6103 オークマ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 379 | 379 | 357 | 361 | 103,000 | 902.50 |
| 2000-12-28 | 376 | 381 | 370 | 379 | 255,000 | 947.50 |
| 2000-12-27 | 387 | 387 | 372 | 375 | 122,000 | 937.50 |
| 2000-12-26 | 383 | 389 | 379 | 389 | 172,000 | 972.50 |
| 2000-12-25 | 379 | 391 | 379 | 385 | 259,000 | 962.50 |
| 2000-12-22 | 350 | 360 | 349 | 354 | 238,000 | 885 |
| 2000-12-21 | 367 | 372 | 345 | 346 | 404,000 | 865 |
| 2000-12-20 | 375 | 381 | 364 | 367 | 232,000 | 917.50 |
| 2000-12-19 | 394 | 394 | 375 | 375 | 218,000 | 937.50 |
| 2000-12-18 | 395 | 402 | 380 | 398 | 95,000 | 995 |
| 2000-12-15 | 385 | 402 | 385 | 392 | 187,000 | 980 |
| 2000-12-14 | 400 | 405 | 392 | 395 | 155,000 | 987.50 |
| 2000-12-13 | 395 | 409 | 391 | 398 | 209,000 | 995 |
| 2000-12-12 | 403 | 404 | 396 | 400 | 118,000 | 1,000 |
| 2000-12-11 | 389 | 402 | 389 | 398 | 170,000 | 995 |
| 2000-12-08 | 377 | 389 | 377 | 384 | 2,065,000 | 960 |
| 2000-12-07 | 382 | 387 | 377 | 377 | 134,000 | 942.50 |
| 2000-12-06 | 390 | 407 | 381 | 382 | 186,000 | 955 |
| 2000-12-05 | 413 | 413 | 381 | 381 | 272,000 | 952.50 |
| 2000-12-04 | 397 | 414 | 395 | 403 | 149,000 | 1,007.50 |
| 2000-12-01 | 398 | 404 | 393 | 397 | 256,000 | 992.50 |
| 2000-11-30 | 390 | 399 | 387 | 399 | 229,000 | 997.50 |
| 2000-11-29 | 384 | 389 | 372 | 382 | 116,000 | 955 |
| 2000-11-28 | 390 | 390 | 377 | 385 | 157,000 | 962.50 |
| 2000-11-27 | 387 | 395 | 384 | 390 | 155,000 | 975 |
| 2000-11-24 | 390 | 395 | 380 | 385 | 268,000 | 962.50 |
| 2000-11-22 | 374 | 380 | 373 | 380 | 148,000 | 950 |
| 2000-11-21 | 385 | 385 | 371 | 379 | 303,000 | 947.50 |
| 2000-11-20 | 378 | 388 | 374 | 387 | 210,000 | 967.50 |
| 2000-11-17 | 375 | 378 | 371 | 376 | 145,000 | 940 |
| 2000-11-16 | 382 | 382 | 370 | 370 | 208,000 | 925 |
| 2000-11-15 | 386 | 399 | 379 | 388 | 196,000 | 970 |
| 2000-11-14 | 382 | 390 | 377 | 383 | 126,000 | 957.50 |
| 2000-11-13 | 381 | 385 | 366 | 375 | 266,000 | 937.50 |
| 2000-11-10 | 390 | 408 | 389 | 391 | 581,000 | 977.50 |
| 2000-11-09 | 408 | 413 | 390 | 395 | 158,000 | 987.50 |
| 2000-11-08 | 394 | 415 | 391 | 411 | 253,000 | 1,027.50 |
| 2000-11-07 | 394 | 400 | 390 | 394 | 269,000 | 985 |
| 2000-11-06 | 363 | 400 | 363 | 394 | 783,000 | 985 |
| 2000-11-02 | 402 | 418 | 400 | 418 | 174,000 | 1,045 |
| 2000-11-01 | 397 | 402 | 397 | 402 | 220,000 | 1,005 |
| 2000-10-31 | 404 | 404 | 395 | 396 | 223,000 | 990 |
| 2000-10-30 | 399 | 401 | 396 | 399 | 238,000 | 997.50 |
| 2000-10-27 | 403 | 407 | 394 | 394 | 382,000 | 985 |
| 2000-10-26 | 400 | 407 | 391 | 407 | 292,000 | 1,017.50 |
| 2000-10-25 | 420 | 420 | 400 | 401 | 304,000 | 1,002.50 |
| 2000-10-24 | 409 | 410 | 403 | 405 | 189,000 | 1,012.50 |
| 2000-10-23 | 414 | 415 | 400 | 405 | 170,000 | 1,012.50 |
| 2000-10-20 | 415 | 419 | 407 | 414 | 324,000 | 1,035 |
| 2000-10-19 | 411 | 420 | 390 | 390 | 245,000 | 975 |
| 2000-10-18 | 430 | 430 | 415 | 415 | 310,000 | 1,037.50 |
| 2000-10-17 | 430 | 433 | 423 | 425 | 292,000 | 1,062.50 |
| 2000-10-16 | 421 | 429 | 418 | 418 | 139,000 | 1,045 |
| 2000-10-13 | 416 | 420 | 412 | 416 | 489,000 | 1,040 |
| 2000-10-12 | 423 | 430 | 414 | 430 | 171,000 | 1,075 |
| 2000-10-11 | 420 | 425 | 414 | 424 | 373,000 | 1,060 |
| 2000-10-10 | 427 | 427 | 420 | 424 | 179,000 | 1,060 |
| 2000-10-06 | 435 | 435 | 425 | 429 | 254,000 | 1,072.50 |
| 2000-10-05 | 440 | 440 | 426 | 432 | 441,000 | 1,080 |
| 2000-10-04 | 440 | 446 | 426 | 446 | 422,000 | 1,115 |
| 2000-10-03 | 442 | 450 | 425 | 449 | 438,000 | 1,122.50 |
| 2000-10-02 | 455 | 455 | 436 | 440 | 439,000 | 1,100 |
| 2000-09-29 | 447 | 450 | 436 | 450 | 311,000 | 1,125 |
| 2000-09-28 | 454 | 454 | 446 | 448 | 172,000 | 1,120 |
| 2000-09-27 | 455 | 460 | 452 | 457 | 198,000 | 1,142.50 |
| 2000-09-26 | 460 | 465 | 453 | 460 | 125,000 | 1,150 |
| 2000-09-25 | 455 | 460 | 446 | 458 | 331,000 | 1,145 |
| 2000-09-22 | 467 | 470 | 451 | 451 | 245,000 | 1,127.50 |
| 2000-09-21 | 471 | 475 | 465 | 467 | 189,000 | 1,167.50 |
| 2000-09-20 | 469 | 477 | 464 | 476 | 274,000 | 1,190 |
| 2000-09-19 | 467 | 467 | 451 | 464 | 302,000 | 1,160 |
| 2000-09-18 | 455 | 475 | 453 | 471 | 519,000 | 1,177.50 |
| 2000-09-14 | 470 | 472 | 450 | 450 | 338,000 | 1,125 |
| 2000-09-13 | 476 | 477 | 468 | 474 | 582,000 | 1,185 |
| 2000-09-12 | 465 | 476 | 455 | 476 | 640,000 | 1,190 |
| 2000-09-11 | 468 | 472 | 456 | 463 | 825,000 | 1,157.50 |
| 2000-09-08 | 450 | 463 | 450 | 463 | 1,494,000 | 1,157.50 |
| 2000-09-07 | 459 | 459 | 441 | 446 | 202,000 | 1,115 |
| 2000-09-06 | 459 | 460 | 454 | 454 | 212,000 | 1,135 |
| 2000-09-05 | 456 | 465 | 456 | 456 | 297,000 | 1,140 |
| 2000-09-04 | 451 | 460 | 451 | 455 | 157,000 | 1,137.50 |
| 2000-09-01 | 463 | 463 | 450 | 450 | 250,000 | 1,125 |
| 2000-08-31 | 458 | 464 | 455 | 463 | 226,000 | 1,157.50 |
| 2000-08-30 | 453 | 459 | 446 | 451 | 166,000 | 1,127.50 |
| 2000-08-29 | 447 | 460 | 445 | 455 | 198,000 | 1,137.50 |
| 2000-08-28 | 457 | 461 | 447 | 453 | 235,000 | 1,132.50 |
| 2000-08-25 | 467 | 467 | 450 | 455 | 358,000 | 1,137.50 |
| 2000-08-24 | 461 | 465 | 455 | 462 | 482,000 | 1,155 |
| 2000-08-23 | 460 | 470 | 450 | 453 | 374,000 | 1,132.50 |
| 2000-08-22 | 440 | 459 | 437 | 456 | 283,000 | 1,140 |
| 2000-08-21 | 447 | 448 | 430 | 430 | 177,000 | 1,075 |
| 2000-08-18 | 431 | 442 | 430 | 442 | 284,000 | 1,105 |
| 2000-08-17 | 431 | 432 | 425 | 432 | 165,000 | 1,080 |
| 2000-08-16 | 421 | 433 | 421 | 431 | 126,000 | 1,077.50 |
| 2000-08-15 | 436 | 436 | 423 | 430 | 216,000 | 1,075 |
| 2000-08-14 | 429 | 437 | 421 | 421 | 85,000 | 1,052.50 |
| 2000-08-11 | 407 | 427 | 405 | 424 | 665,000 | 1,060 |
| 2000-08-10 | 412 | 420 | 411 | 412 | 164,000 | 1,030 |
| 2000-08-09 | 414 | 420 | 410 | 417 | 183,000 | 1,042.50 |
| 2000-08-08 | 407 | 419 | 406 | 410 | 269,000 | 1,025 |
| 2000-08-07 | 403 | 420 | 403 | 405 | 218,000 | 1,012.50 |
| 2000-08-04 | 400 | 417 | 397 | 402 | 237,000 | 1,005 |
| 2000-08-03 | 407 | 409 | 397 | 402 | 197,000 | 1,005 |
| 2000-08-02 | 405 | 413 | 405 | 412 | 105,000 | 1,030 |
| 2000-08-01 | 395 | 409 | 395 | 403 | 223,000 | 1,007.50 |
| 2000-07-31 | 400 | 400 | 386 | 393 | 249,000 | 982.50 |
| 2000-07-28 | 410 | 416 | 406 | 406 | 280,000 | 1,015 |
| 2000-07-27 | 420 | 420 | 408 | 417 | 282,000 | 1,042.50 |
| 2000-07-26 | 422 | 424 | 420 | 423 | 153,000 | 1,057.50 |
| 2000-07-25 | 430 | 430 | 421 | 427 | 259,000 | 1,067.50 |
| 2000-07-24 | 435 | 435 | 420 | 425 | 228,000 | 1,062.50 |
| 2000-07-21 | 437 | 450 | 432 | 434 | 149,000 | 1,085 |
| 2000-07-19 | 435 | 437 | 427 | 435 | 206,000 | 1,087.50 |
| 2000-07-18 | 446 | 449 | 430 | 440 | 319,000 | 1,100 |
| 2000-07-17 | 445 | 460 | 442 | 451 | 190,000 | 1,127.50 |
| 2000-07-14 | 438 | 449 | 438 | 441 | 600,000 | 1,102.50 |
| 2000-07-13 | 460 | 460 | 433 | 441 | 428,000 | 1,102.50 |
| 2000-07-12 | 470 | 473 | 460 | 461 | 307,000 | 1,152.50 |
| 2000-07-11 | 466 | 474 | 462 | 465 | 305,000 | 1,162.50 |
| 2000-07-10 | 470 | 474 | 462 | 462 | 326,000 | 1,155 |
| 2000-07-07 | 470 | 470 | 460 | 461 | 404,000 | 1,152.50 |
| 2000-07-06 | 461 | 465 | 454 | 455 | 300,000 | 1,137.50 |
| 2000-07-05 | 467 | 472 | 465 | 468 | 409,000 | 1,170 |
| 2000-07-04 | 479 | 479 | 467 | 472 | 555,000 | 1,180 |
| 2000-07-03 | 475 | 483 | 470 | 483 | 735,000 | 1,207.50 |
| 2000-06-30 | 470 | 470 | 462 | 464 | 291,000 | 1,160 |
| 2000-06-29 | 460 | 470 | 458 | 470 | 647,000 | 1,175 |
| 2000-06-28 | 449 | 475 | 445 | 475 | 1,685,000 | 1,187.50 |
| 2000-06-27 | 420 | 439 | 417 | 439 | 420,000 | 1,097.50 |
| 2000-06-26 | 427 | 428 | 421 | 422 | 167,000 | 1,055 |
| 2000-06-23 | 429 | 429 | 422 | 422 | 223,000 | 1,055 |
| 2000-06-22 | 422 | 430 | 422 | 425 | 265,000 | 1,062.50 |
| 2000-06-21 | 422 | 425 | 417 | 424 | 302,000 | 1,060 |
| 2000-06-20 | 424 | 428 | 420 | 422 | 633,000 | 1,055 |
| 2000-06-19 | 410 | 415 | 401 | 409 | 259,000 | 1,022.50 |
| 2000-06-16 | 415 | 419 | 410 | 410 | 153,000 | 1,025 |
| 2000-06-15 | 426 | 429 | 413 | 414 | 215,000 | 1,035 |
| 2000-06-14 | 430 | 440 | 421 | 426 | 419,000 | 1,065 |
| 2000-06-13 | 425 | 434 | 425 | 430 | 315,000 | 1,075 |
| 2000-06-12 | 416 | 424 | 414 | 423 | 309,000 | 1,057.50 |
| 2000-06-09 | 419 | 428 | 412 | 412 | 1,536,000 | 1,030 |
| 2000-06-08 | 418 | 430 | 412 | 429 | 378,000 | 1,072.50 |
| 2000-06-07 | 400 | 410 | 400 | 404 | 155,000 | 1,010 |
| 2000-06-06 | 400 | 406 | 400 | 403 | 172,000 | 1,007.50 |
| 2000-06-05 | 397 | 403 | 397 | 400 | 186,000 | 1,000 |
| 2000-06-02 | 398 | 409 | 385 | 387 | 374,000 | 967.50 |
| 2000-06-01 | 395 | 405 | 385 | 393 | 307,000 | 982.50 |
| 2000-05-31 | 400 | 420 | 395 | 395 | 220,000 | 987.50 |
| 2000-05-30 | 401 | 401 | 375 | 391 | 344,000 | 977.50 |
| 2000-05-29 | 401 | 412 | 400 | 402 | 189,000 | 1,005 |
| 2000-05-26 | 409 | 412 | 400 | 402 | 239,000 | 1,005 |
| 2000-05-25 | 420 | 423 | 405 | 409 | 305,000 | 1,022.50 |
| 2000-05-24 | 418 | 418 | 403 | 405 | 221,000 | 1,012.50 |
| 2000-05-23 | 433 | 439 | 415 | 420 | 252,000 | 1,050 |
| 2000-05-22 | 420 | 428 | 414 | 425 | 223,000 | 1,062.50 |
| 2000-05-19 | 430 | 440 | 422 | 422 | 251,000 | 1,055 |
| 2000-05-18 | 430 | 439 | 422 | 429 | 186,000 | 1,072.50 |
| 2000-05-17 | 438 | 450 | 425 | 428 | 319,000 | 1,070 |
| 2000-05-16 | 449 | 449 | 442 | 448 | 290,000 | 1,120 |
| 2000-05-15 | 431 | 445 | 428 | 443 | 239,000 | 1,107.50 |
| 2000-05-12 | 433 | 436 | 421 | 431 | 1,007,000 | 1,077.50 |
| 2000-05-11 | 434 | 440 | 430 | 431 | 262,000 | 1,077.50 |
| 2000-05-10 | 445 | 445 | 426 | 435 | 236,000 | 1,087.50 |
| 2000-05-09 | 440 | 445 | 430 | 430 | 485,000 | 1,075 |
| 2000-05-08 | 426 | 449 | 421 | 430 | 658,000 | 1,075 |
| 2000-05-02 | 393 | 405 | 391 | 396 | 178,000 | 990 |
| 2000-05-01 | 384 | 394 | 381 | 386 | 373,000 | 965 |
| 2000-04-28 | 390 | 400 | 382 | 389 | 361,000 | 972.50 |
| 2000-04-27 | 396 | 402 | 380 | 389 | 587,000 | 972.50 |
| 2000-04-26 | 410 | 410 | 391 | 391 | 664,000 | 977.50 |
| 2000-04-25 | 429 | 437 | 410 | 415 | 525,000 | 1,037.50 |
| 2000-04-24 | 420 | 430 | 414 | 426 | 890,000 | 1,065 |
| 2000-04-21 | 430 | 439 | 370 | 370 | 1,852,000 | 925 |
| 2000-04-20 | 455 | 458 | 430 | 430 | 923,000 | 1,075 |
| 2000-04-19 | 441 | 470 | 435 | 460 | 815,000 | 1,150 |
| 2000-04-18 | 446 | 455 | 430 | 440 | 666,000 | 1,100 |
| 2000-04-17 | 460 | 463 | 418 | 426 | 608,000 | 1,065 |
| 2000-04-14 | 469 | 477 | 456 | 477 | 807,000 | 1,192.50 |
| 2000-04-13 | 453 | 480 | 452 | 475 | 512,000 | 1,187.50 |
| 2000-04-12 | 451 | 458 | 445 | 458 | 293,000 | 1,145 |
| 2000-04-11 | 450 | 454 | 442 | 450 | 212,000 | 1,125 |
| 2000-04-10 | 450 | 458 | 445 | 455 | 363,000 | 1,137.50 |
| 2000-04-07 | 443 | 450 | 436 | 436 | 244,000 | 1,090 |
| 2000-04-06 | 444 | 450 | 441 | 446 | 374,000 | 1,115 |
| 2000-04-05 | 441 | 445 | 431 | 442 | 327,000 | 1,105 |
| 2000-04-04 | 424 | 444 | 420 | 441 | 485,000 | 1,102.50 |
| 2000-04-03 | 400 | 420 | 400 | 419 | 263,000 | 1,047.50 |
| 2000-03-31 | 410 | 420 | 380 | 406 | 379,000 | 1,015 |
| 2000-03-30 | 407 | 410 | 400 | 400 | 237,000 | 1,000 |
| 2000-03-29 | 425 | 427 | 410 | 412 | 304,000 | 1,030 |
| 2000-03-28 | 424 | 437 | 419 | 420 | 235,000 | 1,050 |
| 2000-03-27 | 426 | 437 | 420 | 437 | 596,000 | 1,092.50 |
| 2000-03-24 | 415 | 425 | 410 | 416 | 410,000 | 1,040 |
| 2000-03-23 | 410 | 420 | 406 | 412 | 291,000 | 1,030 |
| 2000-03-22 | 378 | 410 | 378 | 409 | 373,000 | 1,022.50 |
| 2000-03-21 | 381 | 385 | 366 | 385 | 495,000 | 962.50 |
| 2000-03-17 | 408 | 410 | 390 | 401 | 436,000 | 1,002.50 |
| 2000-03-16 | 410 | 410 | 401 | 401 | 297,000 | 1,002.50 |
| 2000-03-15 | 406 | 420 | 400 | 420 | 424,000 | 1,050 |
| 2000-03-14 | 433 | 450 | 407 | 421 | 518,000 | 1,052.50 |
| 2000-03-13 | 443 | 460 | 423 | 431 | 1,296,000 | 1,077.50 |
| 2000-03-10 | 391 | 410 | 386 | 403 | 2,545,000 | 1,007.50 |
| 2000-03-09 | 356 | 369 | 355 | 366 | 349,000 | 915 |
| 2000-03-08 | 359 | 363 | 353 | 361 | 214,000 | 902.50 |
| 2000-03-07 | 351 | 371 | 351 | 362 | 440,000 | 905 |
| 2000-03-06 | 333 | 352 | 329 | 351 | 411,000 | 877.50 |
| 2000-03-03 | 311 | 325 | 309 | 318 | 459,000 | 795 |
| 2000-03-02 | 313 | 315 | 310 | 310 | 398,000 | 775 |
| 2000-03-01 | 312 | 320 | 311 | 315 | 480,000 | 787.50 |
| 2000-02-29 | 315 | 315 | 310 | 312 | 219,000 | 780 |
| 2000-02-28 | 312 | 319 | 308 | 313 | 388,000 | 782.50 |
| 2000-02-25 | 325 | 325 | 315 | 322 | 308,000 | 805 |
| 2000-02-24 | 320 | 324 | 320 | 321 | 211,000 | 802.50 |
| 2000-02-23 | 315 | 323 | 315 | 318 | 303,000 | 795 |
| 2000-02-22 | 322 | 322 | 311 | 315 | 333,000 | 787.50 |
| 2000-02-21 | 322 | 332 | 322 | 325 | 244,000 | 812.50 |
| 2000-02-18 | 338 | 342 | 323 | 327 | 587,000 | 817.50 |
| 2000-02-17 | 353 | 358 | 338 | 338 | 209,000 | 845 |
| 2000-02-16 | 344 | 360 | 338 | 358 | 453,000 | 895 |
| 2000-02-15 | 344 | 345 | 337 | 344 | 420,000 | 860 |
| 2000-02-14 | 343 | 343 | 334 | 338 | 378,000 | 845 |
| 2000-02-10 | 335 | 345 | 335 | 338 | 550,000 | 845 |
| 2000-02-09 | 341 | 351 | 336 | 340 | 223,000 | 850 |
| 2000-02-08 | 345 | 347 | 340 | 343 | 268,000 | 857.50 |
| 2000-02-07 | 342 | 348 | 342 | 347 | 324,000 | 867.50 |
| 2000-02-04 | 351 | 351 | 338 | 338 | 432,000 | 845 |
| 2000-02-03 | 363 | 363 | 346 | 350 | 400,000 | 875 |
| 2000-02-02 | 365 | 373 | 355 | 368 | 419,000 | 920 |
| 2000-02-01 | 360 | 360 | 346 | 354 | 338,000 | 885 |
| 2000-01-31 | 346 | 355 | 336 | 355 | 276,000 | 887.50 |
| 2000-01-28 | 340 | 345 | 331 | 336 | 573,000 | 840 |
| 2000-01-27 | 351 | 355 | 344 | 345 | 331,000 | 862.50 |
| 2000-01-26 | 365 | 369 | 352 | 356 | 397,000 | 890 |
| 2000-01-25 | 384 | 384 | 362 | 365 | 295,000 | 912.50 |
| 2000-01-24 | 380 | 387 | 372 | 380 | 207,000 | 950 |
| 2000-01-21 | 401 | 402 | 377 | 382 | 358,000 | 955 |
| 2000-01-20 | 390 | 410 | 390 | 405 | 386,000 | 1,012.50 |
| 2000-01-19 | 392 | 403 | 390 | 390 | 328,000 | 975 |
| 2000-01-18 | 389 | 399 | 380 | 392 | 353,000 | 980 |
| 2000-01-17 | 355 | 391 | 355 | 389 | 627,000 | 972.50 |
| 2000-01-14 | 335 | 349 | 333 | 340 | 562,000 | 850 |
| 2000-01-13 | 329 | 345 | 329 | 338 | 181,000 | 845 |
| 2000-01-12 | 332 | 335 | 322 | 322 | 281,000 | 805 |
| 2000-01-11 | 324 | 330 | 319 | 324 | 249,000 | 810 |
| 2000-01-07 | 321 | 339 | 320 | 327 | 243,000 | 817.50 |
| 2000-01-06 | 332 | 332 | 310 | 316 | 246,000 | 790 |
| 2000-01-05 | 318 | 340 | 314 | 327 | 366,000 | 817.50 |
| 2000-01-04 | 325 | 325 | 310 | 313 | 142,000 | 782.50 |
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