6103 オークマ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 267 | 272 | 264 | 268 | 121,000 | 1,340 |
| 2003-12-29 | 262 | 275 | 262 | 268 | 181,000 | 1,340 |
| 2003-12-26 | 258 | 264 | 258 | 261 | 138,000 | 1,305 |
| 2003-12-25 | 257 | 260 | 255 | 260 | 205,000 | 1,300 |
| 2003-12-24 | 260 | 260 | 256 | 258 | 184,000 | 1,290 |
| 2003-12-22 | 256 | 261 | 255 | 259 | 222,000 | 1,295 |
| 2003-12-19 | 258 | 259 | 255 | 256 | 292,000 | 1,280 |
| 2003-12-18 | 259 | 259 | 252 | 254 | 251,000 | 1,270 |
| 2003-12-17 | 258 | 262 | 254 | 256 | 225,000 | 1,280 |
| 2003-12-16 | 258 | 266 | 258 | 262 | 251,000 | 1,310 |
| 2003-12-15 | 264 | 272 | 256 | 269 | 487,000 | 1,345 |
| 2003-12-12 | 252 | 260 | 249 | 255 | 1,434,000 | 1,275 |
| 2003-12-11 | 250 | 255 | 247 | 255 | 319,000 | 1,275 |
| 2003-12-10 | 251 | 251 | 246 | 246 | 215,000 | 1,230 |
| 2003-12-09 | 249 | 255 | 247 | 251 | 223,000 | 1,255 |
| 2003-12-08 | 256 | 258 | 246 | 246 | 317,000 | 1,230 |
| 2003-12-05 | 252 | 259 | 252 | 259 | 361,000 | 1,295 |
| 2003-12-04 | 251 | 256 | 248 | 255 | 271,000 | 1,275 |
| 2003-12-03 | 245 | 256 | 245 | 246 | 395,000 | 1,230 |
| 2003-12-02 | 252 | 258 | 245 | 246 | 540,000 | 1,230 |
| 2003-12-01 | 234 | 248 | 231 | 247 | 508,000 | 1,235 |
| 2003-11-28 | 245 | 245 | 235 | 244 | 248,000 | 1,220 |
| 2003-11-27 | 250 | 250 | 244 | 245 | 239,000 | 1,225 |
| 2003-11-26 | 238 | 256 | 238 | 256 | 463,000 | 1,280 |
| 2003-11-25 | 245 | 245 | 235 | 238 | 351,000 | 1,190 |
| 2003-11-21 | 233 | 236 | 231 | 235 | 289,000 | 1,175 |
| 2003-11-20 | 224 | 234 | 224 | 233 | 427,000 | 1,165 |
| 2003-11-19 | 226 | 227 | 221 | 222 | 302,000 | 1,110 |
| 2003-11-18 | 227 | 233 | 220 | 233 | 444,000 | 1,165 |
| 2003-11-17 | 233 | 236 | 225 | 229 | 438,000 | 1,145 |
| 2003-11-14 | 247 | 253 | 247 | 248 | 601,000 | 1,240 |
| 2003-11-13 | 257 | 257 | 246 | 250 | 148,000 | 1,250 |
| 2003-11-12 | 249 | 249 | 242 | 248 | 239,000 | 1,240 |
| 2003-11-11 | 254 | 256 | 240 | 249 | 430,000 | 1,245 |
| 2003-11-10 | 256 | 260 | 254 | 258 | 161,000 | 1,290 |
| 2003-11-07 | 257 | 260 | 254 | 259 | 248,000 | 1,295 |
| 2003-11-06 | 259 | 263 | 258 | 261 | 300,000 | 1,305 |
| 2003-11-05 | 262 | 266 | 259 | 262 | 140,000 | 1,310 |
| 2003-11-04 | 263 | 265 | 257 | 265 | 211,000 | 1,325 |
| 2003-10-31 | 258 | 263 | 255 | 260 | 217,000 | 1,300 |
| 2003-10-30 | 260 | 263 | 256 | 258 | 260,000 | 1,290 |
| 2003-10-29 | 259 | 268 | 255 | 263 | 271,000 | 1,315 |
| 2003-10-28 | 250 | 259 | 250 | 258 | 200,000 | 1,290 |
| 2003-10-27 | 245 | 257 | 245 | 251 | 226,000 | 1,255 |
| 2003-10-24 | 258 | 258 | 242 | 245 | 789,000 | 1,225 |
| 2003-10-23 | 270 | 272 | 254 | 258 | 628,000 | 1,290 |
| 2003-10-22 | 277 | 280 | 270 | 275 | 362,000 | 1,375 |
| 2003-10-21 | 280 | 283 | 275 | 275 | 370,000 | 1,375 |
| 2003-10-20 | 270 | 277 | 262 | 276 | 535,000 | 1,380 |
| 2003-10-17 | 275 | 275 | 265 | 270 | 613,000 | 1,350 |
| 2003-10-16 | 271 | 277 | 271 | 277 | 245,000 | 1,385 |
| 2003-10-15 | 273 | 276 | 271 | 275 | 159,000 | 1,375 |
| 2003-10-14 | 270 | 278 | 269 | 272 | 270,000 | 1,360 |
| 2003-10-10 | 266 | 273 | 265 | 269 | 716,000 | 1,345 |
| 2003-10-09 | 265 | 270 | 255 | 265 | 403,000 | 1,325 |
| 2003-10-08 | 277 | 282 | 266 | 268 | 367,000 | 1,340 |
| 2003-10-07 | 285 | 290 | 277 | 281 | 250,000 | 1,405 |
| 2003-10-06 | 285 | 293 | 283 | 283 | 300,000 | 1,415 |
| 2003-10-03 | 279 | 282 | 276 | 280 | 220,000 | 1,400 |
| 2003-10-02 | 274 | 275 | 271 | 274 | 335,000 | 1,370 |
| 2003-10-01 | 268 | 272 | 265 | 272 | 395,000 | 1,360 |
| 2003-09-30 | 270 | 276 | 266 | 271 | 253,000 | 1,355 |
| 2003-09-29 | 270 | 270 | 262 | 269 | 326,000 | 1,345 |
| 2003-09-26 | 263 | 267 | 261 | 267 | 357,000 | 1,335 |
| 2003-09-25 | 265 | 269 | 260 | 267 | 589,000 | 1,335 |
| 2003-09-24 | 280 | 285 | 274 | 275 | 498,000 | 1,375 |
| 2003-09-22 | 295 | 295 | 275 | 280 | 411,000 | 1,400 |
| 2003-09-19 | 303 | 304 | 296 | 300 | 481,000 | 1,500 |
| 2003-09-18 | 295 | 301 | 295 | 301 | 384,000 | 1,505 |
| 2003-09-17 | 305 | 307 | 298 | 298 | 965,000 | 1,490 |
| 2003-09-16 | 300 | 302 | 296 | 299 | 610,000 | 1,495 |
| 2003-09-12 | 297 | 297 | 290 | 290 | 2,339,000 | 1,450 |
| 2003-09-11 | 295 | 298 | 292 | 294 | 291,000 | 1,470 |
| 2003-09-10 | 300 | 303 | 297 | 300 | 561,000 | 1,500 |
| 2003-09-09 | 292 | 303 | 290 | 302 | 1,201,000 | 1,510 |
| 2003-09-08 | 282 | 291 | 281 | 288 | 224,000 | 1,440 |
| 2003-09-05 | 281 | 285 | 280 | 282 | 373,000 | 1,410 |
| 2003-09-04 | 283 | 286 | 280 | 281 | 380,000 | 1,405 |
| 2003-09-03 | 289 | 291 | 284 | 285 | 413,000 | 1,425 |
| 2003-09-02 | 294 | 297 | 286 | 288 | 557,000 | 1,440 |
| 2003-09-01 | 294 | 296 | 288 | 294 | 688,000 | 1,470 |
| 2003-08-29 | 292 | 295 | 284 | 289 | 356,000 | 1,445 |
| 2003-08-28 | 297 | 298 | 284 | 289 | 365,000 | 1,445 |
| 2003-08-27 | 301 | 305 | 293 | 294 | 1,157,000 | 1,470 |
| 2003-08-26 | 303 | 307 | 293 | 299 | 2,116,000 | 1,495 |
| 2003-08-25 | 290 | 301 | 288 | 301 | 2,127,000 | 1,505 |
| 2003-08-22 | 282 | 285 | 279 | 282 | 507,000 | 1,410 |
| 2003-08-21 | 285 | 287 | 284 | 284 | 714,000 | 1,420 |
| 2003-08-20 | 293 | 295 | 288 | 289 | 874,000 | 1,445 |
| 2003-08-19 | 290 | 292 | 286 | 290 | 874,000 | 1,450 |
| 2003-08-18 | 281 | 287 | 280 | 285 | 572,000 | 1,425 |
| 2003-08-15 | 285 | 285 | 278 | 278 | 443,000 | 1,390 |
| 2003-08-14 | 282 | 285 | 276 | 285 | 520,000 | 1,425 |
| 2003-08-13 | 281 | 287 | 279 | 283 | 1,243,000 | 1,415 |
| 2003-08-12 | 269 | 280 | 267 | 267 | 1,151,000 | 1,335 |
| 2003-08-11 | 250 | 262 | 250 | 259 | 536,000 | 1,295 |
| 2003-08-08 | 237 | 252 | 237 | 251 | 1,091,000 | 1,255 |
| 2003-08-07 | 247 | 247 | 236 | 238 | 504,000 | 1,190 |
| 2003-08-06 | 254 | 254 | 248 | 252 | 391,000 | 1,260 |
| 2003-08-05 | 269 | 269 | 257 | 259 | 339,000 | 1,295 |
| 2003-08-04 | 270 | 271 | 265 | 265 | 322,000 | 1,325 |
| 2003-08-01 | 273 | 277 | 265 | 275 | 428,000 | 1,375 |
| 2003-07-31 | 282 | 283 | 275 | 278 | 337,000 | 1,390 |
| 2003-07-30 | 290 | 294 | 285 | 291 | 424,000 | 1,455 |
| 2003-07-29 | 295 | 296 | 290 | 290 | 344,000 | 1,450 |
| 2003-07-28 | 288 | 294 | 287 | 294 | 489,000 | 1,470 |
| 2003-07-25 | 287 | 287 | 276 | 283 | 711,000 | 1,415 |
| 2003-07-24 | 280 | 290 | 275 | 286 | 497,000 | 1,430 |
| 2003-07-23 | 275 | 276 | 270 | 276 | 401,000 | 1,380 |
| 2003-07-22 | 271 | 275 | 265 | 275 | 287,000 | 1,375 |
| 2003-07-18 | 255 | 268 | 253 | 267 | 467,000 | 1,335 |
| 2003-07-17 | 268 | 268 | 258 | 263 | 307,000 | 1,315 |
| 2003-07-16 | 271 | 274 | 258 | 269 | 458,000 | 1,345 |
| 2003-07-15 | 285 | 288 | 276 | 276 | 358,000 | 1,380 |
| 2003-07-14 | 283 | 284 | 275 | 280 | 275,000 | 1,400 |
| 2003-07-11 | 290 | 293 | 272 | 278 | 1,323,000 | 1,390 |
| 2003-07-10 | 294 | 295 | 285 | 295 | 500,000 | 1,475 |
| 2003-07-09 | 290 | 290 | 277 | 289 | 539,000 | 1,445 |
| 2003-07-08 | 300 | 303 | 285 | 288 | 2,276,000 | 1,440 |
| 2003-07-07 | 275 | 296 | 274 | 285 | 1,165,000 | 1,425 |
| 2003-07-04 | 258 | 273 | 258 | 270 | 743,000 | 1,350 |
| 2003-07-03 | 285 | 291 | 257 | 257 | 1,203,000 | 1,285 |
| 2003-07-02 | 299 | 301 | 284 | 290 | 1,966,000 | 1,450 |
| 2003-07-01 | 292 | 295 | 278 | 294 | 2,648,000 | 1,470 |
| 2003-06-30 | 220 | 234 | 216 | 232 | 693,000 | 1,160 |
| 2003-06-27 | 219 | 219 | 213 | 215 | 217,000 | 1,075 |
| 2003-06-26 | 214 | 217 | 211 | 212 | 236,000 | 1,060 |
| 2003-06-25 | 215 | 220 | 214 | 216 | 240,000 | 1,080 |
| 2003-06-24 | 220 | 223 | 215 | 216 | 338,000 | 1,080 |
| 2003-06-23 | 213 | 221 | 212 | 221 | 243,000 | 1,105 |
| 2003-06-20 | 210 | 214 | 210 | 213 | 186,000 | 1,065 |
| 2003-06-19 | 215 | 216 | 209 | 213 | 251,000 | 1,065 |
| 2003-06-18 | 216 | 218 | 212 | 212 | 260,000 | 1,060 |
| 2003-06-17 | 218 | 220 | 217 | 217 | 376,000 | 1,085 |
| 2003-06-16 | 224 | 224 | 214 | 215 | 418,000 | 1,075 |
| 2003-06-13 | 219 | 234 | 219 | 224 | 2,107,000 | 1,120 |
| 2003-06-12 | 227 | 227 | 222 | 224 | 282,000 | 1,120 |
| 2003-06-11 | 224 | 228 | 224 | 225 | 757,000 | 1,125 |
| 2003-06-10 | 212 | 219 | 208 | 216 | 563,000 | 1,080 |
| 2003-06-09 | 207 | 210 | 204 | 206 | 415,000 | 1,030 |
| 2003-06-06 | 203 | 208 | 201 | 207 | 688,000 | 1,035 |
| 2003-06-05 | 190 | 200 | 187 | 200 | 699,000 | 1,000 |
| 2003-06-04 | 180 | 188 | 178 | 186 | 294,000 | 930 |
| 2003-06-03 | 180 | 182 | 176 | 176 | 257,000 | 880 |
| 2003-06-02 | 182 | 185 | 179 | 181 | 379,000 | 905 |
| 2003-05-30 | 175 | 179 | 175 | 179 | 191,000 | 895 |
| 2003-05-29 | 172 | 177 | 171 | 175 | 155,000 | 875 |
| 2003-05-28 | 171 | 174 | 170 | 170 | 256,000 | 850 |
| 2003-05-27 | 169 | 169 | 165 | 168 | 94,000 | 840 |
| 2003-05-26 | 167 | 170 | 167 | 169 | 69,000 | 845 |
| 2003-05-23 | 167 | 171 | 164 | 168 | 332,000 | 840 |
| 2003-05-22 | 164 | 166 | 163 | 165 | 175,000 | 825 |
| 2003-05-21 | 165 | 170 | 165 | 169 | 239,000 | 845 |
| 2003-05-20 | 165 | 167 | 162 | 165 | 170,000 | 825 |
| 2003-05-19 | 170 | 170 | 161 | 166 | 179,000 | 830 |
| 2003-05-16 | 171 | 172 | 169 | 170 | 163,000 | 850 |
| 2003-05-15 | 168 | 174 | 167 | 171 | 233,000 | 855 |
| 2003-05-14 | 169 | 169 | 166 | 168 | 154,000 | 840 |
| 2003-05-13 | 168 | 170 | 166 | 167 | 175,000 | 835 |
| 2003-05-12 | 165 | 167 | 163 | 167 | 121,000 | 835 |
| 2003-05-09 | 166 | 166 | 159 | 166 | 368,000 | 830 |
| 2003-05-08 | 164 | 164 | 160 | 161 | 109,000 | 805 |
| 2003-05-07 | 167 | 167 | 161 | 164 | 179,000 | 820 |
| 2003-05-06 | 168 | 170 | 166 | 166 | 198,000 | 830 |
| 2003-05-02 | 167 | 167 | 162 | 164 | 172,000 | 820 |
| 2003-05-01 | 162 | 166 | 159 | 166 | 205,000 | 830 |
| 2003-04-30 | 164 | 168 | 163 | 164 | 147,000 | 820 |
| 2003-04-28 | 161 | 163 | 159 | 163 | 171,000 | 815 |
| 2003-04-25 | 174 | 174 | 161 | 162 | 307,000 | 810 |
| 2003-04-24 | 175 | 177 | 172 | 175 | 184,000 | 875 |
| 2003-04-23 | 171 | 180 | 171 | 174 | 178,000 | 870 |
| 2003-04-22 | 182 | 184 | 175 | 175 | 154,000 | 875 |
| 2003-04-21 | 176 | 185 | 176 | 183 | 197,000 | 915 |
| 2003-04-18 | 175 | 180 | 175 | 179 | 172,000 | 895 |
| 2003-04-17 | 182 | 182 | 177 | 178 | 117,000 | 890 |
| 2003-04-16 | 187 | 188 | 182 | 184 | 139,000 | 920 |
| 2003-04-15 | 183 | 188 | 182 | 188 | 221,000 | 940 |
| 2003-04-14 | 186 | 187 | 178 | 182 | 276,000 | 910 |
| 2003-04-11 | 187 | 194 | 187 | 187 | 316,000 | 935 |
| 2003-04-10 | 184 | 185 | 182 | 185 | 87,000 | 925 |
| 2003-04-09 | 184 | 189 | 184 | 185 | 106,000 | 925 |
| 2003-04-08 | 189 | 189 | 185 | 188 | 163,000 | 940 |
| 2003-04-07 | 185 | 188 | 181 | 188 | 147,000 | 940 |
| 2003-04-04 | 180 | 185 | 176 | 185 | 149,000 | 925 |
| 2003-04-03 | 180 | 182 | 176 | 178 | 107,000 | 890 |
| 2003-04-02 | 176 | 179 | 171 | 179 | 109,000 | 895 |
| 2003-04-01 | 168 | 177 | 167 | 177 | 177,000 | 885 |
| 2003-03-31 | 181 | 181 | 172 | 174 | 195,000 | 870 |
| 2003-03-28 | 186 | 187 | 184 | 187 | 168,000 | 935 |
| 2003-03-27 | 181 | 186 | 180 | 185 | 181,000 | 925 |
| 2003-03-26 | 177 | 182 | 173 | 180 | 146,000 | 900 |
| 2003-03-25 | 179 | 180 | 170 | 175 | 448,000 | 875 |
| 2003-03-24 | 160 | 174 | 160 | 174 | 241,000 | 870 |
| 2003-03-20 | 157 | 167 | 155 | 162 | 236,000 | 810 |
| 2003-03-19 | 152 | 153 | 144 | 153 | 237,000 | 765 |
| 2003-03-18 | 153 | 156 | 153 | 153 | 200,000 | 765 |
| 2003-03-17 | 160 | 160 | 151 | 152 | 180,000 | 760 |
| 2003-03-14 | 154 | 161 | 154 | 160 | 1,876,000 | 800 |
| 2003-03-13 | 160 | 164 | 158 | 159 | 178,000 | 795 |
| 2003-03-12 | 165 | 165 | 160 | 160 | 211,000 | 800 |
| 2003-03-11 | 155 | 168 | 155 | 160 | 226,000 | 800 |
| 2003-03-10 | 162 | 166 | 158 | 163 | 239,000 | 815 |
| 2003-03-07 | 181 | 185 | 167 | 167 | 270,000 | 835 |
| 2003-03-06 | 188 | 189 | 184 | 184 | 173,000 | 920 |
| 2003-03-05 | 182 | 188 | 181 | 188 | 187,000 | 940 |
| 2003-03-04 | 193 | 193 | 183 | 187 | 218,000 | 935 |
| 2003-03-03 | 178 | 183 | 176 | 183 | 236,000 | 915 |
| 2003-02-28 | 174 | 175 | 170 | 175 | 274,000 | 875 |
| 2003-02-27 | 165 | 172 | 165 | 169 | 196,000 | 845 |
| 2003-02-26 | 161 | 169 | 161 | 169 | 126,000 | 845 |
| 2003-02-25 | 170 | 170 | 162 | 165 | 275,000 | 825 |
| 2003-02-24 | 167 | 171 | 163 | 171 | 229,000 | 855 |
| 2003-02-21 | 168 | 171 | 161 | 162 | 210,000 | 810 |
| 2003-02-20 | 172 | 176 | 169 | 173 | 238,000 | 865 |
| 2003-02-19 | 179 | 179 | 172 | 177 | 231,000 | 885 |
| 2003-02-18 | 178 | 178 | 174 | 178 | 235,000 | 890 |
| 2003-02-17 | 173 | 175 | 172 | 174 | 321,000 | 870 |
| 2003-02-14 | 171 | 173 | 165 | 167 | 869,000 | 835 |
| 2003-02-13 | 167 | 170 | 164 | 170 | 332,000 | 850 |
| 2003-02-12 | 157 | 167 | 152 | 167 | 442,000 | 835 |
| 2003-02-10 | 146 | 157 | 145 | 157 | 302,000 | 785 |
| 2003-02-07 | 147 | 148 | 145 | 146 | 124,000 | 730 |
| 2003-02-06 | 148 | 148 | 144 | 146 | 136,000 | 730 |
| 2003-02-05 | 143 | 147 | 141 | 147 | 255,000 | 735 |
| 2003-02-04 | 145 | 147 | 141 | 141 | 175,000 | 705 |
| 2003-02-03 | 138 | 147 | 137 | 147 | 175,000 | 735 |
| 2003-01-31 | 140 | 142 | 137 | 142 | 201,000 | 710 |
| 2003-01-30 | 141 | 145 | 139 | 140 | 233,000 | 700 |
| 2003-01-29 | 148 | 149 | 140 | 144 | 219,000 | 720 |
| 2003-01-28 | 153 | 154 | 148 | 150 | 184,000 | 750 |
| 2003-01-27 | 152 | 154 | 148 | 154 | 164,000 | 770 |
| 2003-01-24 | 157 | 157 | 148 | 154 | 383,000 | 770 |
| 2003-01-23 | 145 | 149 | 142 | 148 | 266,000 | 740 |
| 2003-01-22 | 144 | 145 | 141 | 143 | 287,000 | 715 |
| 2003-01-21 | 141 | 148 | 139 | 144 | 309,000 | 720 |
| 2003-01-20 | 137 | 141 | 137 | 141 | 241,000 | 705 |
| 2003-01-17 | 136 | 143 | 136 | 142 | 123,000 | 710 |
| 2003-01-16 | 139 | 140 | 137 | 138 | 199,000 | 690 |
| 2003-01-15 | 142 | 142 | 137 | 137 | 266,000 | 685 |
| 2003-01-14 | 136 | 141 | 136 | 138 | 240,000 | 690 |
| 2003-01-10 | 143 | 143 | 137 | 139 | 362,000 | 695 |
| 2003-01-09 | 140 | 141 | 135 | 141 | 257,000 | 705 |
| 2003-01-08 | 133 | 144 | 133 | 144 | 453,000 | 720 |
| 2003-01-07 | 142 | 142 | 134 | 134 | 147,000 | 670 |
| 2003-01-06 | 139 | 141 | 134 | 141 | 174,000 | 705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
