6103 オークマ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 189 | 189 | 185 | 185 | 138,000 | 462.50 |
| 2001-12-27 | 182 | 190 | 181 | 190 | 295,000 | 475 |
| 2001-12-26 | 189 | 189 | 182 | 182 | 162,000 | 455 |
| 2001-12-25 | 189 | 190 | 184 | 189 | 288,000 | 472.50 |
| 2001-12-21 | 183 | 189 | 182 | 185 | 365,000 | 462.50 |
| 2001-12-20 | 188 | 188 | 182 | 184 | 265,000 | 460 |
| 2001-12-19 | 185 | 190 | 181 | 188 | 414,000 | 470 |
| 2001-12-18 | 193 | 198 | 189 | 189 | 392,000 | 472.50 |
| 2001-12-17 | 193 | 198 | 187 | 195 | 214,000 | 487.50 |
| 2001-12-14 | 199 | 202 | 193 | 194 | 3,199,000 | 485 |
| 2001-12-13 | 203 | 204 | 189 | 192 | 316,000 | 480 |
| 2001-12-12 | 197 | 209 | 197 | 206 | 375,000 | 515 |
| 2001-12-11 | 206 | 207 | 198 | 199 | 264,000 | 497.50 |
| 2001-12-10 | 215 | 218 | 204 | 206 | 306,000 | 515 |
| 2001-12-07 | 211 | 217 | 205 | 205 | 406,000 | 512.50 |
| 2001-12-06 | 206 | 215 | 206 | 213 | 762,000 | 532.50 |
| 2001-12-05 | 210 | 214 | 206 | 211 | 381,000 | 527.50 |
| 2001-12-04 | 210 | 212 | 208 | 210 | 401,000 | 525 |
| 2001-12-03 | 216 | 216 | 208 | 210 | 862,000 | 525 |
| 2001-11-30 | 211 | 218 | 205 | 213 | 868,000 | 532.50 |
| 2001-11-29 | 202 | 217 | 191 | 216 | 682,000 | 540 |
| 2001-11-28 | 191 | 197 | 191 | 192 | 733,000 | 480 |
| 2001-11-27 | 213 | 220 | 210 | 211 | 551,000 | 527.50 |
| 2001-11-26 | 194 | 244 | 194 | 213 | 630,000 | 532.50 |
| 2001-11-22 | 197 | 199 | 192 | 194 | 376,000 | 485 |
| 2001-11-21 | 191 | 199 | 190 | 194 | 454,000 | 485 |
| 2001-11-20 | 198 | 198 | 190 | 193 | 420,000 | 482.50 |
| 2001-11-19 | 195 | 195 | 184 | 187 | 362,000 | 467.50 |
| 2001-11-16 | 197 | 197 | 188 | 190 | 515,000 | 475 |
| 2001-11-15 | 189 | 198 | 184 | 197 | 420,000 | 492.50 |
| 2001-11-14 | 192 | 192 | 183 | 184 | 385,000 | 460 |
| 2001-11-13 | 189 | 192 | 181 | 182 | 379,000 | 455 |
| 2001-11-12 | 193 | 197 | 189 | 189 | 313,000 | 472.50 |
| 2001-11-09 | 204 | 205 | 186 | 188 | 893,000 | 470 |
| 2001-11-08 | 207 | 207 | 202 | 205 | 250,000 | 512.50 |
| 2001-11-07 | 208 | 209 | 204 | 204 | 324,000 | 510 |
| 2001-11-06 | 210 | 211 | 206 | 208 | 200,000 | 520 |
| 2001-11-05 | 211 | 212 | 206 | 210 | 197,000 | 525 |
| 2001-11-02 | 211 | 213 | 208 | 210 | 305,000 | 525 |
| 2001-11-01 | 216 | 216 | 209 | 209 | 232,000 | 522.50 |
| 2001-10-31 | 215 | 220 | 212 | 212 | 239,000 | 530 |
| 2001-10-30 | 219 | 221 | 213 | 215 | 207,000 | 537.50 |
| 2001-10-29 | 225 | 229 | 220 | 220 | 354,000 | 550 |
| 2001-10-26 | 236 | 242 | 228 | 230 | 319,000 | 575 |
| 2001-10-25 | 228 | 240 | 228 | 235 | 514,000 | 587.50 |
| 2001-10-24 | 218 | 227 | 218 | 224 | 335,000 | 560 |
| 2001-10-23 | 220 | 220 | 215 | 220 | 201,000 | 550 |
| 2001-10-22 | 212 | 221 | 212 | 216 | 260,000 | 540 |
| 2001-10-19 | 212 | 214 | 210 | 210 | 248,000 | 525 |
| 2001-10-18 | 216 | 218 | 212 | 212 | 368,000 | 530 |
| 2001-10-17 | 219 | 221 | 212 | 212 | 395,000 | 530 |
| 2001-10-16 | 220 | 225 | 216 | 224 | 306,000 | 560 |
| 2001-10-15 | 214 | 214 | 210 | 210 | 232,000 | 525 |
| 2001-10-12 | 227 | 227 | 210 | 211 | 958,000 | 527.50 |
| 2001-10-11 | 215 | 217 | 208 | 217 | 218,000 | 542.50 |
| 2001-10-10 | 207 | 211 | 206 | 206 | 177,000 | 515 |
| 2001-10-09 | 215 | 217 | 208 | 208 | 177,000 | 520 |
| 2001-10-05 | 222 | 222 | 215 | 217 | 213,000 | 542.50 |
| 2001-10-04 | 230 | 230 | 221 | 222 | 213,000 | 555 |
| 2001-10-03 | 224 | 228 | 220 | 220 | 206,000 | 550 |
| 2001-10-02 | 223 | 227 | 215 | 224 | 219,000 | 560 |
| 2001-10-01 | 207 | 219 | 205 | 219 | 270,000 | 547.50 |
| 2001-09-28 | 208 | 216 | 205 | 205 | 269,000 | 512.50 |
| 2001-09-27 | 211 | 216 | 205 | 212 | 269,000 | 530 |
| 2001-09-26 | 216 | 216 | 210 | 216 | 231,000 | 540 |
| 2001-09-25 | 218 | 219 | 210 | 211 | 297,000 | 527.50 |
| 2001-09-21 | 205 | 207 | 202 | 203 | 408,000 | 507.50 |
| 2001-09-20 | 211 | 215 | 208 | 208 | 365,000 | 520 |
| 2001-09-19 | 213 | 220 | 212 | 216 | 314,000 | 540 |
| 2001-09-18 | 216 | 225 | 212 | 213 | 231,000 | 532.50 |
| 2001-09-17 | 220 | 220 | 211 | 211 | 286,000 | 527.50 |
| 2001-09-14 | 206 | 231 | 206 | 231 | 1,231,000 | 577.50 |
| 2001-09-13 | 206 | 213 | 204 | 205 | 455,000 | 512.50 |
| 2001-09-12 | 212 | 214 | 202 | 202 | 419,000 | 505 |
| 2001-09-11 | 230 | 235 | 226 | 227 | 470,000 | 567.50 |
| 2001-09-10 | 238 | 242 | 230 | 230 | 356,000 | 575 |
| 2001-09-07 | 250 | 255 | 240 | 241 | 457,000 | 602.50 |
| 2001-09-06 | 262 | 272 | 256 | 258 | 283,000 | 645 |
| 2001-09-05 | 258 | 265 | 255 | 257 | 264,000 | 642.50 |
| 2001-09-04 | 260 | 266 | 258 | 265 | 310,000 | 662.50 |
| 2001-09-03 | 271 | 274 | 259 | 259 | 339,000 | 647.50 |
| 2001-08-31 | 279 | 279 | 271 | 271 | 445,000 | 677.50 |
| 2001-08-30 | 277 | 280 | 273 | 279 | 207,000 | 697.50 |
| 2001-08-29 | 276 | 283 | 273 | 280 | 372,000 | 700 |
| 2001-08-28 | 280 | 280 | 270 | 271 | 224,000 | 677.50 |
| 2001-08-27 | 280 | 280 | 276 | 279 | 128,000 | 697.50 |
| 2001-08-24 | 274 | 277 | 272 | 275 | 275,000 | 687.50 |
| 2001-08-23 | 274 | 277 | 270 | 271 | 297,000 | 677.50 |
| 2001-08-22 | 267 | 283 | 266 | 274 | 459,000 | 685 |
| 2001-08-21 | 269 | 275 | 265 | 266 | 472,000 | 665 |
| 2001-08-20 | 280 | 285 | 268 | 268 | 489,000 | 670 |
| 2001-08-17 | 287 | 292 | 282 | 285 | 296,000 | 712.50 |
| 2001-08-16 | 296 | 297 | 286 | 286 | 427,000 | 715 |
| 2001-08-15 | 305 | 305 | 296 | 296 | 273,000 | 740 |
| 2001-08-14 | 297 | 307 | 294 | 306 | 313,000 | 765 |
| 2001-08-13 | 295 | 299 | 292 | 292 | 238,000 | 730 |
| 2001-08-10 | 293 | 305 | 292 | 296 | 646,000 | 740 |
| 2001-08-09 | 306 | 307 | 293 | 293 | 295,000 | 732.50 |
| 2001-08-08 | 307 | 309 | 302 | 302 | 171,000 | 755 |
| 2001-08-07 | 309 | 314 | 307 | 310 | 241,000 | 775 |
| 2001-08-06 | 306 | 312 | 306 | 310 | 205,000 | 775 |
| 2001-08-03 | 304 | 309 | 304 | 305 | 269,000 | 762.50 |
| 2001-08-02 | 302 | 318 | 301 | 314 | 454,000 | 785 |
| 2001-08-01 | 300 | 302 | 298 | 301 | 262,000 | 752.50 |
| 2001-07-31 | 301 | 303 | 297 | 300 | 291,000 | 750 |
| 2001-07-30 | 306 | 308 | 291 | 296 | 275,000 | 740 |
| 2001-07-27 | 302 | 314 | 302 | 305 | 232,000 | 762.50 |
| 2001-07-26 | 305 | 308 | 303 | 303 | 100,000 | 757.50 |
| 2001-07-25 | 308 | 309 | 302 | 302 | 256,000 | 755 |
| 2001-07-24 | 296 | 308 | 296 | 307 | 275,000 | 767.50 |
| 2001-07-23 | 307 | 307 | 295 | 298 | 409,000 | 745 |
| 2001-07-19 | 306 | 309 | 301 | 302 | 186,000 | 755 |
| 2001-07-18 | 312 | 315 | 300 | 303 | 240,000 | 757.50 |
| 2001-07-17 | 317 | 318 | 312 | 312 | 158,000 | 780 |
| 2001-07-16 | 318 | 318 | 313 | 316 | 291,000 | 790 |
| 2001-07-13 | 306 | 314 | 305 | 313 | 931,000 | 782.50 |
| 2001-07-12 | 299 | 311 | 297 | 308 | 364,000 | 770 |
| 2001-07-11 | 303 | 305 | 293 | 293 | 333,000 | 732.50 |
| 2001-07-10 | 308 | 310 | 305 | 307 | 239,000 | 767.50 |
| 2001-07-09 | 310 | 310 | 306 | 308 | 241,000 | 770 |
| 2001-07-06 | 319 | 319 | 312 | 315 | 299,000 | 787.50 |
| 2001-07-05 | 317 | 320 | 313 | 320 | 290,000 | 800 |
| 2001-07-04 | 318 | 321 | 313 | 313 | 324,000 | 782.50 |
| 2001-07-03 | 317 | 322 | 316 | 319 | 289,000 | 797.50 |
| 2001-07-02 | 321 | 321 | 312 | 313 | 358,000 | 782.50 |
| 2001-06-29 | 323 | 328 | 317 | 322 | 429,000 | 805 |
| 2001-06-28 | 330 | 331 | 315 | 320 | 557,000 | 800 |
| 2001-06-27 | 330 | 331 | 326 | 329 | 230,000 | 822.50 |
| 2001-06-26 | 324 | 333 | 324 | 330 | 233,000 | 825 |
| 2001-06-25 | 334 | 334 | 321 | 323 | 238,000 | 807.50 |
| 2001-06-22 | 327 | 328 | 320 | 327 | 230,000 | 817.50 |
| 2001-06-21 | 316 | 327 | 315 | 324 | 245,000 | 810 |
| 2001-06-20 | 315 | 322 | 312 | 315 | 317,000 | 787.50 |
| 2001-06-19 | 320 | 328 | 313 | 313 | 326,000 | 782.50 |
| 2001-06-18 | 319 | 320 | 316 | 319 | 116,000 | 797.50 |
| 2001-06-15 | 316 | 316 | 308 | 315 | 303,000 | 787.50 |
| 2001-06-14 | 319 | 322 | 316 | 316 | 173,000 | 790 |
| 2001-06-13 | 323 | 323 | 316 | 316 | 297,000 | 790 |
| 2001-06-12 | 320 | 332 | 313 | 313 | 409,000 | 782.50 |
| 2001-06-11 | 333 | 335 | 320 | 321 | 316,000 | 802.50 |
| 2001-06-08 | 327 | 330 | 320 | 327 | 2,231,000 | 817.50 |
| 2001-06-07 | 321 | 322 | 315 | 322 | 391,000 | 805 |
| 2001-06-06 | 325 | 325 | 321 | 323 | 144,000 | 807.50 |
| 2001-06-05 | 323 | 326 | 318 | 326 | 350,000 | 815 |
| 2001-06-04 | 321 | 325 | 320 | 323 | 123,000 | 807.50 |
| 2001-06-01 | 322 | 325 | 317 | 320 | 416,000 | 800 |
| 2001-05-31 | 327 | 329 | 321 | 323 | 335,000 | 807.50 |
| 2001-05-30 | 330 | 332 | 327 | 327 | 277,000 | 817.50 |
| 2001-05-29 | 333 | 337 | 330 | 331 | 230,000 | 827.50 |
| 2001-05-28 | 336 | 337 | 332 | 336 | 216,000 | 840 |
| 2001-05-25 | 338 | 344 | 333 | 334 | 565,000 | 835 |
| 2001-05-24 | 337 | 338 | 331 | 333 | 572,000 | 832.50 |
| 2001-05-23 | 333 | 339 | 331 | 339 | 348,000 | 847.50 |
| 2001-05-22 | 340 | 340 | 333 | 335 | 339,000 | 837.50 |
| 2001-05-21 | 327 | 340 | 327 | 340 | 522,000 | 850 |
| 2001-05-18 | 336 | 340 | 324 | 326 | 771,000 | 815 |
| 2001-05-17 | 345 | 348 | 335 | 336 | 363,000 | 840 |
| 2001-05-16 | 355 | 355 | 342 | 342 | 278,000 | 855 |
| 2001-05-15 | 347 | 355 | 341 | 352 | 294,000 | 880 |
| 2001-05-14 | 354 | 354 | 341 | 345 | 173,000 | 862.50 |
| 2001-05-11 | 354 | 357 | 353 | 354 | 505,000 | 885 |
| 2001-05-10 | 352 | 360 | 352 | 353 | 112,000 | 882.50 |
| 2001-05-09 | 353 | 355 | 350 | 352 | 208,000 | 880 |
| 2001-05-08 | 362 | 363 | 351 | 351 | 247,000 | 877.50 |
| 2001-05-07 | 367 | 369 | 356 | 361 | 302,000 | 902.50 |
| 2001-05-02 | 375 | 375 | 364 | 366 | 371,000 | 915 |
| 2001-05-01 | 351 | 370 | 349 | 369 | 421,000 | 922.50 |
| 2001-04-27 | 350 | 353 | 342 | 343 | 482,000 | 857.50 |
| 2001-04-26 | 359 | 363 | 347 | 347 | 786,000 | 867.50 |
| 2001-04-25 | 354 | 358 | 344 | 344 | 324,000 | 860 |
| 2001-04-24 | 347 | 349 | 338 | 347 | 212,000 | 867.50 |
| 2001-04-23 | 344 | 358 | 340 | 342 | 275,000 | 855 |
| 2001-04-20 | 354 | 360 | 347 | 349 | 226,000 | 872.50 |
| 2001-04-19 | 350 | 358 | 346 | 349 | 356,000 | 872.50 |
| 2001-04-18 | 334 | 350 | 334 | 349 | 436,000 | 872.50 |
| 2001-04-17 | 340 | 343 | 334 | 334 | 218,000 | 835 |
| 2001-04-16 | 343 | 347 | 340 | 340 | 207,000 | 850 |
| 2001-04-13 | 342 | 344 | 337 | 343 | 623,000 | 857.50 |
| 2001-04-12 | 333 | 342 | 328 | 337 | 223,000 | 842.50 |
| 2001-04-11 | 327 | 342 | 325 | 341 | 311,000 | 852.50 |
| 2001-04-10 | 328 | 329 | 320 | 322 | 415,000 | 805 |
| 2001-04-09 | 342 | 342 | 325 | 325 | 355,000 | 812.50 |
| 2001-04-06 | 342 | 348 | 332 | 337 | 275,000 | 842.50 |
| 2001-04-05 | 343 | 345 | 334 | 337 | 196,000 | 842.50 |
| 2001-04-04 | 330 | 343 | 325 | 343 | 336,000 | 857.50 |
| 2001-04-03 | 341 | 343 | 329 | 330 | 228,000 | 825 |
| 2001-04-02 | 331 | 339 | 326 | 328 | 276,000 | 820 |
| 2001-03-30 | 334 | 348 | 331 | 332 | 242,000 | 830 |
| 2001-03-29 | 352 | 352 | 331 | 334 | 172,000 | 835 |
| 2001-03-28 | 354 | 355 | 347 | 352 | 146,000 | 880 |
| 2001-03-27 | 355 | 357 | 342 | 345 | 260,000 | 862.50 |
| 2001-03-26 | 330 | 355 | 330 | 355 | 398,000 | 887.50 |
| 2001-03-23 | 331 | 342 | 325 | 330 | 374,000 | 825 |
| 2001-03-22 | 335 | 344 | 327 | 334 | 368,000 | 835 |
| 2001-03-21 | 319 | 357 | 314 | 355 | 592,000 | 887.50 |
| 2001-03-19 | 311 | 354 | 311 | 319 | 325,000 | 797.50 |
| 2001-03-16 | 316 | 329 | 312 | 312 | 380,000 | 780 |
| 2001-03-15 | 292 | 338 | 292 | 338 | 397,000 | 845 |
| 2001-03-14 | 315 | 325 | 313 | 317 | 383,000 | 792.50 |
| 2001-03-13 | 326 | 330 | 314 | 316 | 387,000 | 790 |
| 2001-03-12 | 335 | 346 | 331 | 335 | 395,000 | 837.50 |
| 2001-03-09 | 335 | 358 | 335 | 344 | 1,867,000 | 860 |
| 2001-03-08 | 343 | 349 | 342 | 344 | 339,000 | 860 |
| 2001-03-07 | 347 | 350 | 343 | 345 | 252,000 | 862.50 |
| 2001-03-06 | 345 | 361 | 341 | 356 | 318,000 | 890 |
| 2001-03-05 | 340 | 353 | 340 | 352 | 247,000 | 880 |
| 2001-03-02 | 353 | 358 | 344 | 344 | 360,000 | 860 |
| 2001-03-01 | 366 | 375 | 359 | 363 | 351,000 | 907.50 |
| 2001-02-28 | 355 | 380 | 355 | 373 | 280,000 | 932.50 |
| 2001-02-27 | 353 | 359 | 352 | 352 | 217,000 | 880 |
| 2001-02-26 | 349 | 362 | 347 | 350 | 179,000 | 875 |
| 2001-02-23 | 343 | 359 | 343 | 359 | 400,000 | 897.50 |
| 2001-02-22 | 350 | 350 | 341 | 341 | 367,000 | 852.50 |
| 2001-02-21 | 356 | 359 | 353 | 353 | 169,000 | 882.50 |
| 2001-02-20 | 363 | 370 | 361 | 366 | 178,000 | 915 |
| 2001-02-19 | 370 | 373 | 363 | 363 | 135,000 | 907.50 |
| 2001-02-16 | 396 | 396 | 359 | 360 | 222,000 | 900 |
| 2001-02-15 | 383 | 397 | 380 | 397 | 308,000 | 992.50 |
| 2001-02-14 | 372 | 390 | 372 | 388 | 362,000 | 970 |
| 2001-02-13 | 366 | 375 | 366 | 368 | 193,000 | 920 |
| 2001-02-09 | 341 | 369 | 341 | 369 | 776,000 | 922.50 |
| 2001-02-08 | 340 | 346 | 340 | 342 | 229,000 | 855 |
| 2001-02-07 | 340 | 344 | 340 | 340 | 80,000 | 850 |
| 2001-02-06 | 340 | 345 | 340 | 340 | 145,000 | 850 |
| 2001-02-05 | 342 | 347 | 340 | 340 | 127,000 | 850 |
| 2001-02-02 | 341 | 353 | 341 | 352 | 223,000 | 880 |
| 2001-02-01 | 340 | 352 | 340 | 345 | 268,000 | 862.50 |
| 2001-01-31 | 341 | 345 | 338 | 339 | 241,000 | 847.50 |
| 2001-01-30 | 343 | 347 | 337 | 340 | 166,000 | 850 |
| 2001-01-29 | 338 | 353 | 338 | 348 | 189,000 | 870 |
| 2001-01-26 | 342 | 348 | 341 | 346 | 169,000 | 865 |
| 2001-01-25 | 339 | 343 | 337 | 337 | 151,000 | 842.50 |
| 2001-01-24 | 342 | 344 | 333 | 339 | 238,000 | 847.50 |
| 2001-01-23 | 342 | 348 | 340 | 341 | 165,000 | 852.50 |
| 2001-01-22 | 342 | 352 | 340 | 340 | 187,000 | 850 |
| 2001-01-19 | 350 | 357 | 348 | 357 | 302,000 | 892.50 |
| 2001-01-18 | 335 | 352 | 332 | 348 | 286,000 | 870 |
| 2001-01-17 | 347 | 347 | 340 | 340 | 165,000 | 850 |
| 2001-01-16 | 345 | 350 | 345 | 346 | 163,000 | 865 |
| 2001-01-15 | 343 | 359 | 342 | 353 | 161,000 | 882.50 |
| 2001-01-12 | 340 | 359 | 340 | 346 | 776,000 | 865 |
| 2001-01-11 | 348 | 355 | 326 | 340 | 382,000 | 850 |
| 2001-01-10 | 354 | 354 | 345 | 346 | 186,000 | 865 |
| 2001-01-09 | 348 | 358 | 348 | 349 | 197,000 | 872.50 |
| 2001-01-05 | 353 | 369 | 353 | 358 | 243,000 | 895 |
| 2001-01-04 | 363 | 373 | 353 | 373 | 124,000 | 932.50 |
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