6103 オークマ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,3691,3871,3691,380432,0006,900
2006-12-281,3941,4001,3691,379812,0006,895
2006-12-271,4001,4121,3861,390776,0006,950
2006-12-261,3951,3981,3751,3971,176,0006,985
2006-12-251,3851,4051,3821,3951,025,0006,975
2006-12-221,3701,3721,3601,3721,264,0006,860
2006-12-211,3701,3981,3601,3812,032,0006,905
2006-12-201,3201,3741,3171,3703,198,0006,850
2006-12-191,3031,3171,2941,3001,151,0006,500
2006-12-181,2981,3171,2931,3131,462,0006,565
2006-12-151,3041,3041,2911,2971,257,0006,485
2006-12-141,2941,3081,2871,2981,374,0006,490
2006-12-131,2771,2851,2701,285901,0006,425
2006-12-121,2931,2941,2681,2851,390,0006,425
2006-12-111,2551,2881,2551,2781,426,0006,390
2006-12-081,2441,2861,2441,2544,472,0006,270
2006-12-071,2701,2741,2501,2611,131,0006,305
2006-12-061,2601,2751,2531,2641,390,0006,320
2006-12-051,2801,2801,2451,2532,320,0006,265
2006-12-041,2541,2791,2441,2741,681,0006,370
2006-12-011,2231,2571,2211,2551,858,0006,275
2006-11-301,2331,2351,2161,2311,795,0006,155
2006-11-291,2431,2441,2161,2162,062,0006,080
2006-11-281,1801,2271,1781,2221,797,0006,110
2006-11-271,1701,2021,1651,1972,094,0005,985
2006-11-241,1631,1831,1391,1811,728,0005,905
2006-11-221,1201,1801,1151,1791,870,0005,895
2006-11-211,0951,1291,0811,1112,133,0005,555
2006-11-201,1651,1661,1151,1152,499,0005,575
2006-11-171,1431,1651,1431,1592,033,0005,795
2006-11-161,1421,1651,1381,1472,065,0005,735
2006-11-151,1531,1601,1331,1382,531,0005,690
2006-11-141,0771,1311,0721,1282,602,0005,640
2006-11-131,0491,0491,0131,0171,435,0005,085
2006-11-101,0721,1021,0571,0631,624,0005,315
2006-11-091,0951,0991,0721,0821,036,0005,410
2006-11-081,1401,1401,1011,1031,281,0005,515
2006-11-071,1291,1381,1231,1331,500,0005,665
2006-11-061,1081,1151,0901,111529,0005,555
2006-11-021,1001,1041,0901,104994,0005,520
2006-11-011,1111,1281,1031,1181,449,0005,590
2006-10-311,0951,1251,0931,1211,419,0005,605
2006-10-301,1051,1141,0811,0821,064,0005,410
2006-10-271,1151,1171,1011,108482,0005,540
2006-10-261,1131,1131,0931,109998,0005,545
2006-10-251,1281,1281,1091,113889,0005,565
2006-10-241,1251,1301,1111,114621,0005,570
2006-10-231,1101,1221,0941,1141,237,0005,570
2006-10-201,1261,1271,1131,1201,272,0005,600
2006-10-191,1291,1321,1211,1261,129,0005,630
2006-10-181,1091,1291,1031,1101,724,0005,550
2006-10-171,0961,1061,0921,1031,102,0005,515
2006-10-161,0851,0961,0801,094918,0005,470
2006-10-131,0311,0731,0311,0702,113,0005,350
2006-10-121,0001,0349851,0241,860,0005,120
2006-10-111,0701,0751,0091,0101,772,0005,050
2006-10-101,0511,1001,0511,0601,859,0005,300
2006-10-061,0791,0791,0561,071993,0005,355
2006-10-051,0851,0891,0711,0791,464,0005,395
2006-10-041,0951,1051,0351,0412,049,0005,205
2006-10-031,0731,0831,0621,0801,360,0005,400
2006-10-021,0581,0831,0521,0751,989,0005,375
2006-09-291,0531,0541,0391,0451,172,0005,225
2006-09-281,0201,0351,0081,0331,079,0005,165
2006-09-279811,0199811,0191,355,0005,095
2006-09-269881,0029719731,232,0004,865
2006-09-251,0001,0059869921,980,0004,960
2006-09-221,0221,0291,0171,0181,380,0005,090
2006-09-211,0401,0401,0231,0301,237,0005,150
2006-09-201,0301,0401,0181,0231,726,0005,115
2006-09-191,0561,0771,0411,0441,574,0005,220
2006-09-151,0441,0571,0141,0361,533,0005,180
2006-09-141,0561,0691,0371,0442,463,0005,220
2006-09-131,0891,0981,0471,0552,071,0005,275
2006-09-121,1111,1121,0721,0783,223,0005,390
2006-09-111,1601,1601,1071,1124,332,0005,560
2006-09-081,1721,1851,1521,1634,116,0005,815
2006-09-071,2001,2031,1771,1851,309,0005,925
2006-09-061,2101,2171,2021,2091,378,0006,045
2006-09-051,1981,2231,1931,2062,662,0006,030
2006-09-041,1751,1781,1681,1701,026,0005,850
2006-09-011,1501,1681,1471,154923,0005,770
2006-08-311,1311,1821,1301,161999,0005,805
2006-08-301,1651,1691,1321,142807,0005,710
2006-08-291,1801,1841,1481,1631,064,0005,815
2006-08-281,1941,1991,1601,1641,977,0005,820
2006-08-251,1691,1951,1621,1882,199,0005,940
2006-08-241,1701,1751,1531,160912,0005,800
2006-08-231,1741,1901,1661,178812,0005,890
2006-08-221,1531,1871,1501,1791,350,0005,895
2006-08-211,1941,1951,1431,1491,849,0005,745
2006-08-181,1541,1801,1441,1742,230,0005,870
2006-08-171,1701,1771,1291,1342,496,0005,670
2006-08-161,1331,1381,1251,1311,747,0005,655
2006-08-151,0811,1081,0811,0931,207,0005,465
2006-08-141,0671,0831,0611,0721,524,0005,360
2006-08-111,1011,1091,0801,0832,030,0005,415
2006-08-101,1001,1291,0971,109947,0005,545
2006-08-091,1101,1221,0731,1181,828,0005,590
2006-08-081,1001,1311,0821,1301,452,0005,650
2006-08-071,1431,1501,1001,100693,0005,500
2006-08-041,1631,1661,1341,141507,0005,705
2006-08-031,1631,1771,1441,146576,0005,730
2006-08-021,1381,1541,1321,153538,0005,765
2006-08-011,1541,1641,1391,147589,0005,735
2006-07-311,1601,1601,1421,153974,0005,765
2006-07-281,1091,1321,0981,122982,0005,610
2006-07-271,0451,0961,0411,091870,0005,455
2006-07-261,0891,0901,0571,061454,0005,305
2006-07-251,0751,0971,0661,0741,209,0005,370
2006-07-241,0601,0621,0371,052943,0005,260
2006-07-211,0951,1051,0851,096559,0005,480
2006-07-201,1041,1171,1001,1141,231,0005,570
2006-07-191,0601,0671,0421,050896,0005,250
2006-07-181,0701,0791,0371,0512,035,0005,255
2006-07-141,1331,1431,1001,1102,251,0005,550
2006-07-131,1631,1941,1521,1631,040,0005,815
2006-07-121,2021,2161,1811,1921,036,0005,960
2006-07-111,2301,2321,1981,206891,0006,030
2006-07-101,2091,2301,1941,2212,235,0006,105
2006-07-071,2511,2661,2461,249784,0006,245
2006-07-061,2601,2611,2411,244625,0006,220
2006-07-051,2621,2821,2601,275489,0006,375
2006-07-041,3101,3171,2911,296709,0006,480
2006-07-031,3041,3131,2941,2971,166,0006,485
2006-06-301,2981,2991,2801,2921,192,0006,460
2006-06-291,2401,2601,2301,2541,052,0006,270
2006-06-281,2341,2441,2101,2201,586,0006,100
2006-06-271,2561,2881,2501,2741,483,0006,370
2006-06-261,2211,2411,2131,229534,0006,145
2006-06-231,1881,2301,1881,230722,0006,150
2006-06-221,1901,2141,1901,2101,023,0006,050
2006-06-211,1791,1811,1381,160879,0005,800
2006-06-201,1991,2021,1711,178560,0005,890
2006-06-191,2281,2331,2101,214430,0006,070
2006-06-161,2331,2471,2121,2281,231,0006,140
2006-06-151,2191,2331,1721,177985,0005,885
2006-06-141,1101,1941,1101,1712,328,0005,855
2006-06-131,2001,2071,1441,1491,364,0005,745
2006-06-121,2141,2461,2111,2261,224,0006,130
2006-06-091,1431,2601,1431,2134,526,0006,065
2006-06-081,1621,1991,1331,1551,565,0005,775
2006-06-071,2621,2641,1961,2021,222,0006,010
2006-06-061,2761,2881,2611,2691,052,0006,345
2006-06-051,2701,3201,2701,3111,362,0006,555
2006-06-021,2711,3061,2191,2902,818,0006,450
2006-06-011,3361,3371,2711,2763,031,0006,380
2006-05-311,3871,3951,3261,3266,290,0006,630
2006-05-301,4241,4241,3891,4071,110,0007,035
2006-05-291,4541,4681,4061,4121,164,0007,060
2006-05-261,4331,4521,4161,4481,274,0007,240
2006-05-251,4021,4221,3951,4091,539,0007,045
2006-05-241,3901,4231,3861,4221,515,0007,110
2006-05-231,3941,4301,3821,4011,396,0007,005
2006-05-221,4641,4901,4101,4161,357,0007,080
2006-05-191,4681,4771,4211,4712,013,0007,355
2006-05-181,4521,4971,4521,4881,966,0007,440
2006-05-171,5081,5491,4701,5321,946,0007,660
2006-05-161,5441,5711,4971,5062,359,0007,530
2006-05-151,5361,5901,5301,5561,654,0007,780
2006-05-121,6011,6081,5731,5961,854,0007,980
2006-05-111,6581,6721,6121,6383,486,0008,190
2006-05-101,6001,6401,5951,6253,889,0008,125
2006-05-091,5541,5911,5431,5802,001,0007,900
2006-05-081,5901,5901,5281,5491,938,0007,745
2006-05-021,5211,5701,5211,561597,0007,805
2006-05-011,5271,5451,5161,539566,0007,695
2006-04-281,5521,5661,5151,5451,201,0007,725
2006-04-271,5921,6041,5821,5961,361,0007,980
2006-04-261,5141,5501,5141,549623,0007,745
2006-04-251,5101,5311,4921,528829,0007,640
2006-04-241,5801,5801,5151,524953,0007,620
2006-04-211,5981,6041,5751,585705,0007,925
2006-04-201,5911,6011,5791,582576,0007,910
2006-04-191,6031,6051,5781,5971,207,0007,985
2006-04-181,5501,5841,5461,5621,247,0007,810
2006-04-171,5881,5921,5501,551551,0007,755
2006-04-141,6121,6121,5861,588989,0007,940
2006-04-131,5881,6101,5761,591705,0007,955
2006-04-121,5841,6101,5831,588965,0007,940
2006-04-111,6111,6201,5981,614986,0008,070
2006-04-101,6291,6301,6091,623594,0008,115
2006-04-071,6361,6361,6071,631666,0008,155
2006-04-061,6401,6451,6061,6371,199,0008,185
2006-04-051,6601,6911,6021,6181,164,0008,090
2006-04-041,6601,6901,6521,6601,262,0008,300
2006-04-031,6281,6601,6281,6591,673,0008,295
2006-03-311,6141,6271,6121,616915,0008,080
2006-03-301,6001,6251,5931,6091,484,0008,045
2006-03-291,5701,6001,5631,5951,369,0007,975
2006-03-281,5591,5781,5431,578651,0007,890
2006-03-271,5551,5801,5551,574888,0007,870
2006-03-241,5521,5651,5321,553792,0007,765
2006-03-231,5901,5921,5401,5451,695,0007,725
2006-03-221,5001,5301,4901,5231,273,0007,615
2006-03-201,4501,4941,4451,4901,063,0007,450
2006-03-171,4151,4421,4121,441386,0007,205
2006-03-161,4501,4561,4051,411631,0007,055
2006-03-151,4531,4601,4451,457543,0007,285
2006-03-141,4561,4651,4301,433574,0007,165
2006-03-131,4501,4651,4461,455510,0007,275
2006-03-101,4101,4651,4101,4322,891,0007,160
2006-03-091,3481,4181,3411,4091,120,0007,045
2006-03-081,3441,3541,3281,330642,0006,650
2006-03-071,3651,3651,3261,335648,0006,675
2006-03-061,3401,3731,3331,368714,0006,840
2006-03-031,3421,3921,3401,340753,0006,700
2006-03-021,4231,4241,3571,362740,0006,810
2006-03-011,3911,4351,3881,4041,120,0007,020
2006-02-281,4451,4481,3881,421839,0007,105
2006-02-271,4451,4501,4111,425879,0007,125
2006-02-241,4071,4421,4071,440960,0007,200
2006-02-231,4251,4481,3941,4151,470,0007,075
2006-02-221,3901,4441,3801,4181,543,0007,090
2006-02-211,2701,3541,2701,3541,604,0006,770
2006-02-201,3141,3481,2631,2701,832,0006,350
2006-02-171,4231,4341,3541,374928,0006,870
2006-02-161,4051,4451,4011,4241,313,0007,120
2006-02-151,4651,4881,3901,3941,379,0006,970
2006-02-141,4041,4601,3211,4532,338,0007,265
2006-02-131,5171,5171,4101,4101,484,0007,050
2006-02-101,5511,5661,4501,5212,055,0007,605
2006-02-091,5731,5891,5341,5431,055,0007,715
2006-02-081,5931,6081,5391,5431,723,0007,715
2006-02-071,5451,6291,5371,6253,326,0008,125
2006-02-061,5311,5311,5111,529713,0007,645
2006-02-031,5011,5241,5001,511731,0007,555
2006-02-021,5371,5451,4971,5161,500,0007,580
2006-02-011,5011,5351,5011,5351,344,0007,675
2006-01-311,5271,5301,5081,5141,048,0007,570
2006-01-301,5451,5461,5121,5201,809,0007,600
2006-01-271,4351,4951,4351,4953,393,0007,475
2006-01-261,4241,4311,4181,4261,230,0007,130
2006-01-251,4041,4311,4021,4241,155,0007,120
2006-01-241,3901,4201,3901,412814,0007,060
2006-01-231,3901,3971,3891,3903,084,0006,950
2006-01-201,4491,4501,3901,3993,323,0006,995
2006-01-191,3581,4601,3581,4321,878,0007,160
2006-01-181,3901,4001,3011,3781,799,0006,890
2006-01-171,5071,5321,4791,479863,0007,395
2006-01-161,5201,5541,5201,527961,0007,635
2006-01-131,5351,5701,5211,5453,071,0007,725
2006-01-121,5171,5441,5161,5232,377,0007,615
2006-01-111,5791,6071,5501,5771,657,0007,885
2006-01-101,5421,5801,5311,5661,431,0007,830
2006-01-061,5361,5561,5321,5411,148,0007,705
2006-01-051,5711,5801,5181,5511,267,0007,755
2006-01-041,5401,5621,5341,5621,210,0007,810

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