6103 オークマ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 130 | 134 | 128 | 134 | 84,000 | 335 |
| 2002-12-27 | 137 | 138 | 132 | 135 | 223,000 | 337.50 |
| 2002-12-26 | 130 | 138 | 130 | 137 | 223,000 | 342.50 |
| 2002-12-25 | 130 | 130 | 126 | 130 | 263,000 | 325 |
| 2002-12-24 | 123 | 130 | 120 | 126 | 289,000 | 315 |
| 2002-12-20 | 117 | 123 | 117 | 123 | 302,000 | 307.50 |
| 2002-12-19 | 116 | 120 | 116 | 117 | 172,000 | 292.50 |
| 2002-12-18 | 128 | 128 | 120 | 120 | 358,000 | 300 |
| 2002-12-17 | 127 | 130 | 126 | 128 | 238,000 | 320 |
| 2002-12-16 | 128 | 129 | 124 | 125 | 381,000 | 312.50 |
| 2002-12-13 | 139 | 140 | 124 | 124 | 1,317,000 | 310 |
| 2002-12-12 | 142 | 142 | 139 | 139 | 134,000 | 347.50 |
| 2002-12-11 | 142 | 143 | 138 | 139 | 217,000 | 347.50 |
| 2002-12-10 | 136 | 143 | 135 | 143 | 356,000 | 357.50 |
| 2002-12-09 | 137 | 138 | 133 | 136 | 263,000 | 340 |
| 2002-12-06 | 135 | 137 | 135 | 137 | 152,000 | 342.50 |
| 2002-12-05 | 140 | 141 | 136 | 139 | 226,000 | 347.50 |
| 2002-12-04 | 140 | 141 | 133 | 141 | 282,000 | 352.50 |
| 2002-12-03 | 140 | 141 | 137 | 140 | 233,000 | 350 |
| 2002-12-02 | 141 | 142 | 135 | 140 | 313,000 | 350 |
| 2002-11-29 | 140 | 142 | 135 | 141 | 322,000 | 352.50 |
| 2002-11-28 | 132 | 140 | 131 | 140 | 256,000 | 350 |
| 2002-11-27 | 125 | 131 | 125 | 129 | 287,000 | 322.50 |
| 2002-11-26 | 131 | 133 | 124 | 126 | 349,000 | 315 |
| 2002-11-25 | 129 | 134 | 124 | 131 | 440,000 | 327.50 |
| 2002-11-22 | 123 | 127 | 120 | 123 | 303,000 | 307.50 |
| 2002-11-21 | 116 | 117 | 113 | 115 | 392,000 | 287.50 |
| 2002-11-20 | 107 | 114 | 106 | 113 | 407,000 | 282.50 |
| 2002-11-19 | 117 | 117 | 100 | 107 | 724,000 | 267.50 |
| 2002-11-18 | 130 | 135 | 122 | 122 | 432,000 | 305 |
| 2002-11-15 | 140 | 141 | 135 | 135 | 329,000 | 337.50 |
| 2002-11-14 | 152 | 152 | 137 | 137 | 265,000 | 342.50 |
| 2002-11-13 | 154 | 156 | 147 | 151 | 200,000 | 377.50 |
| 2002-11-12 | 150 | 156 | 149 | 156 | 226,000 | 390 |
| 2002-11-11 | 155 | 155 | 147 | 150 | 228,000 | 375 |
| 2002-11-08 | 162 | 162 | 155 | 160 | 366,000 | 400 |
| 2002-11-07 | 162 | 163 | 158 | 163 | 259,000 | 407.50 |
| 2002-11-06 | 157 | 163 | 156 | 162 | 269,000 | 405 |
| 2002-11-05 | 160 | 160 | 155 | 157 | 250,000 | 392.50 |
| 2002-11-01 | 149 | 157 | 145 | 154 | 495,000 | 385 |
| 2002-10-31 | 160 | 160 | 151 | 151 | 353,000 | 377.50 |
| 2002-10-30 | 154 | 160 | 154 | 160 | 164,000 | 400 |
| 2002-10-29 | 156 | 160 | 154 | 159 | 228,000 | 397.50 |
| 2002-10-28 | 152 | 156 | 151 | 156 | 274,000 | 390 |
| 2002-10-25 | 157 | 162 | 155 | 159 | 298,000 | 397.50 |
| 2002-10-24 | 153 | 157 | 151 | 152 | 251,000 | 380 |
| 2002-10-23 | 151 | 157 | 150 | 154 | 302,000 | 385 |
| 2002-10-22 | 165 | 165 | 154 | 156 | 407,000 | 390 |
| 2002-10-21 | 168 | 168 | 162 | 164 | 172,000 | 410 |
| 2002-10-18 | 164 | 166 | 160 | 164 | 180,000 | 410 |
| 2002-10-17 | 160 | 160 | 156 | 157 | 224,000 | 392.50 |
| 2002-10-16 | 164 | 165 | 157 | 157 | 354,000 | 392.50 |
| 2002-10-15 | 170 | 170 | 161 | 161 | 226,000 | 402.50 |
| 2002-10-11 | 155 | 164 | 155 | 159 | 696,000 | 397.50 |
| 2002-10-10 | 140 | 158 | 137 | 154 | 717,000 | 385 |
| 2002-10-09 | 165 | 168 | 157 | 160 | 327,000 | 400 |
| 2002-10-08 | 166 | 168 | 164 | 164 | 342,000 | 410 |
| 2002-10-07 | 176 | 176 | 155 | 165 | 740,000 | 412.50 |
| 2002-10-04 | 191 | 192 | 182 | 186 | 582,000 | 465 |
| 2002-10-03 | 194 | 196 | 191 | 191 | 182,000 | 477.50 |
| 2002-10-02 | 196 | 198 | 194 | 196 | 119,000 | 490 |
| 2002-10-01 | 199 | 202 | 196 | 199 | 168,000 | 497.50 |
| 2002-09-30 | 202 | 207 | 201 | 204 | 151,000 | 510 |
| 2002-09-27 | 208 | 208 | 203 | 207 | 263,000 | 517.50 |
| 2002-09-26 | 204 | 208 | 201 | 208 | 211,000 | 520 |
| 2002-09-25 | 202 | 207 | 196 | 204 | 325,000 | 510 |
| 2002-09-24 | 202 | 202 | 199 | 200 | 233,000 | 500 |
| 2002-09-20 | 195 | 203 | 195 | 203 | 253,000 | 507.50 |
| 2002-09-19 | 199 | 206 | 199 | 204 | 476,000 | 510 |
| 2002-09-18 | 191 | 197 | 186 | 196 | 243,000 | 490 |
| 2002-09-17 | 189 | 194 | 189 | 192 | 215,000 | 480 |
| 2002-09-13 | 185 | 187 | 180 | 181 | 2,704,000 | 452.50 |
| 2002-09-12 | 189 | 190 | 185 | 189 | 282,000 | 472.50 |
| 2002-09-11 | 189 | 195 | 189 | 195 | 134,000 | 487.50 |
| 2002-09-10 | 192 | 196 | 186 | 190 | 268,000 | 475 |
| 2002-09-09 | 184 | 197 | 184 | 197 | 120,000 | 492.50 |
| 2002-09-06 | 187 | 189 | 182 | 189 | 217,000 | 472.50 |
| 2002-09-05 | 189 | 193 | 186 | 191 | 245,000 | 477.50 |
| 2002-09-04 | 190 | 196 | 188 | 190 | 258,000 | 475 |
| 2002-09-03 | 202 | 203 | 190 | 195 | 258,000 | 487.50 |
| 2002-09-02 | 203 | 204 | 198 | 203 | 193,000 | 507.50 |
| 2002-08-30 | 201 | 205 | 197 | 204 | 135,000 | 510 |
| 2002-08-29 | 201 | 204 | 198 | 203 | 201,000 | 507.50 |
| 2002-08-28 | 212 | 212 | 201 | 203 | 175,000 | 507.50 |
| 2002-08-27 | 211 | 213 | 207 | 209 | 166,000 | 522.50 |
| 2002-08-26 | 205 | 213 | 205 | 213 | 344,000 | 532.50 |
| 2002-08-23 | 208 | 210 | 205 | 205 | 246,000 | 512.50 |
| 2002-08-22 | 203 | 207 | 196 | 207 | 187,000 | 517.50 |
| 2002-08-21 | 196 | 203 | 196 | 199 | 173,000 | 497.50 |
| 2002-08-20 | 200 | 201 | 197 | 200 | 151,000 | 500 |
| 2002-08-19 | 208 | 208 | 196 | 197 | 179,000 | 492.50 |
| 2002-08-16 | 210 | 210 | 203 | 203 | 169,000 | 507.50 |
| 2002-08-15 | 208 | 210 | 206 | 209 | 169,000 | 522.50 |
| 2002-08-14 | 204 | 207 | 203 | 203 | 147,000 | 507.50 |
| 2002-08-13 | 198 | 207 | 198 | 203 | 116,000 | 507.50 |
| 2002-08-12 | 210 | 210 | 201 | 201 | 183,000 | 502.50 |
| 2002-08-09 | 204 | 212 | 204 | 212 | 649,000 | 530 |
| 2002-08-08 | 202 | 207 | 201 | 206 | 286,000 | 515 |
| 2002-08-07 | 198 | 201 | 194 | 201 | 305,000 | 502.50 |
| 2002-08-06 | 194 | 196 | 187 | 189 | 269,000 | 472.50 |
| 2002-08-05 | 195 | 199 | 194 | 197 | 198,000 | 492.50 |
| 2002-08-02 | 195 | 198 | 195 | 195 | 218,000 | 487.50 |
| 2002-08-01 | 202 | 202 | 193 | 198 | 264,000 | 495 |
| 2002-07-31 | 203 | 203 | 196 | 199 | 160,000 | 497.50 |
| 2002-07-30 | 201 | 202 | 195 | 199 | 307,000 | 497.50 |
| 2002-07-29 | 190 | 199 | 188 | 199 | 554,000 | 497.50 |
| 2002-07-26 | 194 | 194 | 186 | 186 | 407,000 | 465 |
| 2002-07-25 | 202 | 202 | 191 | 194 | 370,000 | 485 |
| 2002-07-24 | 188 | 192 | 188 | 188 | 332,000 | 470 |
| 2002-07-23 | 187 | 193 | 186 | 189 | 192,000 | 472.50 |
| 2002-07-22 | 190 | 196 | 185 | 189 | 277,000 | 472.50 |
| 2002-07-19 | 195 | 197 | 190 | 191 | 300,000 | 477.50 |
| 2002-07-18 | 196 | 201 | 196 | 196 | 242,000 | 490 |
| 2002-07-17 | 197 | 197 | 192 | 195 | 249,000 | 487.50 |
| 2002-07-16 | 195 | 200 | 195 | 197 | 394,000 | 492.50 |
| 2002-07-15 | 204 | 204 | 197 | 198 | 224,000 | 495 |
| 2002-07-12 | 204 | 205 | 200 | 203 | 714,000 | 507.50 |
| 2002-07-11 | 206 | 206 | 199 | 199 | 547,000 | 497.50 |
| 2002-07-10 | 214 | 219 | 207 | 207 | 499,000 | 517.50 |
| 2002-07-09 | 213 | 216 | 209 | 216 | 478,000 | 540 |
| 2002-07-08 | 216 | 217 | 210 | 210 | 342,000 | 525 |
| 2002-07-05 | 207 | 213 | 205 | 211 | 286,000 | 527.50 |
| 2002-07-04 | 209 | 210 | 204 | 204 | 201,000 | 510 |
| 2002-07-03 | 200 | 208 | 198 | 207 | 424,000 | 517.50 |
| 2002-07-02 | 200 | 202 | 196 | 202 | 333,000 | 505 |
| 2002-07-01 | 204 | 206 | 200 | 202 | 268,000 | 505 |
| 2002-06-28 | 201 | 206 | 200 | 206 | 358,000 | 515 |
| 2002-06-27 | 198 | 200 | 196 | 199 | 448,000 | 497.50 |
| 2002-06-26 | 196 | 198 | 192 | 193 | 437,000 | 482.50 |
| 2002-06-25 | 203 | 207 | 200 | 206 | 360,000 | 515 |
| 2002-06-24 | 195 | 202 | 195 | 201 | 230,000 | 502.50 |
| 2002-06-21 | 204 | 205 | 201 | 204 | 271,000 | 510 |
| 2002-06-20 | 205 | 210 | 201 | 208 | 405,000 | 520 |
| 2002-06-19 | 210 | 213 | 201 | 201 | 355,000 | 502.50 |
| 2002-06-18 | 214 | 214 | 207 | 210 | 439,000 | 525 |
| 2002-06-17 | 220 | 222 | 204 | 210 | 678,000 | 525 |
| 2002-06-14 | 231 | 231 | 222 | 224 | 2,261,000 | 560 |
| 2002-06-13 | 241 | 242 | 227 | 231 | 304,000 | 577.50 |
| 2002-06-12 | 241 | 241 | 236 | 240 | 233,000 | 600 |
| 2002-06-11 | 251 | 251 | 243 | 244 | 196,000 | 610 |
| 2002-06-10 | 252 | 253 | 246 | 250 | 318,000 | 625 |
| 2002-06-07 | 245 | 245 | 240 | 243 | 298,000 | 607.50 |
| 2002-06-06 | 250 | 254 | 245 | 245 | 191,000 | 612.50 |
| 2002-06-05 | 251 | 254 | 248 | 254 | 191,000 | 635 |
| 2002-06-04 | 255 | 256 | 247 | 247 | 179,000 | 617.50 |
| 2002-06-03 | 250 | 256 | 248 | 256 | 135,000 | 640 |
| 2002-05-31 | 245 | 253 | 242 | 252 | 271,000 | 630 |
| 2002-05-30 | 255 | 255 | 245 | 248 | 340,000 | 620 |
| 2002-05-29 | 251 | 256 | 250 | 254 | 217,000 | 635 |
| 2002-05-28 | 257 | 257 | 251 | 253 | 331,000 | 632.50 |
| 2002-05-27 | 248 | 267 | 248 | 261 | 909,000 | 652.50 |
| 2002-05-24 | 250 | 251 | 245 | 249 | 482,000 | 622.50 |
| 2002-05-23 | 247 | 248 | 242 | 247 | 305,000 | 617.50 |
| 2002-05-22 | 236 | 244 | 236 | 244 | 333,000 | 610 |
| 2002-05-21 | 238 | 243 | 232 | 236 | 179,000 | 590 |
| 2002-05-20 | 239 | 243 | 237 | 240 | 174,000 | 600 |
| 2002-05-17 | 234 | 239 | 234 | 236 | 393,000 | 590 |
| 2002-05-16 | 229 | 234 | 228 | 234 | 221,000 | 585 |
| 2002-05-15 | 228 | 236 | 222 | 234 | 439,000 | 585 |
| 2002-05-14 | 233 | 233 | 221 | 223 | 251,000 | 557.50 |
| 2002-05-13 | 226 | 227 | 223 | 225 | 124,000 | 562.50 |
| 2002-05-10 | 230 | 233 | 228 | 228 | 246,000 | 570 |
| 2002-05-09 | 237 | 238 | 230 | 233 | 296,000 | 582.50 |
| 2002-05-08 | 222 | 235 | 222 | 233 | 430,000 | 582.50 |
| 2002-05-07 | 226 | 230 | 221 | 223 | 223,000 | 557.50 |
| 2002-05-02 | 232 | 232 | 223 | 229 | 241,000 | 572.50 |
| 2002-05-01 | 238 | 238 | 225 | 229 | 261,000 | 572.50 |
| 2002-04-30 | 235 | 235 | 225 | 231 | 196,000 | 577.50 |
| 2002-04-26 | 243 | 243 | 231 | 235 | 327,000 | 587.50 |
| 2002-04-25 | 242 | 242 | 233 | 240 | 346,000 | 600 |
| 2002-04-24 | 243 | 248 | 239 | 242 | 257,000 | 605 |
| 2002-04-23 | 245 | 249 | 242 | 247 | 254,000 | 617.50 |
| 2002-04-22 | 240 | 253 | 240 | 248 | 453,000 | 620 |
| 2002-04-19 | 241 | 243 | 239 | 242 | 115,000 | 605 |
| 2002-04-18 | 243 | 246 | 243 | 243 | 177,000 | 607.50 |
| 2002-04-17 | 238 | 244 | 237 | 244 | 217,000 | 610 |
| 2002-04-16 | 238 | 243 | 233 | 243 | 288,000 | 607.50 |
| 2002-04-15 | 232 | 239 | 230 | 237 | 413,000 | 592.50 |
| 2002-04-12 | 238 | 241 | 225 | 227 | 1,112,000 | 567.50 |
| 2002-04-11 | 249 | 249 | 238 | 240 | 420,000 | 600 |
| 2002-04-10 | 239 | 249 | 239 | 249 | 1,296,000 | 622.50 |
| 2002-04-09 | 237 | 239 | 234 | 235 | 616,000 | 587.50 |
| 2002-04-08 | 234 | 240 | 232 | 234 | 531,000 | 585 |
| 2002-04-05 | 230 | 234 | 228 | 233 | 432,000 | 582.50 |
| 2002-04-04 | 233 | 237 | 226 | 226 | 574,000 | 565 |
| 2002-04-03 | 225 | 240 | 221 | 238 | 452,000 | 595 |
| 2002-04-02 | 224 | 230 | 220 | 223 | 191,000 | 557.50 |
| 2002-04-01 | 231 | 231 | 223 | 225 | 201,000 | 562.50 |
| 2002-03-29 | 234 | 235 | 219 | 226 | 515,000 | 565 |
| 2002-03-28 | 236 | 240 | 233 | 240 | 219,000 | 600 |
| 2002-03-27 | 246 | 246 | 238 | 238 | 220,000 | 595 |
| 2002-03-26 | 236 | 250 | 236 | 240 | 278,000 | 600 |
| 2002-03-25 | 240 | 243 | 232 | 235 | 239,000 | 587.50 |
| 2002-03-22 | 247 | 248 | 243 | 246 | 192,000 | 615 |
| 2002-03-20 | 252 | 252 | 243 | 243 | 305,000 | 607.50 |
| 2002-03-19 | 244 | 255 | 243 | 254 | 474,000 | 635 |
| 2002-03-18 | 247 | 250 | 237 | 238 | 281,000 | 595 |
| 2002-03-15 | 237 | 242 | 236 | 242 | 274,000 | 605 |
| 2002-03-14 | 226 | 238 | 226 | 238 | 421,000 | 595 |
| 2002-03-13 | 236 | 240 | 225 | 225 | 559,000 | 562.50 |
| 2002-03-12 | 242 | 244 | 234 | 238 | 496,000 | 595 |
| 2002-03-11 | 241 | 247 | 234 | 247 | 527,000 | 617.50 |
| 2002-03-08 | 233 | 244 | 221 | 238 | 2,159,000 | 595 |
| 2002-03-07 | 228 | 229 | 212 | 228 | 658,000 | 570 |
| 2002-03-06 | 215 | 224 | 210 | 210 | 566,000 | 525 |
| 2002-03-05 | 218 | 220 | 208 | 208 | 546,000 | 520 |
| 2002-03-04 | 199 | 219 | 199 | 218 | 711,000 | 545 |
| 2002-03-01 | 188 | 198 | 188 | 194 | 350,000 | 485 |
| 2002-02-28 | 190 | 200 | 184 | 187 | 587,000 | 467.50 |
| 2002-02-27 | 176 | 190 | 176 | 190 | 594,000 | 475 |
| 2002-02-26 | 177 | 178 | 172 | 172 | 357,000 | 430 |
| 2002-02-25 | 187 | 187 | 174 | 174 | 364,000 | 435 |
| 2002-02-22 | 176 | 183 | 176 | 182 | 268,000 | 455 |
| 2002-02-21 | 173 | 180 | 172 | 180 | 294,000 | 450 |
| 2002-02-20 | 171 | 174 | 171 | 171 | 265,000 | 427.50 |
| 2002-02-19 | 179 | 180 | 170 | 170 | 298,000 | 425 |
| 2002-02-18 | 178 | 180 | 178 | 178 | 184,000 | 445 |
| 2002-02-15 | 182 | 186 | 178 | 182 | 395,000 | 455 |
| 2002-02-14 | 178 | 195 | 178 | 180 | 511,000 | 450 |
| 2002-02-13 | 179 | 182 | 174 | 176 | 485,000 | 440 |
| 2002-02-12 | 180 | 182 | 176 | 176 | 331,000 | 440 |
| 2002-02-08 | 175 | 185 | 174 | 175 | 1,064,000 | 437.50 |
| 2002-02-07 | 173 | 182 | 172 | 175 | 293,000 | 437.50 |
| 2002-02-06 | 174 | 179 | 172 | 172 | 277,000 | 430 |
| 2002-02-05 | 182 | 187 | 174 | 176 | 289,000 | 440 |
| 2002-02-04 | 186 | 192 | 184 | 185 | 147,000 | 462.50 |
| 2002-02-01 | 189 | 189 | 182 | 186 | 170,000 | 465 |
| 2002-01-31 | 181 | 186 | 181 | 183 | 127,000 | 457.50 |
| 2002-01-30 | 185 | 190 | 185 | 186 | 134,000 | 465 |
| 2002-01-29 | 194 | 194 | 188 | 188 | 159,000 | 470 |
| 2002-01-28 | 194 | 195 | 188 | 194 | 308,000 | 485 |
| 2002-01-25 | 194 | 195 | 185 | 188 | 382,000 | 470 |
| 2002-01-24 | 186 | 192 | 184 | 190 | 453,000 | 475 |
| 2002-01-23 | 177 | 191 | 176 | 191 | 592,000 | 477.50 |
| 2002-01-22 | 177 | 178 | 174 | 174 | 220,000 | 435 |
| 2002-01-21 | 174 | 180 | 172 | 176 | 204,000 | 440 |
| 2002-01-18 | 176 | 178 | 174 | 174 | 222,000 | 435 |
| 2002-01-17 | 182 | 184 | 177 | 181 | 281,000 | 452.50 |
| 2002-01-16 | 170 | 187 | 168 | 182 | 341,000 | 455 |
| 2002-01-15 | 180 | 181 | 170 | 170 | 339,000 | 425 |
| 2002-01-11 | 189 | 191 | 179 | 181 | 655,000 | 452.50 |
| 2002-01-10 | 194 | 195 | 189 | 191 | 283,000 | 477.50 |
| 2002-01-09 | 193 | 195 | 192 | 193 | 151,000 | 482.50 |
| 2002-01-08 | 194 | 195 | 188 | 188 | 227,000 | 470 |
| 2002-01-07 | 194 | 195 | 190 | 194 | 287,000 | 485 |
| 2002-01-04 | 194 | 195 | 188 | 195 | 138,000 | 487.50 |
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