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
2004-12-30439439436436382,0002,180
2004-12-29442442437438746,0002,190
2004-12-28435441434440652,0002,200
2004-12-27440441433438590,0002,190
2004-12-244404434384411,053,0002,205
2004-12-22439440435438762,0002,190
2004-12-214354404344361,400,0002,180
2004-12-204254354244331,462,0002,165
2004-12-174104264094201,247,0002,100
2004-12-16411416411412580,0002,060
2004-12-15416418411413680,0002,065
2004-12-14414414407410607,0002,050
2004-12-13407411406409587,0002,045
2004-12-104164204074095,332,0002,045
2004-12-094374374184191,966,0002,095
2004-12-084224344224331,866,0002,165
2004-12-074394454284296,797,0002,145
2004-12-064204374194326,487,0002,160
2004-12-034104214054193,419,0002,095
2004-12-024114144044061,156,0002,030
2004-12-01403407402406898,0002,030
2004-11-304074114064081,222,0002,040
2004-11-294054134054101,543,0002,050
2004-11-264124134034031,545,0002,015
2004-11-254064104014091,488,0002,045
2004-11-24402405399402694,0002,010
2004-11-224004023934001,175,0002,000
2004-11-194044114044051,086,0002,025
2004-11-184184224064081,836,0002,040
2004-11-174124194124151,040,0002,075
2004-11-164164214144142,218,0002,070
2004-11-154174194084141,795,0002,070
2004-11-124154264074155,745,0002,075
2004-11-114344354184183,664,0002,090
2004-11-104344444314376,243,0002,185
2004-11-094244314224272,207,0002,135
2004-11-084374404254255,410,0002,125
2004-11-054204374184328,512,0002,160
2004-11-044144254044165,811,0002,080
2004-11-024114264084098,614,0002,045
2004-11-0140343738342136,113,0002,105
2004-10-2934740234540218,486,0002,010
2004-10-28325327322322316,0001,610
2004-10-27327327319320268,0001,600
2004-10-26324324318319428,0001,595
2004-10-25320329320324477,0001,620
2004-10-22336336331335214,0001,675
2004-10-21335335329330262,0001,650
2004-10-20342342331333507,0001,665
2004-10-19345346340342231,0001,710
2004-10-18343343336340226,0001,700
2004-10-15335340333338266,0001,690
2004-10-14345347338341345,0001,705
2004-10-13358358344346652,0001,730
2004-10-12355358354354204,0001,770
2004-10-08357358352358870,0001,790
2004-10-07360363354356520,0001,780
2004-10-06347359347358647,0001,790
2004-10-05352356349349559,0001,745
2004-10-043483553443541,022,0001,770
2004-10-01330338330338423,0001,690
2004-09-30336340330330669,0001,650
2004-09-29329336326333934,0001,665
2004-09-28330332323326645,0001,630
2004-09-27336337323332689,0001,660
2004-09-243403403303361,290,0001,680
2004-09-22354355341346611,0001,730
2004-09-21355356350353500,0001,765
2004-09-173673683523541,627,0001,770
2004-09-16364367362367343,0001,835
2004-09-15370370365365535,0001,825
2004-09-14368371365369502,0001,845
2004-09-13363368357367576,0001,835
2004-09-103593633573633,175,0001,815
2004-09-093733783653671,785,0001,835
2004-09-083673733673711,341,0001,855
2004-09-07366367363366622,0001,830
2004-09-06361365357365730,0001,825
2004-09-03362363357358359,0001,790
2004-09-02357361356361524,0001,805
2004-09-01349357347355875,0001,775
2004-08-313563563473491,100,0001,745
2004-08-30358362353358703,0001,790
2004-08-27361363357360678,0001,800
2004-08-26369370363364519,0001,820
2004-08-25366368361368455,0001,840
2004-08-24368369358363297,0001,815
2004-08-23370371367367397,0001,835
2004-08-20370370365367503,0001,835
2004-08-19365368361367379,0001,835
2004-08-18358362358362403,0001,810
2004-08-17365366356360362,0001,800
2004-08-16360364355364345,0001,820
2004-08-13372375360363806,0001,815
2004-08-12362373362372478,0001,860
2004-08-11367369358362432,0001,810
2004-08-10363367359360382,0001,800
2004-08-09355362352362475,0001,810
2004-08-06355367353364569,0001,820
2004-08-05360365355361383,0001,805
2004-08-04360360350358657,0001,790
2004-08-03367367357360330,0001,800
2004-08-02368368360363389,0001,815
2004-07-30362373362368542,0001,840
2004-07-29367369335357390,0001,785
2004-07-28368370366366548,0001,830
2004-07-27362370354358414,0001,790
2004-07-26373373364366512,0001,830
2004-07-23377378373375449,0001,875
2004-07-22375380373376669,0001,880
2004-07-213773803733791,064,0001,895
2004-07-203753763723731,496,0001,865
2004-07-163873913763791,376,0001,895
2004-07-15392396389391618,0001,955
2004-07-14407408387389924,0001,945
2004-07-13403407396405795,0002,025
2004-07-123914083914071,245,0002,035
2004-07-093783863783831,789,0001,915
2004-07-083973973813831,012,0001,915
2004-07-07392401392396615,0001,980
2004-07-06407411402402394,0002,010
2004-07-05416416407410475,0002,050
2004-07-02423426417419555,0002,095
2004-07-01438438427436546,0002,180
2004-06-30435436426429424,0002,145
2004-06-29437438432436450,0002,180
2004-06-28431437428437379,0002,185
2004-06-25425428417426457,0002,130
2004-06-24416424413424670,0002,120
2004-06-23427427413415450,0002,075
2004-06-22429430413417745,0002,085
2004-06-21430436425432490,0002,160
2004-06-18434435413420582,0002,100
2004-06-17443444431434650,0002,170
2004-06-16438450436443734,0002,215
2004-06-15435437423428576,0002,140
2004-06-144314484304401,005,0002,200
2004-06-114324374264262,389,0002,130
2004-06-10420432417428984,0002,140
2004-06-09415420410417533,0002,085
2004-06-08419422411415646,0002,075
2004-06-074074194064131,006,0002,065
2004-06-04394403393402839,0002,010
2004-06-033914093853871,752,0001,935
2004-06-02393393380384505,0001,920
2004-06-01385395384393325,0001,965
2004-05-31390395382389305,0001,945
2004-05-28395397391395200,0001,975
2004-05-27395399387391310,0001,955
2004-05-26390397390395503,0001,975
2004-05-25395395383385419,0001,925
2004-05-24398403395397443,0001,985
2004-05-21385395385393555,0001,965
2004-05-20381398379385948,0001,925
2004-05-193904033803811,836,0001,905
2004-05-183413893373801,646,0001,900
2004-05-17346346320325589,0001,625
2004-05-143623653363451,456,0001,725
2004-05-13385385365365620,0001,825
2004-05-12380387379385626,0001,925
2004-05-11364384364379601,0001,895
2004-05-10390400371375736,0001,875
2004-05-07396430396415869,0002,075
2004-05-06417428414421444,0002,105
2004-04-30430433426427469,0002,135
2004-04-28450450442447504,0002,235
2004-04-27457457442445674,0002,225
2004-04-264584584504561,048,0002,280
2004-04-23445447440443772,0002,215
2004-04-22444448433442422,0002,210
2004-04-21439449438443892,0002,215
2004-04-20425444421438990,0002,190
2004-04-19427427406415608,0002,075
2004-04-16411427407421736,0002,105
2004-04-154304394074131,196,0002,065
2004-04-14419429412428933,0002,140
2004-04-134034194004181,359,0002,090
2004-04-12397402390402642,0002,010
2004-04-09400400393396917,0001,980
2004-04-08388399388399384,0001,995
2004-04-07394400393397680,0001,985
2004-04-06398398393396521,0001,980
2004-04-05388398386394660,0001,970
2004-04-02390391384387285,0001,935
2004-04-01391391383389513,0001,945
2004-03-31382391382391455,0001,955
2004-03-30391391379381375,0001,905
2004-03-29387395381381446,0001,905
2004-03-26379388379384601,0001,920
2004-03-25375380368372541,0001,860
2004-03-24361375358370828,0001,850
2004-03-23361364356360431,0001,800
2004-03-22365366363366247,0001,830
2004-03-19358365358362255,0001,810
2004-03-18370373356357295,0001,785
2004-03-17346364346361431,0001,805
2004-03-16353355350351334,0001,755
2004-03-15355358352353528,0001,765
2004-03-123463513443493,576,0001,745
2004-03-11355365355361854,0001,805
2004-03-10371373362370615,0001,850
2004-03-09376380370374602,0001,870
2004-03-08373380373375908,0001,875
2004-03-05372374363368697,0001,840
2004-03-043633723623711,016,0001,855
2004-03-033453673453641,506,0001,820
2004-03-02346350345348783,0001,740
2004-03-013413503403421,070,0001,710
2004-02-27333341332341954,0001,705
2004-02-263293333273321,140,0001,660
2004-02-25316323313322536,0001,610
2004-02-24322322316316453,0001,580
2004-02-23317322316322918,0001,610
2004-02-20310315310313300,0001,565
2004-02-19312315310310322,0001,550
2004-02-18309314307309480,0001,545
2004-02-17297307297305295,0001,525
2004-02-16295301295298115,0001,490
2004-02-13294297291293676,0001,465
2004-02-12296305295298397,0001,490
2004-02-10291298290292330,0001,460
2004-02-09301301290291423,0001,455
2004-02-06299301293300294,0001,500
2004-02-05293299293299443,0001,495
2004-02-04306313296297436,0001,485
2004-02-03317317302307686,0001,535
2004-02-023083213073161,211,0001,580
2004-01-30306311303309573,0001,545
2004-01-29304306300306609,0001,530
2004-01-28300307299305381,0001,525
2004-01-27308309304306449,0001,530
2004-01-26303309303308469,0001,540
2004-01-23300310297308658,0001,540
2004-01-22303308300303735,0001,515
2004-01-212913082873071,670,0001,535
2004-01-20292295290291460,0001,455
2004-01-19288293285290307,0001,450
2004-01-16282288280284233,0001,420
2004-01-15284287276276301,0001,380
2004-01-14276282273280439,0001,400
2004-01-13294294284284251,0001,420
2004-01-09286291282291710,0001,455
2004-01-08277285277283440,0001,415
2004-01-07283283278280317,0001,400
2004-01-06285286280282369,0001,410
2004-01-05276284276284204,0001,420

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