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
1998-12-30	583	588	581	588	45,000	1,470
1998-12-29	576	580	565	578	186,000	1,445
1998-12-28	584	589	576	577	172,000	1,442.50
1998-12-25	584	596	580	580	182,000	1,450
1998-12-24	593	593	575	591	209,000	1,477.50
1998-12-22	613	616	580	583	393,000	1,457.50
1998-12-21	625	630	613	621	99,000	1,552.50
1998-12-18	625	640	624	632	234,000	1,580
1998-12-17	620	632	617	626	202,000	1,565
1998-12-16	621	625	615	624	213,000	1,560
1998-12-15	612	628	612	621	303,000	1,552.50
1998-12-14	621	628	611	616	313,000	1,540
1998-12-11	614	632	614	620	1,628,000	1,550
1998-12-10	624	634	622	624	255,000	1,560
1998-12-09	625	627	620	625	133,000	1,562.50
1998-12-08	623	632	619	625	267,000	1,562.50
1998-12-07	628	629	615	620	255,000	1,550
1998-12-04	632	635	616	622	244,000	1,555
1998-12-03	645	650	640	649	360,000	1,622.50
1998-12-02	645	654	645	654	219,000	1,635
1998-12-01	654	655	645	649	418,000	1,622.50
1998-11-30	657	664	651	664	438,000	1,660
1998-11-27	662	673	656	656	372,000	1,640
1998-11-26	673	676	668	671	299,000	1,677.50
1998-11-25	675	675	661	666	298,000	1,665
1998-11-24	669	678	661	677	482,000	1,692.50
1998-11-20	647	658	647	658	511,000	1,645
1998-11-19	637	648	636	637	291,000	1,592.50
1998-11-18	625	648	625	648	478,000	1,620
1998-11-17	635	636	617	622	395,000	1,555
1998-11-16	616	633	616	633	482,000	1,582.50
1998-11-13	594	613	588	612	787,000	1,530
1998-11-12	595	600	585	585	306,000	1,462.50
1998-11-11	579	593	573	592	791,000	1,480
1998-11-10	584	589	578	578	731,000	1,445
1998-11-09	598	603	587	590	618,000	1,475
1998-11-06	600	600	586	588	533,000	1,470
1998-11-05	615	615	594	597	699,000	1,492.50
1998-11-04	618	620	605	616	600,000	1,540
1998-11-02	599	611	598	608	245,000	1,520
1998-10-30	609	613	589	600	384,000	1,500
1998-10-29	610	614	600	600	438,000	1,500
1998-10-28	612	634	601	614	681,000	1,535
1998-10-27	608	608	588	596	202,000	1,490
1998-10-26	580	604	576	603	387,000	1,507.50
1998-10-23	605	606	576	580	309,000	1,450
1998-10-22	611	630	595	600	691,000	1,500
1998-10-21	600	624	593	604	1,040,000	1,510
1998-10-20	585	585	572	580	285,000	1,450
1998-10-19	580	595	575	595	647,000	1,487.50
1998-10-16	598	598	583	584	345,000	1,460
1998-10-15	615	615	580	586	380,000	1,465
1998-10-14	615	626	611	615	380,000	1,537.50
1998-10-13	621	629	592	596	605,000	1,490
1998-10-12	616	643	616	640	548,000	1,600
1998-10-09	600	650	600	621	1,075,000	1,552.50
1998-10-08	641	644	603	603	430,000	1,507.50
1998-10-07	619	650	619	647	623,000	1,617.50
1998-10-06	630	641	615	624	362,000	1,560
1998-10-05	634	635	622	631	217,000	1,577.50
1998-10-02	610	644	601	625	329,000	1,562.50
1998-10-01	600	634	600	617	316,000	1,542.50
1998-09-30	638	639	600	600	409,000	1,500
1998-09-29	643	643	610	640	327,000	1,600
1998-09-28	640	658	633	653	369,000	1,632.50
1998-09-25	649	649	633	636	167,000	1,590
1998-09-24	658	665	643	661	343,000	1,652.50
1998-09-22	640	665	629	658	345,000	1,645
1998-09-21	615	625	615	623	116,000	1,557.50
1998-09-18	621	645	620	640	415,000	1,600
1998-09-17	631	640	615	635	236,000	1,587.50
1998-09-16	644	650	624	624	199,000	1,560
1998-09-14	620	648	603	645	232,000	1,612.50
1998-09-11	620	640	600	630	2,994,000	1,575
1998-09-10	657	658	646	654	292,000	1,635
1998-09-09	642	667	642	654	512,000	1,635
1998-09-08	656	680	641	642	902,000	1,605
1998-09-07	611	668	604	665	734,000	1,662.50
1998-09-04	609	617	606	615	257,000	1,537.50
1998-09-03	605	614	602	605	358,000	1,512.50
1998-09-02	587	625	587	600	334,000	1,500
1998-09-01	531	595	531	595	503,000	1,487.50
1998-08-31	567	575	556	560	315,000	1,400
1998-08-28	538	577	538	577	697,000	1,442.50
1998-08-27	620	620	580	598	744,000	1,495
1998-08-26	651	651	631	631	534,000	1,577.50
1998-08-25	645	655	643	643	465,000	1,607.50
1998-08-24	648	658	639	644	209,000	1,610
1998-08-21	668	672	663	668	215,000	1,670
1998-08-20	674	674	656	672	203,000	1,680
1998-08-19	681	690	677	681	261,000	1,702.50
1998-08-18	654	672	645	671	505,000	1,677.50
1998-08-17	667	667	652	658	620,000	1,645
1998-08-14	673	680	665	669	900,000	1,672.50
1998-08-13	689	691	665	683	188,000	1,707.50
1998-08-12	668	691	663	688	287,000	1,720
1998-08-11	694	699	661	677	300,000	1,692.50
1998-08-10	707	707	691	704	426,000	1,760
1998-08-07	717	723	702	702	244,000	1,755
1998-08-06	714	715	702	702	168,000	1,755
1998-08-05	710	724	699	715	437,000	1,787.50
1998-08-04	727	730	725	730	455,000	1,825
1998-08-03	723	734	721	731	432,000	1,827.50
1998-07-31	725	734	722	733	612,000	1,832.50
1998-07-30	713	729	707	715	302,000	1,787.50
1998-07-29	697	715	693	703	324,000	1,757.50
1998-07-28	690	705	685	695	241,000	1,737.50
1998-07-27	698	702	686	690	404,000	1,725
1998-07-24	680	718	680	718	718,000	1,795
1998-07-23	700	712	693	698	518,000	1,745
1998-07-22	712	722	705	706	267,000	1,765
1998-07-21	724	730	711	729	435,000	1,822.50
1998-07-17	727	731	708	724	662,000	1,810
1998-07-16	702	727	699	727	589,000	1,817.50
1998-07-15	730	730	702	719	600,000	1,797.50
1998-07-14	694	724	685	724	1,433,000	1,810
1998-07-13	635	680	635	675	620,000	1,687.50
1998-07-10	704	704	650	655	1,093,000	1,637.50
1998-07-09	706	707	676	694	568,000	1,735
1998-07-08	710	720	706	709	1,291,000	1,772.50
1998-07-07	670	699	669	692	733,000	1,730
1998-07-06	666	679	660	666	707,000	1,665
1998-07-03	644	669	635	659	779,000	1,647.50
1998-07-02	650	665	620	635	904,000	1,587.50
1998-07-01	637	657	616	650	1,128,000	1,625
1998-06-30	610	638	602	632	1,473,000	1,580
1998-06-29	564	594	563	594	502,000	1,485
1998-06-26	566	566	543	561	554,000	1,402.50
1998-06-25	580	580	560	566	379,000	1,415
1998-06-24	580	580	553	570	236,000	1,425
1998-06-23	591	591	570	577	247,000	1,442.50
1998-06-22	592	594	582	590	338,000	1,475
1998-06-19	590	593	575	582	196,000	1,455
1998-06-18	590	595	579	593	1,119,000	1,482.50
1998-06-17	575	580	553	560	334,000	1,400
1998-06-16	570	583	561	567	1,072,000	1,417.50
1998-06-15	563	582	553	572	1,082,000	1,430
1998-06-12	560	560	548	553	1,777,000	1,382.50
1998-06-11	565	576	558	570	1,483,000	1,425
1998-06-10	555	577	555	565	1,912,000	1,412.50
1998-06-09	539	547	527	547	407,000	1,367.50
1998-06-08	527	546	520	542	648,000	1,355
1998-06-05	520	528	512	521	316,000	1,302.50
1998-06-04	505	523	504	516	121,000	1,290
1998-06-03	519	520	502	506	355,000	1,265
1998-06-02	519	525	512	519	142,000	1,297.50
1998-06-01	531	536	517	519	318,000	1,297.50
1998-05-29	540	540	515	531	339,000	1,327.50
1998-05-28	530	548	530	544	504,000	1,360
1998-05-27	544	544	520	530	612,000	1,325
1998-05-26	524	545	520	545	511,000	1,362.50
1998-05-25	521	521	515	517	253,000	1,292.50
1998-05-22	524	529	511	520	500,000	1,300
1998-05-21	497	525	496	520	1,172,000	1,300
1998-05-20	468	485	467	480	267,000	1,200
1998-05-19	448	468	444	468	156,000	1,170
1998-05-18	450	459	440	445	201,000	1,112.50
1998-05-15	450	456	445	445	400,000	1,112.50
1998-05-14	455	457	450	450	285,000	1,125
1998-05-13	452	460	450	455	261,000	1,137.50
1998-05-12	469	471	450	455	313,000	1,137.50
1998-05-11	475	475	465	466	157,000	1,165
1998-05-08	450	468	450	461	880,000	1,152.50
1998-05-07	457	457	452	454	304,000	1,135
1998-05-06	455	460	451	457	442,000	1,142.50
1998-05-01	462	470	460	464	249,000	1,160
1998-04-30	460	470	455	457	209,000	1,142.50
1998-04-28	461	468	455	455	418,000	1,137.50
1998-04-27	479	483	467	469	331,000	1,172.50
1998-04-24	491	497	481	481	193,000	1,202.50
1998-04-23	493	500	476	476	251,000	1,190
1998-04-22	502	502	478	493	290,000	1,232.50
1998-04-21	486	497	470	497	259,000	1,242.50
1998-04-20	498	498	483	485	212,000	1,212.50
1998-04-17	484	490	465	488	403,000	1,220
1998-04-16	522	522	486	495	283,000	1,237.50
1998-04-15	507	525	507	512	112,000	1,280
1998-04-14	512	518	503	505	168,000	1,262.50
1998-04-13	510	515	503	508	141,000	1,270
1998-04-10	539	539	500	526	311,000	1,315
1998-04-09	519	539	510	539	166,000	1,347.50
1998-04-08	510	540	510	539	373,000	1,347.50
1998-04-07	471	510	470	510	242,000	1,275
1998-04-06	460	477	453	466	388,000	1,165
1998-04-03	461	466	450	451	896,000	1,127.50
1998-04-02	490	500	465	465	416,000	1,162.50
1998-04-01	510	520	495	495	678,000	1,237.50
1998-03-31	511	537	511	520	444,000	1,300
1998-03-30	571	571	500	500	286,000	1,250
1998-03-27	585	591	551	551	164,000	1,377.50
1998-03-26	580	595	578	590	339,000	1,475
1998-03-25	584	592	580	586	473,000	1,465
1998-03-24	570	577	555	576	600,000	1,440
1998-03-23	570	583	568	580	681,000	1,450
1998-03-20	535	565	535	563	527,000	1,407.50
1998-03-19	545	560	535	540	221,000	1,350
1998-03-18	554	559	535	537	370,000	1,342.50
1998-03-17	551	565	550	557	155,000	1,392.50
1998-03-16	550	557	540	545	238,000	1,362.50
1998-03-13	526	560	526	560	977,000	1,400
1998-03-12	540	541	533	533	63,000	1,332.50
1998-03-11	542	545	536	540	75,000	1,350
1998-03-10	541	550	538	542	113,000	1,355
1998-03-09	559	560	549	549	243,000	1,372.50
1998-03-06	522	555	522	549	159,000	1,372.50
1998-03-05	528	538	523	524	79,000	1,310
1998-03-04	549	550	535	538	93,000	1,345
1998-03-03	558	558	543	551	163,000	1,377.50
1998-03-02	558	560	547	560	238,000	1,400
1998-02-27	521	529	521	528	194,000	1,320
1998-02-26	501	519	499	511	119,000	1,277.50
1998-02-25	495	500	485	500	301,000	1,250
1998-02-24	517	517	490	492	300,000	1,230
1998-02-23	517	529	516	517	117,000	1,292.50
1998-02-20	516	534	511	521	146,000	1,302.50
1998-02-19	515	555	515	526	173,000	1,315
1998-02-18	518	527	511	511	377,000	1,277.50
1998-02-17	515	527	513	527	73,000	1,317.50
1998-02-16	517	523	512	516	137,000	1,290
1998-02-13	568	568	509	517	771,000	1,292.50
1998-02-12	574	575	555	558	392,000	1,395
1998-02-10	540	559	531	554	524,000	1,385
1998-02-09	532	535	526	531	209,000	1,327.50
1998-02-06	516	525	512	512	213,000	1,280
1998-02-05	502	515	495	515	183,000	1,287.50
1998-02-04	490	504	490	503	237,000	1,257.50
1998-02-03	499	509	485	495	258,000	1,237.50
1998-02-02	490	493	485	493	170,000	1,232.50
1998-01-30	491	496	470	480	307,000	1,200
1998-01-29	530	530	486	501	411,000	1,252.50
1998-01-28	530	535	516	520	520,000	1,300
1998-01-27	510	522	505	510	453,000	1,275
1998-01-26	511	528	501	504	547,000	1,260
1998-01-23	476	495	471	471	454,000	1,177.50
1998-01-22	455	475	455	458	441,000	1,145
1998-01-21	445	469	445	458	504,000	1,145
1998-01-20	420	436	420	435	390,000	1,087.50
1998-01-19	425	435	420	424	581,000	1,060
1998-01-16	393	424	389	420	1,270,000	1,050
1998-01-14	413	413	389	393	1,065,000	982.50
1998-01-13	433	437	418	423	138,000	1,057.50
1998-01-12	425	435	421	428	118,000	1,070
1998-01-09	409	440	400	435	354,000	1,087.50
1998-01-08	414	445	410	410	435,000	1,025
1998-01-07	415	429	406	410	338,000	1,025
1998-01-06	444	444	419	435	228,000	1,087.50
1998-01-05	459	459	444	444	160,000	1,110

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