6103 オークマ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	322	326	320	320	202,000	800
1999-12-29	322	336	322	330	514,000	825
1999-12-28	323	336	320	326	413,000	815
1999-12-27	321	328	321	328	133,000	820
1999-12-24	323	323	318	318	214,000	795
1999-12-22	314	320	310	318	264,000	795
1999-12-21	310	318	304	304	163,000	760
1999-12-20	318	322	301	322	408,000	805
1999-12-17	319	322	310	318	484,000	795
1999-12-16	309	325	308	323	327,000	807.50
1999-12-15	302	310	301	303	332,000	757.50
1999-12-14	312	316	305	316	438,000	790
1999-12-13	315	324	313	313	340,000	782.50
1999-12-10	330	333	312	312	2,490,000	780
1999-12-09	337	337	330	332	284,000	830
1999-12-08	335	340	330	330	272,000	825
1999-12-07	336	337	330	330	314,000	825
1999-12-06	337	340	335	336	406,000	840
1999-12-03	341	350	340	349	238,000	872.50
1999-12-02	363	364	335	340	532,000	850
1999-12-01	336	365	336	362	551,000	905
1999-11-30	338	342	335	337	266,000	842.50
1999-11-29	335	339	332	337	408,000	842.50
1999-11-26	337	342	335	336	331,000	840
1999-11-25	340	347	330	342	434,000	855
1999-11-24	348	348	330	330	483,000	825
1999-11-22	351	355	345	348	276,000	870
1999-11-19	355	365	350	350	522,000	875
1999-11-18	366	379	350	350	557,000	875
1999-11-17	338	361	338	350	515,000	875
1999-11-16	350	350	335	335	660,000	837.50
1999-11-15	375	380	355	355	475,000	887.50
1999-11-12	375	383	375	375	822,000	937.50
1999-11-11	411	415	395	395	565,000	987.50
1999-11-10	430	430	413	413	335,000	1,032.50
1999-11-09	425	439	425	433	207,000	1,082.50
1999-11-08	427	427	420	427	183,000	1,067.50
1999-11-05	433	434	416	422	483,000	1,055
1999-11-04	425	450	425	445	568,000	1,112.50
1999-11-02	415	424	410	424	198,000	1,060
1999-11-01	426	426	418	419	205,000	1,047.50
1999-10-29	426	431	419	425	330,000	1,062.50
1999-10-28	430	430	418	424	177,000	1,060
1999-10-27	431	432	420	427	198,000	1,067.50
1999-10-26	450	450	433	433	212,000	1,082.50
1999-10-25	455	457	443	448	178,000	1,120
1999-10-22	461	461	444	445	208,000	1,112.50
1999-10-21	470	470	442	456	337,000	1,140
1999-10-20	473	475	465	472	217,000	1,180
1999-10-19	480	485	470	472	228,000	1,180
1999-10-18	491	501	491	500	233,000	1,250
1999-10-15	474	487	474	487	179,000	1,217.50
1999-10-14	490	490	471	472	331,000	1,180
1999-10-13	500	514	486	490	234,000	1,225
1999-10-12	514	515	502	507	89,000	1,267.50
1999-10-08	518	518	501	501	595,000	1,252.50
1999-10-07	500	517	500	508	279,000	1,270
1999-10-06	482	489	482	488	103,000	1,220
1999-10-05	485	493	481	481	261,000	1,202.50
1999-10-04	489	497	482	485	158,000	1,212.50
1999-10-01	483	494	481	489	173,000	1,222.50
1999-09-30	492	500	480	480	224,000	1,200
1999-09-29	484	497	481	497	107,000	1,242.50
1999-09-28	490	507	483	484	143,000	1,210
1999-09-27	480	490	480	483	163,000	1,207.50
1999-09-24	490	490	470	470	241,000	1,175
1999-09-22	500	509	482	487	281,000	1,217.50
1999-09-21	495	515	494	515	307,000	1,287.50
1999-09-20	492	505	492	497	323,000	1,242.50
1999-09-17	507	507	492	492	509,000	1,230
1999-09-16	517	517	503	513	376,000	1,282.50
1999-09-14	533	543	527	536	212,000	1,340
1999-09-13	550	567	550	553	191,000	1,382.50
1999-09-10	531	570	530	550	1,849,000	1,375
1999-09-09	549	560	540	540	149,000	1,350
1999-09-08	551	553	540	540	173,000	1,350
1999-09-07	559	565	552	555	112,000	1,387.50
1999-09-06	555	561	555	559	75,000	1,397.50
1999-09-03	556	565	555	563	112,000	1,407.50
1999-09-02	558	567	553	554	252,000	1,385
1999-09-01	570	580	565	578	135,000	1,445
1999-08-31	577	580	551	580	292,000	1,450
1999-08-30	570	580	570	574	79,000	1,435
1999-08-27	554	570	545	565	277,000	1,412.50
1999-08-26	570	579	550	550	188,000	1,375
1999-08-25	582	589	569	571	273,000	1,427.50
1999-08-24	596	596	572	572	396,000	1,430
1999-08-23	579	591	576	585	398,000	1,462.50
1999-08-20	560	578	555	569	541,000	1,422.50
1999-08-19	530	545	530	542	261,000	1,355
1999-08-18	541	554	531	531	282,000	1,327.50
1999-08-17	534	547	533	538	133,000	1,345
1999-08-16	524	549	524	547	248,000	1,367.50
1999-08-13	515	528	515	521	595,000	1,302.50
1999-08-12	542	542	520	520	71,000	1,300
1999-08-11	518	548	515	533	137,000	1,332.50
1999-08-10	511	515	506	515	184,000	1,287.50
1999-08-09	510	550	510	521	158,000	1,302.50
1999-08-06	520	520	502	502	305,000	1,255
1999-08-05	521	529	510	510	180,000	1,275
1999-08-04	530	539	529	539	309,000	1,347.50
1999-08-03	529	539	521	537	318,000	1,342.50
1999-08-02	520	525	515	522	161,000	1,305
1999-07-30	510	532	510	531	284,000	1,327.50
1999-07-29	522	537	506	537	368,000	1,342.50
1999-07-28	532	532	509	514	352,000	1,285
1999-07-27	531	534	528	534	221,000	1,335
1999-07-26	536	541	530	531	164,000	1,327.50
1999-07-23	539	546	535	542	263,000	1,355
1999-07-22	550	552	535	536	248,000	1,340
1999-07-21	558	559	549	549	173,000	1,372.50
1999-07-19	550	559	548	559	190,000	1,397.50
1999-07-16	545	555	545	545	313,000	1,362.50
1999-07-15	561	561	545	545	288,000	1,362.50
1999-07-14	550	565	550	551	181,000	1,377.50
1999-07-13	549	557	546	546	321,000	1,365
1999-07-12	551	569	545	569	206,000	1,422.50
1999-07-09	535	580	535	549	944,000	1,372.50
1999-07-08	556	556	541	542	385,000	1,355
1999-07-07	557	559	550	550	397,000	1,375
1999-07-06	566	570	557	559	236,000	1,397.50
1999-07-05	572	577	570	570	310,000	1,425
1999-07-02	576	586	570	572	248,000	1,430
1999-07-01	582	590	568	581	233,000	1,452.50
1999-06-30	581	590	558	562	252,000	1,405
1999-06-29	592	594	574	589	171,000	1,472.50
1999-06-28	597	600	591	591	112,000	1,477.50
1999-06-25	600	605	591	591	240,000	1,477.50
1999-06-24	581	599	581	595	244,000	1,487.50
1999-06-23	586	608	586	590	301,000	1,475
1999-06-22	600	609	588	590	257,000	1,475
1999-06-21	588	615	588	610	228,000	1,525
1999-06-18	598	613	595	595	488,000	1,487.50
1999-06-17	607	615	598	598	573,000	1,495
1999-06-16	600	606	595	598	169,000	1,495
1999-06-15	605	608	580	605	193,000	1,512.50
1999-06-14	606	606	593	599	545,000	1,497.50
1999-06-11	590	610	581	586	2,566,000	1,465
1999-06-10	575	600	571	600	419,000	1,500
1999-06-09	555	573	555	566	225,000	1,415
1999-06-08	556	564	556	564	70,000	1,410
1999-06-07	560	569	554	566	211,000	1,415
1999-06-04	545	560	545	560	228,000	1,400
1999-06-03	540	542	535	541	141,000	1,352.50
1999-06-02	550	550	532	538	389,000	1,345
1999-06-01	557	561	540	561	283,000	1,402.50
1999-05-31	540	561	529	561	201,000	1,402.50
1999-05-28	530	534	522	530	375,000	1,325
1999-05-27	560	561	540	550	250,000	1,375
1999-05-26	557	564	556	560	133,000	1,400
1999-05-25	566	569	556	561	124,000	1,402.50
1999-05-24	555	570	552	565	157,000	1,412.50
1999-05-21	566	570	552	564	399,000	1,410
1999-05-20	586	587	573	576	271,000	1,440
1999-05-19	580	590	579	580	218,000	1,450
1999-05-18	586	591	580	581	199,000	1,452.50
1999-05-17	600	600	586	590	448,000	1,475
1999-05-14	619	624	604	610	854,000	1,525
1999-05-13	620	625	617	617	586,000	1,542.50
1999-05-12	610	624	610	624	539,000	1,560
1999-05-11	610	610	603	604	287,000	1,510
1999-05-10	610	616	606	606	239,000	1,515
1999-05-07	615	624	600	600	313,000	1,500
1999-05-06	606	625	606	625	213,000	1,562.50
1999-04-30	608	613	600	600	259,000	1,500
1999-04-28	616	620	601	608	406,000	1,520
1999-04-27	617	624	611	612	163,000	1,530
1999-04-26	620	628	615	615	232,000	1,537.50
1999-04-23	610	630	603	630	386,000	1,575
1999-04-22	598	603	580	603	369,000	1,507.50
1999-04-21	600	603	591	596	301,000	1,490
1999-04-20	594	604	593	599	430,000	1,497.50
1999-04-19	601	603	592	593	388,000	1,482.50
1999-04-16	598	613	598	606	553,000	1,515
1999-04-15	597	605	593	597	456,000	1,492.50
1999-04-14	613	613	590	597	602,000	1,492.50
1999-04-13	620	621	610	610	442,000	1,525
1999-04-12	627	630	612	612	428,000	1,530
1999-04-09	660	660	627	627	1,454,000	1,567.50
1999-04-08	629	638	621	630	193,000	1,575
1999-04-07	616	640	616	619	355,000	1,547.50
1999-04-06	619	628	611	616	298,000	1,540
1999-04-05	633	640	626	629	406,000	1,572.50
1999-04-02	604	628	604	610	222,000	1,525
1999-04-01	605	634	601	634	294,000	1,585
1999-03-31	605	630	600	609	284,000	1,522.50
1999-03-30	632	635	590	601	285,000	1,502.50
1999-03-29	630	640	630	631	369,000	1,577.50
1999-03-26	617	635	615	626	295,000	1,565
1999-03-25	598	630	598	630	552,000	1,575
1999-03-24	590	610	588	592	319,000	1,480
1999-03-23	611	611	583	589	604,000	1,472.50
1999-03-19	595	630	594	627	602,000	1,567.50
1999-03-18	627	628	576	579	426,000	1,447.50
1999-03-17	634	645	623	640	648,000	1,600
1999-03-16	605	638	605	633	748,000	1,582.50
1999-03-15	589	615	580	603	304,000	1,507.50
1999-03-12	600	600	581	593	1,435,000	1,482.50
1999-03-11	579	620	577	580	793,000	1,450
1999-03-10	567	579	555	579	372,000	1,447.50
1999-03-09	567	575	561	575	302,000	1,437.50
1999-03-08	560	568	559	565	447,000	1,412.50
1999-03-05	539	559	537	547	532,000	1,367.50
1999-03-04	540	548	528	532	176,000	1,330
1999-03-03	531	540	525	540	212,000	1,350
1999-03-02	537	543	525	525	423,000	1,312.50
1999-03-01	540	540	532	532	149,000	1,330
1999-02-26	536	537	530	534	144,000	1,335
1999-02-25	545	549	531	536	359,000	1,340
1999-02-24	538	544	535	535	260,000	1,337.50
1999-02-23	534	539	531	535	355,000	1,337.50
1999-02-22	528	531	525	529	257,000	1,322.50
1999-02-19	534	536	527	527	172,000	1,317.50
1999-02-18	541	541	530	533	290,000	1,332.50
1999-02-17	560	564	541	541	200,000	1,352.50
1999-02-16	544	565	544	553	372,000	1,382.50
1999-02-15	540	548	540	543	197,000	1,357.50
1999-02-12	535	547	535	538	533,000	1,345
1999-02-10	539	543	535	537	406,000	1,342.50
1999-02-09	549	549	540	544	92,000	1,360
1999-02-08	554	554	537	543	195,000	1,357.50
1999-02-05	552	555	530	544	299,000	1,360
1999-02-04	566	572	550	555	324,000	1,387.50
1999-02-03	565	570	560	565	188,000	1,412.50
1999-02-02	586	586	575	575	130,000	1,437.50
1999-02-01	595	600	579	588	241,000	1,470
1999-01-29	587	590	575	588	423,000	1,470
1999-01-28	587	587	568	569	292,000	1,422.50
1999-01-27	579	588	575	587	341,000	1,467.50
1999-01-26	567	579	565	572	504,000	1,430
1999-01-25	568	568	555	565	279,000	1,412.50
1999-01-22	565	580	551	551	329,000	1,377.50
1999-01-21	562	562	555	556	392,000	1,390
1999-01-20	555	560	552	552	295,000	1,380
1999-01-19	546	550	539	547	327,000	1,367.50
1999-01-18	539	550	530	535	445,000	1,337.50
1999-01-14	540	549	521	529	695,000	1,322.50
1999-01-13	557	565	548	549	178,000	1,372.50
1999-01-12	555	564	553	562	245,000	1,405
1999-01-11	559	565	557	560	134,000	1,400
1999-01-08	572	579	564	569	275,000	1,422.50
1999-01-07	590	596	572	572	194,000	1,430
1999-01-06	581	588	571	587	118,000	1,467.50
1999-01-05	581	581	555	571	401,000	1,427.50
1999-01-04	582	585	581	581	213,000	1,452.50

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