,000 | 1,000 | 940,000 | 5,000 |
| 1997-02-27 | 1,040 | 1,060 | 1,040 | 1,040 | 246,000 | 5,200 |
| 1997-02-26 | 1,050 | 1,070 | 1,040 | 1,050 | 583,000 | 5,250 |
| 1997-02-25 | 1,030 | 1,050 | 1,030 | 1,030 | 490,000 | 5,150 |
| 1997-02-24 | 1,030 | 1,050 | 1,020 | 1,030 | 696,000 | 5,150 |
| 1997-02-21 | 1,040 | 1,050 | 1,000 | 1,010 | 1,686,000 | 5,050 |
| 1997-02-20 | 1,080 | 1,140 | 1,080 | 1,140 | 1,131,000 | 5,700 |
| 1997-02-19 | 1,070 | 1,080 | 1,060 | 1,060 | 586,000 | 5,300 |
| 1997-02-18 | 1,060 | 1,100 | 1,050 | 1,060 | 670,000 | 5,300 |
| 1997-02-17 | 1,080 | 1,090 | 1,040 | 1,060 | 780,000 | 5,300 |
| 1997-02-14 | 1,070 | 1,100 | 1,060 | 1,100 | 1,232,000 | 5,500 |
| 1997-02-13 | 998 | 1,070 | 995 | 1,060 | 1,239,000 | 5,300 |
| 1997-02-12 | 950 | 980 | 948 | 968 | 581,000 | 4,840 |
| 1997-02-10 | 914 | 940 | 905 | 932 | 292,000 | 4,660 |
| 1997-02-07 | 928 | 931 | 892 | 894 | 445,000 | 4,470 |
| 1997-02-06 | 926 | 929 | 886 | 929 | 469,000 | 4,645 |
| 1997-02-05 | 910 | 935 | 885 | 935 | 326,000 | 4,675 |
| 1997-02-04 | 900 | 940 | 889 | 908 | 380,000 | 4,540 |
| 1997-02-03 | 894 | 900 | 880 | 880 | 198,000 | 4,400 |
| 1997-01-31 | 871 | 920 | 871 | 890 | 400,000 | 4,450 |
| 1997-01-30 | 897 | 899 | 855 | 869 | 453,000 | 4,345 |
| 1997-01-29 | 850 | 899 | 820 | 899 | 331,000 | 4,495 |
| 1997-01-28 | 801 | 855 | 800 | 849 | 138,000 | 4,245 |
| 1997-01-27 | 815 | 819 | 800 | 800 | 280,000 | 4,000 |
| 1997-01-24 | 840 | 843 | 810 | 825 | 277,000 | 4,125 |
| 1997-01-23 | 845 | 868 | 845 | 850 | 185,000 | 4,250 |
| 1997-01-22 | 820 | 869 | 820 | 865 | 306,000 | 4,325 |
| 1997-01-21 | 800 | 830 | 795 | 815 | 459,000 | 4,075 |
| 1997-01-20 | 857 | 857 | 785 | 800 | 491,000 | 4,000 |
| 1997-01-17 | 841 | 870 | 831 | 847 | 303,000 | 4,235 |
| 1997-01-16 | 871 | 878 | 820 | 851 | 326,000 | 4,255 |
| 1997-01-14 | 850 | 874 | 820 | 841 | 645,000 | 4,205 |
| 1997-01-13 | 809 | 853 | 784 | 853 | 656,000 | 4,265 |
| 1997-01-10 | 807 | 845 | 795 | 799 | 1,065,000 | 3,995 |
| 1997-01-09 | 860 | 895 | 815 | 815 | 346,000 | 4,075 |
| 1997-01-08 | 905 | 905 | 870 | 870 | 431,000 | 4,350 |
| 1997-01-07 | 924 | 925 | 895 | 895 | 185,000 | 4,475 |
| 1997-01-06 | 924 | 939 | 905 | 939 | 110,000 | 4,695 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
