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
2002-12-3013013412813484,000670
2002-12-27137138132135223,000675
2002-12-26130138130137223,000685
2002-12-25130130126130263,000650
2002-12-24123130120126289,000630
2002-12-20117123117123302,000615
2002-12-19116120116117172,000585
2002-12-18128128120120358,000600
2002-12-17127130126128238,000640
2002-12-16128129124125381,000625
2002-12-131391401241241,317,000620
2002-12-12142142139139134,000695
2002-12-11142143138139217,000695
2002-12-10136143135143356,000715
2002-12-09137138133136263,000680
2002-12-06135137135137152,000685
2002-12-05140141136139226,000695
2002-12-04140141133141282,000705
2002-12-03140141137140233,000700
2002-12-02141142135140313,000700
2002-11-29140142135141322,000705
2002-11-28132140131140256,000700
2002-11-27125131125129287,000645
2002-11-26131133124126349,000630
2002-11-25129134124131440,000655
2002-11-22123127120123303,000615
2002-11-21116117113115392,000575
2002-11-20107114106113407,000565
2002-11-19117117100107724,000535
2002-11-18130135122122432,000610
2002-11-15140141135135329,000675
2002-11-14152152137137265,000685
2002-11-13154156147151200,000755
2002-11-12150156149156226,000780
2002-11-11155155147150228,000750
2002-11-08162162155160366,000800
2002-11-07162163158163259,000815
2002-11-06157163156162269,000810
2002-11-05160160155157250,000785
2002-11-01149157145154495,000770
2002-10-31160160151151353,000755
2002-10-30154160154160164,000800
2002-10-29156160154159228,000795
2002-10-28152156151156274,000780
2002-10-25157162155159298,000795
2002-10-24153157151152251,000760
2002-10-23151157150154302,000770
2002-10-22165165154156407,000780
2002-10-21168168162164172,000820
2002-10-18164166160164180,000820
2002-10-17160160156157224,000785
2002-10-16164165157157354,000785
2002-10-15170170161161226,000805
2002-10-11155164155159696,000795
2002-10-10140158137154717,000770
2002-10-09165168157160327,000800
2002-10-08166168164164342,000820
2002-10-07176176155165740,000825
2002-10-04191192182186582,000930
2002-10-03194196191191182,000955
2002-10-02196198194196119,000980
2002-10-01199202196199168,000995
2002-09-30202207201204151,0001,020
2002-09-27208208203207263,0001,035
2002-09-26204208201208211,0001,040
2002-09-25202207196204325,0001,020
2002-09-24202202199200233,0001,000
2002-09-20195203195203253,0001,015
2002-09-19199206199204476,0001,020
2002-09-18191197186196243,000980
2002-09-17189194189192215,000960
2002-09-131851871801812,704,000905
2002-09-12189190185189282,000945
2002-09-11189195189195134,000975
2002-09-10192196186190268,000950
2002-09-09184197184197120,000985
2002-09-06187189182189217,000945
2002-09-05189193186191245,000955
2002-09-04190196188190258,000950
2002-09-03202203190195258,000975
2002-09-02203204198203193,0001,015
2002-08-30201205197204135,0001,020
2002-08-29201204198203201,0001,015
2002-08-28212212201203175,0001,015
2002-08-27211213207209166,0001,045
2002-08-26205213205213344,0001,065
2002-08-23208210205205246,0001,025
2002-08-22203207196207187,0001,035
2002-08-21196203196199173,000995
2002-08-20200201197200151,0001,000
2002-08-19208208196197179,000985
2002-08-16210210203203169,0001,015
2002-08-15208210206209169,0001,045
2002-08-14204207203203147,0001,015
2002-08-13198207198203116,0001,015
2002-08-12210210201201183,0001,005
2002-08-09204212204212649,0001,060
2002-08-08202207201206286,0001,030
2002-08-07198201194201305,0001,005
2002-08-06194196187189269,000945
2002-08-05195199194197198,000985
2002-08-02195198195195218,000975
2002-08-01202202193198264,000990
2002-07-31203203196199160,000995
2002-07-30201202195199307,000995
2002-07-29190199188199554,000995
2002-07-26194194186186407,000930
2002-07-25202202191194370,000970
2002-07-24188192188188332,000940
2002-07-23187193186189192,000945
2002-07-22190196185189277,000945
2002-07-19195197190191300,000955
2002-07-18196201196196242,000980
2002-07-17197197192195249,000975
2002-07-16195200195197394,000985
2002-07-15204204197198224,000990
2002-07-12204205200203714,0001,015
2002-07-11206206199199547,000995
2002-07-10214219207207499,0001,035
2002-07-09213216209216478,0001,080
2002-07-08216217210210342,0001,050
2002-07-05207213205211286,0001,055
2002-07-04209210204204201,0001,020
2002-07-03200208198207424,0001,035
2002-07-02200202196202333,0001,010
2002-07-01204206200202268,0001,010
2002-06-28201206200206358,0001,030
2002-06-27198200196199448,000995
2002-06-26196198192193437,000965
2002-06-25203207200206360,0001,030
2002-06-24195202195201230,0001,005
2002-06-21204205201204271,0001,020
2002-06-20205210201208405,0001,040
2002-06-19210213201201355,0001,005
2002-06-18214214207210439,0001,050
2002-06-17220222204210678,0001,050
2002-06-142312312222242,261,0001,120
2002-06-13241242227231304,0001,155
2002-06-12241241236240233,0001,200
2002-06-11251251243244196,0001,220
2002-06-10252253246250318,0001,250
2002-06-07245245240243298,0001,215
2002-06-06250254245245191,0001,225
2002-06-05251254248254191,0001,270
2002-06-04255256247247179,0001,235
2002-06-03250256248256135,0001,280
2002-05-31245253242252271,0001,260
2002-05-30255255245248340,0001,240
2002-05-29251256250254217,0001,270
2002-05-28257257251253331,0001,265
2002-05-27248267248261909,0001,305
2002-05-24250251245249482,0001,245
2002-05-23247248242247305,0001,235
2002-05-22236244236244333,0001,220
2002-05-21238243232236179,0001,180
2002-05-20239243237240174,0001,200
2002-05-17234239234236393,0001,180
2002-05-16229234228234221,0001,170
2002-05-15228236222234439,0001,170
2002-05-14233233221223251,0001,115
2002-05-13226227223225124,0001,125
2002-05-10230233228228246,0001,140
2002-05-09237238230233296,0001,165
2002-05-08222235222233430,0001,165
2002-05-07226230221223223,0001,115
2002-05-02232232223229241,0001,145
2002-05-01238238225229261,0001,145
2002-04-30235235225231196,0001,155
2002-04-26243243231235327,0001,175
2002-04-25242242233240346,0001,200
2002-04-24243248239242257,0001,210
2002-04-23245249242247254,0001,235
2002-04-22240253240248453,0001,240
2002-04-19241243239242115,0001,210
2002-04-18243246243243177,0001,215
2002-04-17238244237244217,0001,220
2002-04-16238243233243288,0001,215
2002-04-15232239230237413,0001,185
2002-04-122382412252271,112,0001,135
2002-04-11249249238240420,0001,200
2002-04-102392492392491,296,0001,245
2002-04-09237239234235616,0001,175
2002-04-08234240232234531,0001,170
2002-04-05230234228233432,0001,165
2002-04-04233237226226574,0001,130
2002-04-03225240221238452,0001,190
2002-04-02224230220223191,0001,115
2002-04-01231231223225201,0001,125
2002-03-29234235219226515,0001,130
2002-03-28236240233240219,0001,200
2002-03-27246246238238220,0001,190
2002-03-26236250236240278,0001,200
2002-03-25240243232235239,0001,175
2002-03-22247248243246192,0001,230
2002-03-20252252243243305,0001,215
2002-03-19244255243254474,0001,270
2002-03-18247250237238281,0001,190
2002-03-15237242236242274,0001,210
2002-03-14226238226238421,0001,190
2002-03-13236240225225559,0001,125
2002-03-12242244234238496,0001,190
2002-03-11241247234247527,0001,235
2002-03-082332442212382,159,0001,190
2002-03-07228229212228658,0001,140
2002-03-06215224210210566,0001,050
2002-03-05218220208208546,0001,040
2002-03-04199219199218711,0001,090
2002-03-01188198188194350,000970
2002-02-28190200184187587,000935
2002-02-27176190176190594,000950
2002-02-26177178172172357,000860
2002-02-25187187174174364,000870
2002-02-22176183176182268,000910
2002-02-21173180172180294,000900
2002-02-20171174171171265,000855
2002-02-19179180170170298,000850
2002-02-18178180178178184,000890
2002-02-15182186178182395,000910
2002-02-14178195178180511,000900
2002-02-13179182174176485,000880
2002-02-12180182176176331,000880
2002-02-081751851741751,064,000875
2002-02-07173182172175293,000875
2002-02-06174179172172277,000860
2002-02-05182187174176289,000880
2002-02-04186192184185147,000925
2002-02-01189189182186170,000930
2002-01-31181186181183127,000915
2002-01-30185190185186134,000930
2002-01-29194194188188159,000940
2002-01-28194195188194308,000970
2002-01-25194195185188382,000940
2002-01-24186192184190453,000950
2002-01-23177191176191592,000955
2002-01-22177178174174220,000870
2002-01-21174180172176204,000880
2002-01-18176178174174222,000870
2002-01-17182184177181281,000905
2002-01-16170187168182341,000910
2002-01-15180181170170339,000850
2002-01-11189191179181655,000905
2002-01-10194195189191283,000955
2002-01-09193195192193151,000965
2002-01-08194195188188227,000940
2002-01-07194195190194287,000970
2002-01-04194195188195138,000975

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株