6103 オークマ(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3058358858158845,0002,940
1998-12-29576580565578186,0002,890
1998-12-28584589576577172,0002,885
1998-12-25584596580580182,0002,900
1998-12-24593593575591209,0002,955
1998-12-22613616580583393,0002,915
1998-12-2162563061362199,0003,105
1998-12-18625640624632234,0003,160
1998-12-17620632617626202,0003,130
1998-12-16621625615624213,0003,120
1998-12-15612628612621303,0003,105
1998-12-14621628611616313,0003,080
1998-12-116146326146201,628,0003,100
1998-12-10624634622624255,0003,120
1998-12-09625627620625133,0003,125
1998-12-08623632619625267,0003,125
1998-12-07628629615620255,0003,100
1998-12-04632635616622244,0003,110
1998-12-03645650640649360,0003,245
1998-12-02645654645654219,0003,270
1998-12-01654655645649418,0003,245
1998-11-30657664651664438,0003,320
1998-11-27662673656656372,0003,280
1998-11-26673676668671299,0003,355
1998-11-25675675661666298,0003,330
1998-11-24669678661677482,0003,385
1998-11-20647658647658511,0003,290
1998-11-19637648636637291,0003,185
1998-11-18625648625648478,0003,240
1998-11-17635636617622395,0003,110
1998-11-16616633616633482,0003,165
1998-11-13594613588612787,0003,060
1998-11-12595600585585306,0002,925
1998-11-11579593573592791,0002,960
1998-11-10584589578578731,0002,890
1998-11-09598603587590618,0002,950
1998-11-06600600586588533,0002,940
1998-11-05615615594597699,0002,985
1998-11-04618620605616600,0003,080
1998-11-02599611598608245,0003,040
1998-10-30609613589600384,0003,000
1998-10-29610614600600438,0003,000
1998-10-28612634601614681,0003,070
1998-10-27608608588596202,0002,980
1998-10-26580604576603387,0003,015
1998-10-23605606576580309,0002,900
1998-10-22611630595600691,0003,000
1998-10-216006245936041,040,0003,020
1998-10-20585585572580285,0002,900
1998-10-19580595575595647,0002,975
1998-10-16598598583584345,0002,920
1998-10-15615615580586380,0002,930
1998-10-14615626611615380,0003,075
1998-10-13621629592596605,0002,980
1998-10-12616643616640548,0003,200
1998-10-096006506006211,075,0003,105
1998-10-08641644603603430,0003,015
1998-10-07619650619647623,0003,235
1998-10-06630641615624362,0003,120
1998-10-05634635622631217,0003,155
1998-10-02610644601625329,0003,125
1998-10-01600634600617316,0003,085
1998-09-30638639600600409,0003,000
1998-09-29643643610640327,0003,200
1998-09-28640658633653369,0003,265
1998-09-25649649633636167,0003,180
1998-09-24658665643661343,0003,305
1998-09-22640665629658345,0003,290
1998-09-21615625615623116,0003,115
1998-09-18621645620640415,0003,200
1998-09-17631640615635236,0003,175
1998-09-16644650624624199,0003,120
1998-09-14620648603645232,0003,225
1998-09-116206406006302,994,0003,150
1998-09-10657658646654292,0003,270
1998-09-09642667642654512,0003,270
1998-09-08656680641642902,0003,210
1998-09-07611668604665734,0003,325
1998-09-04609617606615257,0003,075
1998-09-03605614602605358,0003,025
1998-09-02587625587600334,0003,000
1998-09-01531595531595503,0002,975
1998-08-31567575556560315,0002,800
1998-08-28538577538577697,0002,885
1998-08-27620620580598744,0002,990
1998-08-26651651631631534,0003,155
1998-08-25645655643643465,0003,215
1998-08-24648658639644209,0003,220
1998-08-21668672663668215,0003,340
1998-08-20674674656672203,0003,360
1998-08-19681690677681261,0003,405
1998-08-18654672645671505,0003,355
1998-08-17667667652658620,0003,290
1998-08-14673680665669900,0003,345
1998-08-13689691665683188,0003,415
1998-08-12668691663688287,0003,440
1998-08-11694699661677300,0003,385
1998-08-10707707691704426,0003,520
1998-08-07717723702702244,0003,510
1998-08-06714715702702168,0003,510
1998-08-05710724699715437,0003,575
1998-08-04727730725730455,0003,650
1998-08-03723734721731432,0003,655
1998-07-31725734722733612,0003,665
1998-07-30713729707715302,0003,575
1998-07-29697715693703324,0003,515
1998-07-28690705685695241,0003,475
1998-07-27698702686690404,0003,450
1998-07-24680718680718718,0003,590
1998-07-23700712693698518,0003,490
1998-07-22712722705706267,0003,530
1998-07-21724730711729435,0003,645
1998-07-17727731708724662,0003,620
1998-07-16702727699727589,0003,635
1998-07-15730730702719600,0003,595
1998-07-146947246857241,433,0003,620
1998-07-13635680635675620,0003,375
1998-07-107047046506551,093,0003,275
1998-07-09706707676694568,0003,470
1998-07-087107207067091,291,0003,545
1998-07-07670699669692733,0003,460
1998-07-06666679660666707,0003,330
1998-07-03644669635659779,0003,295
1998-07-02650665620635904,0003,175
1998-07-016376576166501,128,0003,250
1998-06-306106386026321,473,0003,160
1998-06-29564594563594502,0002,970
1998-06-26566566543561554,0002,805
1998-06-25580580560566379,0002,830
1998-06-24580580553570236,0002,850
1998-06-23591591570577247,0002,885
1998-06-22592594582590338,0002,950
1998-06-19590593575582196,0002,910
1998-06-185905955795931,119,0002,965
1998-06-17575580553560334,0002,800
1998-06-165705835615671,072,0002,835
1998-06-155635825535721,082,0002,860
1998-06-125605605485531,777,0002,765
1998-06-115655765585701,483,0002,850
1998-06-105555775555651,912,0002,825
1998-06-09539547527547407,0002,735
1998-06-08527546520542648,0002,710
1998-06-05520528512521316,0002,605
1998-06-04505523504516121,0002,580
1998-06-03519520502506355,0002,530
1998-06-02519525512519142,0002,595
1998-06-01531536517519318,0002,595
1998-05-29540540515531339,0002,655
1998-05-28530548530544504,0002,720
1998-05-27544544520530612,0002,650
1998-05-26524545520545511,0002,725
1998-05-25521521515517253,0002,585
1998-05-22524529511520500,0002,600
1998-05-214975254965201,172,0002,600
1998-05-20468485467480267,0002,400
1998-05-19448468444468156,0002,340
1998-05-18450459440445201,0002,225
1998-05-15450456445445400,0002,225
1998-05-14455457450450285,0002,250
1998-05-13452460450455261,0002,275
1998-05-12469471450455313,0002,275
1998-05-11475475465466157,0002,330
1998-05-08450468450461880,0002,305
1998-05-07457457452454304,0002,270
1998-05-06455460451457442,0002,285
1998-05-01462470460464249,0002,320
1998-04-30460470455457209,0002,285
1998-04-28461468455455418,0002,275
1998-04-27479483467469331,0002,345
1998-04-24491497481481193,0002,405
1998-04-23493500476476251,0002,380
1998-04-22502502478493290,0002,465
1998-04-21486497470497259,0002,485
1998-04-20498498483485212,0002,425
1998-04-17484490465488403,0002,440
1998-04-16522522486495283,0002,475
1998-04-15507525507512112,0002,560
1998-04-14512518503505168,0002,525
1998-04-13510515503508141,0002,540
1998-04-10539539500526311,0002,630
1998-04-09519539510539166,0002,695
1998-04-08510540510539373,0002,695
1998-04-07471510470510242,0002,550
1998-04-06460477453466388,0002,330
1998-04-03461466450451896,0002,255
1998-04-02490500465465416,0002,325
1998-04-01510520495495678,0002,475
1998-03-31511537511520444,0002,600
1998-03-30571571500500286,0002,500
1998-03-27585591551551164,0002,755
1998-03-26580595578590339,0002,950
1998-03-25584592580586473,0002,930
1998-03-24570577555576600,0002,880
1998-03-23570583568580681,0002,900
1998-03-20535565535563527,0002,815
1998-03-19545560535540221,0002,700
1998-03-18554559535537370,0002,685
1998-03-17551565550557155,0002,785
1998-03-16550557540545238,0002,725
1998-03-13526560526560977,0002,800
1998-03-1254054153353363,0002,665
1998-03-1154254553654075,0002,700
1998-03-10541550538542113,0002,710
1998-03-09559560549549243,0002,745
1998-03-06522555522549159,0002,745
1998-03-0552853852352479,0002,620
1998-03-0454955053553893,0002,690
1998-03-03558558543551163,0002,755
1998-03-02558560547560238,0002,800
1998-02-27521529521528194,0002,640
1998-02-26501519499511119,0002,555
1998-02-25495500485500301,0002,500
1998-02-24517517490492300,0002,460
1998-02-23517529516517117,0002,585
1998-02-20516534511521146,0002,605
1998-02-19515555515526173,0002,630
1998-02-18518527511511377,0002,555
1998-02-1751552751352773,0002,635
1998-02-16517523512516137,0002,580
1998-02-13568568509517771,0002,585
1998-02-12574575555558392,0002,790
1998-02-10540559531554524,0002,770
1998-02-09532535526531209,0002,655
1998-02-06516525512512213,0002,560
1998-02-05502515495515183,0002,575
1998-02-04490504490503237,0002,515
1998-02-03499509485495258,0002,475
1998-02-02490493485493170,0002,465
1998-01-30491496470480307,0002,400
1998-01-29530530486501411,0002,505
1998-01-28530535516520520,0002,600
1998-01-27510522505510453,0002,550
1998-01-26511528501504547,0002,520
1998-01-23476495471471454,0002,355
1998-01-22455475455458441,0002,290
1998-01-21445469445458504,0002,290
1998-01-20420436420435390,0002,175
1998-01-19425435420424581,0002,120
1998-01-163934243894201,270,0002,100
1998-01-144134133893931,065,0001,965
1998-01-13433437418423138,0002,115
1998-01-12425435421428118,0002,140
1998-01-09409440400435354,0002,175
1998-01-08414445410410435,0002,050
1998-01-07415429406410338,0002,050
1998-01-06444444419435228,0002,175
1998-01-05459459444444160,0002,220

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株