6103 オークマ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	439	439	436	436	382,000	1,090
2004-12-29	442	442	437	438	746,000	1,095
2004-12-28	435	441	434	440	652,000	1,100
2004-12-27	440	441	433	438	590,000	1,095
2004-12-24	440	443	438	441	1,053,000	1,102.50
2004-12-22	439	440	435	438	762,000	1,095
2004-12-21	435	440	434	436	1,400,000	1,090
2004-12-20	425	435	424	433	1,462,000	1,082.50
2004-12-17	410	426	409	420	1,247,000	1,050
2004-12-16	411	416	411	412	580,000	1,030
2004-12-15	416	418	411	413	680,000	1,032.50
2004-12-14	414	414	407	410	607,000	1,025
2004-12-13	407	411	406	409	587,000	1,022.50
2004-12-10	416	420	407	409	5,332,000	1,022.50
2004-12-09	437	437	418	419	1,966,000	1,047.50
2004-12-08	422	434	422	433	1,866,000	1,082.50
2004-12-07	439	445	428	429	6,797,000	1,072.50
2004-12-06	420	437	419	432	6,487,000	1,080
2004-12-03	410	421	405	419	3,419,000	1,047.50
2004-12-02	411	414	404	406	1,156,000	1,015
2004-12-01	403	407	402	406	898,000	1,015
2004-11-30	407	411	406	408	1,222,000	1,020
2004-11-29	405	413	405	410	1,543,000	1,025
2004-11-26	412	413	403	403	1,545,000	1,007.50
2004-11-25	406	410	401	409	1,488,000	1,022.50
2004-11-24	402	405	399	402	694,000	1,005
2004-11-22	400	402	393	400	1,175,000	1,000
2004-11-19	404	411	404	405	1,086,000	1,012.50
2004-11-18	418	422	406	408	1,836,000	1,020
2004-11-17	412	419	412	415	1,040,000	1,037.50
2004-11-16	416	421	414	414	2,218,000	1,035
2004-11-15	417	419	408	414	1,795,000	1,035
2004-11-12	415	426	407	415	5,745,000	1,037.50
2004-11-11	434	435	418	418	3,664,000	1,045
2004-11-10	434	444	431	437	6,243,000	1,092.50
2004-11-09	424	431	422	427	2,207,000	1,067.50
2004-11-08	437	440	425	425	5,410,000	1,062.50
2004-11-05	420	437	418	432	8,512,000	1,080
2004-11-04	414	425	404	416	5,811,000	1,040
2004-11-02	411	426	408	409	8,614,000	1,022.50
2004-11-01	403	437	383	421	36,113,000	1,052.50
2004-10-29	347	402	345	402	18,486,000	1,005
2004-10-28	325	327	322	322	316,000	805
2004-10-27	327	327	319	320	268,000	800
2004-10-26	324	324	318	319	428,000	797.50
2004-10-25	320	329	320	324	477,000	810
2004-10-22	336	336	331	335	214,000	837.50
2004-10-21	335	335	329	330	262,000	825
2004-10-20	342	342	331	333	507,000	832.50
2004-10-19	345	346	340	342	231,000	855
2004-10-18	343	343	336	340	226,000	850
2004-10-15	335	340	333	338	266,000	845
2004-10-14	345	347	338	341	345,000	852.50
2004-10-13	358	358	344	346	652,000	865
2004-10-12	355	358	354	354	204,000	885
2004-10-08	357	358	352	358	870,000	895
2004-10-07	360	363	354	356	520,000	890
2004-10-06	347	359	347	358	647,000	895
2004-10-05	352	356	349	349	559,000	872.50
2004-10-04	348	355	344	354	1,022,000	885
2004-10-01	330	338	330	338	423,000	845
2004-09-30	336	340	330	330	669,000	825
2004-09-29	329	336	326	333	934,000	832.50
2004-09-28	330	332	323	326	645,000	815
2004-09-27	336	337	323	332	689,000	830
2004-09-24	340	340	330	336	1,290,000	840
2004-09-22	354	355	341	346	611,000	865
2004-09-21	355	356	350	353	500,000	882.50
2004-09-17	367	368	352	354	1,627,000	885
2004-09-16	364	367	362	367	343,000	917.50
2004-09-15	370	370	365	365	535,000	912.50
2004-09-14	368	371	365	369	502,000	922.50
2004-09-13	363	368	357	367	576,000	917.50
2004-09-10	359	363	357	363	3,175,000	907.50
2004-09-09	373	378	365	367	1,785,000	917.50
2004-09-08	367	373	367	371	1,341,000	927.50
2004-09-07	366	367	363	366	622,000	915
2004-09-06	361	365	357	365	730,000	912.50
2004-09-03	362	363	357	358	359,000	895
2004-09-02	357	361	356	361	524,000	902.50
2004-09-01	349	357	347	355	875,000	887.50
2004-08-31	356	356	347	349	1,100,000	872.50
2004-08-30	358	362	353	358	703,000	895
2004-08-27	361	363	357	360	678,000	900
2004-08-26	369	370	363	364	519,000	910
2004-08-25	366	368	361	368	455,000	920
2004-08-24	368	369	358	363	297,000	907.50
2004-08-23	370	371	367	367	397,000	917.50
2004-08-20	370	370	365	367	503,000	917.50
2004-08-19	365	368	361	367	379,000	917.50
2004-08-18	358	362	358	362	403,000	905
2004-08-17	365	366	356	360	362,000	900
2004-08-16	360	364	355	364	345,000	910
2004-08-13	372	375	360	363	806,000	907.50
2004-08-12	362	373	362	372	478,000	930
2004-08-11	367	369	358	362	432,000	905
2004-08-10	363	367	359	360	382,000	900
2004-08-09	355	362	352	362	475,000	905
2004-08-06	355	367	353	364	569,000	910
2004-08-05	360	365	355	361	383,000	902.50
2004-08-04	360	360	350	358	657,000	895
2004-08-03	367	367	357	360	330,000	900
2004-08-02	368	368	360	363	389,000	907.50
2004-07-30	362	373	362	368	542,000	920
2004-07-29	367	369	335	357	390,000	892.50
2004-07-28	368	370	366	366	548,000	915
2004-07-27	362	370	354	358	414,000	895
2004-07-26	373	373	364	366	512,000	915
2004-07-23	377	378	373	375	449,000	937.50
2004-07-22	375	380	373	376	669,000	940
2004-07-21	377	380	373	379	1,064,000	947.50
2004-07-20	375	376	372	373	1,496,000	932.50
2004-07-16	387	391	376	379	1,376,000	947.50
2004-07-15	392	396	389	391	618,000	977.50
2004-07-14	407	408	387	389	924,000	972.50
2004-07-13	403	407	396	405	795,000	1,012.50
2004-07-12	391	408	391	407	1,245,000	1,017.50
2004-07-09	378	386	378	383	1,789,000	957.50
2004-07-08	397	397	381	383	1,012,000	957.50
2004-07-07	392	401	392	396	615,000	990
2004-07-06	407	411	402	402	394,000	1,005
2004-07-05	416	416	407	410	475,000	1,025
2004-07-02	423	426	417	419	555,000	1,047.50
2004-07-01	438	438	427	436	546,000	1,090
2004-06-30	435	436	426	429	424,000	1,072.50
2004-06-29	437	438	432	436	450,000	1,090
2004-06-28	431	437	428	437	379,000	1,092.50
2004-06-25	425	428	417	426	457,000	1,065
2004-06-24	416	424	413	424	670,000	1,060
2004-06-23	427	427	413	415	450,000	1,037.50
2004-06-22	429	430	413	417	745,000	1,042.50
2004-06-21	430	436	425	432	490,000	1,080
2004-06-18	434	435	413	420	582,000	1,050
2004-06-17	443	444	431	434	650,000	1,085
2004-06-16	438	450	436	443	734,000	1,107.50
2004-06-15	435	437	423	428	576,000	1,070
2004-06-14	431	448	430	440	1,005,000	1,100
2004-06-11	432	437	426	426	2,389,000	1,065
2004-06-10	420	432	417	428	984,000	1,070
2004-06-09	415	420	410	417	533,000	1,042.50
2004-06-08	419	422	411	415	646,000	1,037.50
2004-06-07	407	419	406	413	1,006,000	1,032.50
2004-06-04	394	403	393	402	839,000	1,005
2004-06-03	391	409	385	387	1,752,000	967.50
2004-06-02	393	393	380	384	505,000	960
2004-06-01	385	395	384	393	325,000	982.50
2004-05-31	390	395	382	389	305,000	972.50
2004-05-28	395	397	391	395	200,000	987.50
2004-05-27	395	399	387	391	310,000	977.50
2004-05-26	390	397	390	395	503,000	987.50
2004-05-25	395	395	383	385	419,000	962.50
2004-05-24	398	403	395	397	443,000	992.50
2004-05-21	385	395	385	393	555,000	982.50
2004-05-20	381	398	379	385	948,000	962.50
2004-05-19	390	403	380	381	1,836,000	952.50
2004-05-18	341	389	337	380	1,646,000	950
2004-05-17	346	346	320	325	589,000	812.50
2004-05-14	362	365	336	345	1,456,000	862.50
2004-05-13	385	385	365	365	620,000	912.50
2004-05-12	380	387	379	385	626,000	962.50
2004-05-11	364	384	364	379	601,000	947.50
2004-05-10	390	400	371	375	736,000	937.50
2004-05-07	396	430	396	415	869,000	1,037.50
2004-05-06	417	428	414	421	444,000	1,052.50
2004-04-30	430	433	426	427	469,000	1,067.50
2004-04-28	450	450	442	447	504,000	1,117.50
2004-04-27	457	457	442	445	674,000	1,112.50
2004-04-26	458	458	450	456	1,048,000	1,140
2004-04-23	445	447	440	443	772,000	1,107.50
2004-04-22	444	448	433	442	422,000	1,105
2004-04-21	439	449	438	443	892,000	1,107.50
2004-04-20	425	444	421	438	990,000	1,095
2004-04-19	427	427	406	415	608,000	1,037.50
2004-04-16	411	427	407	421	736,000	1,052.50
2004-04-15	430	439	407	413	1,196,000	1,032.50
2004-04-14	419	429	412	428	933,000	1,070
2004-04-13	403	419	400	418	1,359,000	1,045
2004-04-12	397	402	390	402	642,000	1,005
2004-04-09	400	400	393	396	917,000	990
2004-04-08	388	399	388	399	384,000	997.50
2004-04-07	394	400	393	397	680,000	992.50
2004-04-06	398	398	393	396	521,000	990
2004-04-05	388	398	386	394	660,000	985
2004-04-02	390	391	384	387	285,000	967.50
2004-04-01	391	391	383	389	513,000	972.50
2004-03-31	382	391	382	391	455,000	977.50
2004-03-30	391	391	379	381	375,000	952.50
2004-03-29	387	395	381	381	446,000	952.50
2004-03-26	379	388	379	384	601,000	960
2004-03-25	375	380	368	372	541,000	930
2004-03-24	361	375	358	370	828,000	925
2004-03-23	361	364	356	360	431,000	900
2004-03-22	365	366	363	366	247,000	915
2004-03-19	358	365	358	362	255,000	905
2004-03-18	370	373	356	357	295,000	892.50
2004-03-17	346	364	346	361	431,000	902.50
2004-03-16	353	355	350	351	334,000	877.50
2004-03-15	355	358	352	353	528,000	882.50
2004-03-12	346	351	344	349	3,576,000	872.50
2004-03-11	355	365	355	361	854,000	902.50
2004-03-10	371	373	362	370	615,000	925
2004-03-09	376	380	370	374	602,000	935
2004-03-08	373	380	373	375	908,000	937.50
2004-03-05	372	374	363	368	697,000	920
2004-03-04	363	372	362	371	1,016,000	927.50
2004-03-03	345	367	345	364	1,506,000	910
2004-03-02	346	350	345	348	783,000	870
2004-03-01	341	350	340	342	1,070,000	855
2004-02-27	333	341	332	341	954,000	852.50
2004-02-26	329	333	327	332	1,140,000	830
2004-02-25	316	323	313	322	536,000	805
2004-02-24	322	322	316	316	453,000	790
2004-02-23	317	322	316	322	918,000	805
2004-02-20	310	315	310	313	300,000	782.50
2004-02-19	312	315	310	310	322,000	775
2004-02-18	309	314	307	309	480,000	772.50
2004-02-17	297	307	297	305	295,000	762.50
2004-02-16	295	301	295	298	115,000	745
2004-02-13	294	297	291	293	676,000	732.50
2004-02-12	296	305	295	298	397,000	745
2004-02-10	291	298	290	292	330,000	730
2004-02-09	301	301	290	291	423,000	727.50
2004-02-06	299	301	293	300	294,000	750
2004-02-05	293	299	293	299	443,000	747.50
2004-02-04	306	313	296	297	436,000	742.50
2004-02-03	317	317	302	307	686,000	767.50
2004-02-02	308	321	307	316	1,211,000	790
2004-01-30	306	311	303	309	573,000	772.50
2004-01-29	304	306	300	306	609,000	765
2004-01-28	300	307	299	305	381,000	762.50
2004-01-27	308	309	304	306	449,000	765
2004-01-26	303	309	303	308	469,000	770
2004-01-23	300	310	297	308	658,000	770
2004-01-22	303	308	300	303	735,000	757.50
2004-01-21	291	308	287	307	1,670,000	767.50
2004-01-20	292	295	290	291	460,000	727.50
2004-01-19	288	293	285	290	307,000	725
2004-01-16	282	288	280	284	233,000	710
2004-01-15	284	287	276	276	301,000	690
2004-01-14	276	282	273	280	439,000	700
2004-01-13	294	294	284	284	251,000	710
2004-01-09	286	291	282	291	710,000	727.50
2004-01-08	277	285	277	283	440,000	707.50
2004-01-07	283	283	278	280	317,000	700
2004-01-06	285	286	280	282	369,000	705
2004-01-05	276	284	276	284	204,000	710

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31