6103 オークマ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,2061,2171,1951,204909,0006,020
2007-12-271,2661,2701,2381,2431,100,0006,215
2007-12-261,2571,2781,2351,278701,0006,390
2007-12-251,2571,2571,2351,251964,0006,255
2007-12-211,1621,2011,1441,1971,576,0005,985
2007-12-201,1931,2021,1521,1601,110,0005,800
2007-12-191,1901,2161,1781,1781,390,0005,890
2007-12-181,1621,2081,1511,1852,043,0005,925
2007-12-171,2601,2611,1751,1822,845,0005,910
2007-12-141,2431,2801,2401,2734,763,0006,365
2007-12-131,2531,2711,2341,2361,526,0006,180
2007-12-121,2321,2701,2121,2652,016,0006,325
2007-12-111,2591,2771,2341,2721,667,0006,360
2007-12-101,2561,2561,2301,2461,975,0006,230
2007-12-071,2261,2401,2211,2251,459,0006,125
2007-12-061,2011,2101,1771,2061,214,0006,030
2007-12-051,1811,1911,1401,1642,509,0005,820
2007-12-041,2401,2471,1971,2012,094,0006,005
2007-12-031,2951,3001,2341,2492,378,0006,245
2007-11-301,2011,2871,2011,2722,914,0006,360
2007-11-291,1761,2111,1711,2052,289,0006,025
2007-11-281,1611,1761,1311,1381,243,0005,690
2007-11-271,1401,1781,1191,1552,534,0005,775
2007-11-261,1561,1621,1241,1392,729,0005,695
2007-11-221,1371,1701,1081,1552,473,0005,775
2007-11-211,2171,2171,1471,1572,739,0005,785
2007-11-201,1711,2291,1431,2222,928,0006,110
2007-11-191,2921,3141,2301,2311,444,0006,155
2007-11-161,3211,3211,2701,2931,343,0006,465
2007-11-151,3431,3581,3121,3231,265,0006,615
2007-11-141,3201,3361,3041,3331,748,0006,665
2007-11-131,2711,2901,2371,2642,684,0006,320
2007-11-121,3001,3021,2591,2913,616,0006,455
2007-11-091,2921,3401,2611,3346,055,0006,670
2007-11-081,3951,4561,3801,4522,425,0007,260
2007-11-071,5131,5141,4311,4353,203,0007,175
2007-11-061,5231,5691,5121,5131,354,0007,565
2007-11-051,5871,5871,5301,5331,030,0007,665
2007-11-021,5781,5931,5721,5861,342,0007,930
2007-11-011,6261,6371,6211,6271,060,0008,135
2007-10-311,6211,6221,5791,5961,342,0007,980
2007-10-301,6451,6451,6011,6351,232,0008,175
2007-10-291,6251,6511,6241,639786,0008,195
2007-10-261,5921,6101,5681,5991,014,0007,995
2007-10-251,6231,6411,5731,5891,394,0007,945
2007-10-241,6571,6701,6151,6221,266,0008,110
2007-10-231,6531,6781,6411,641963,0008,205
2007-10-221,6201,6591,6111,6481,703,0008,240
2007-10-191,7731,7731,7051,7231,170,0008,615
2007-10-181,7121,7851,7011,7741,223,0008,870
2007-10-171,7431,7471,6861,7192,508,0008,595
2007-10-161,7711,8081,7571,7711,254,0008,855
2007-10-151,8011,8261,7801,7921,069,0008,960
2007-10-121,7831,7991,7671,7922,252,0008,960
2007-10-111,7021,7801,6971,7742,114,0008,870
2007-10-101,7151,7261,7011,7111,005,0008,555
2007-10-091,7001,7281,7001,7081,008,0008,540
2007-10-051,6901,7071,6821,6921,014,0008,460
2007-10-041,6901,7051,6821,6901,517,0008,450
2007-10-031,6971,7141,6851,7031,067,0008,515
2007-10-021,7001,7051,6871,6961,304,0008,480
2007-10-011,6771,6881,6531,670879,0008,350
2007-09-281,6991,7141,6731,6762,071,0008,380
2007-09-271,6751,6851,6451,6831,611,0008,415
2007-09-261,6131,6461,6071,6381,784,0008,190
2007-09-251,6171,6191,5851,6122,339,0008,060
2007-09-211,5841,6501,5831,6502,458,0008,250
2007-09-201,6531,6671,6061,6171,896,0008,085
2007-09-191,6151,6411,5941,6411,510,0008,205
2007-09-181,5841,5891,5331,5551,523,0007,775
2007-09-141,5141,5581,5121,5543,983,0007,770
2007-09-131,5191,5371,5031,5101,645,0007,550
2007-09-121,5151,5471,4811,4912,348,0007,455
2007-09-111,5341,5481,4741,5122,152,0007,560
2007-09-101,5101,5341,4831,5071,947,0007,535
2007-09-071,6231,6251,5861,6001,624,0008,000
2007-09-061,6021,6341,5641,6341,946,0008,170
2007-09-051,6921,7131,6251,6291,993,0008,145
2007-09-041,7121,7301,6781,6861,604,0008,430
2007-09-031,7331,7651,7101,7371,403,0008,685
2007-08-311,6881,7331,6691,7252,415,0008,625
2007-08-301,6501,7001,6431,6612,193,0008,305
2007-08-291,5671,5901,5481,5901,041,0007,950
2007-08-281,6541,6621,6221,635858,0008,175
2007-08-271,6531,6801,6411,6561,510,0008,280
2007-08-241,6581,6581,6161,6381,676,0008,190
2007-08-231,6331,6451,6141,6382,073,0008,190
2007-08-221,5131,5671,5001,5431,329,0007,715
2007-08-211,5021,5601,4801,5432,029,0007,715
2007-08-201,5001,5521,4951,5082,178,0007,540
2007-08-171,5951,5951,4101,4223,451,0007,110
2007-08-161,6321,6621,5811,6301,681,0008,150
2007-08-151,7091,7301,6811,6851,390,0008,425
2007-08-141,7611,7731,7121,7472,401,0008,735
2007-08-131,7601,8251,7211,7313,855,0008,655
2007-08-101,6151,6901,5881,6705,023,0008,350
2007-08-091,7611,7611,6051,7006,017,0008,500
2007-08-081,8131,8411,7301,7313,595,0008,655
2007-08-072,0202,0201,8261,8303,741,0009,150
2007-08-061,7721,9341,7591,9053,764,0009,525
2007-08-031,8241,8661,8241,8462,341,0009,230
2007-08-021,9511,9591,8291,8843,051,0009,420
2007-08-011,9481,9801,9011,9052,112,0009,525
2007-07-312,0602,0601,9521,9612,045,0009,805
2007-07-301,9292,0051,9292,0051,755,00010,025
2007-07-271,9401,9971,9351,9592,548,0009,795
2007-07-262,0752,0752,0052,010874,00010,050
2007-07-252,0502,0752,0302,0551,104,00010,275
2007-07-242,1552,1552,0802,100766,00010,500
2007-07-232,1152,1302,0952,1301,032,00010,650
2007-07-202,1102,1652,1102,1551,980,00010,775
2007-07-192,0852,0902,0502,0801,023,00010,400
2007-07-182,1052,1152,0452,0551,425,00010,275
2007-07-172,1002,1202,0852,120978,00010,600
2007-07-132,1302,1452,0852,1003,169,00010,500
2007-07-122,0902,0951,9932,0001,714,00010,000
2007-07-112,0652,0852,0652,0651,046,00010,325
2007-07-102,0902,1152,0802,095772,00010,475
2007-07-092,1002,1302,0702,0801,596,00010,400
2007-07-062,0652,0702,0252,055972,00010,275
2007-07-052,0302,0952,0302,0601,477,00010,300
2007-07-042,0052,0452,0052,0351,013,00010,175
2007-07-032,0402,0651,9972,0051,556,00010,025
2007-07-021,9752,0401,9642,0302,094,00010,150
2007-06-291,9661,9661,9461,9511,347,0009,755
2007-06-281,9561,9711,9261,9471,517,0009,735
2007-06-271,9901,9991,9491,9522,303,0009,760
2007-06-261,9761,9971,9631,9671,829,0009,835
2007-06-251,9801,9941,9511,9571,918,0009,785
2007-06-221,9521,9981,9511,9962,969,0009,980
2007-06-211,8901,9761,8871,9633,059,0009,815
2007-06-201,8831,9061,8611,8983,316,0009,490
2007-06-191,8451,8971,8441,8795,652,0009,395
2007-06-181,7831,8091,7831,8001,833,0009,000
2007-06-151,7651,7731,7571,7661,253,0008,830
2007-06-141,7481,7631,7431,7511,376,0008,755
2007-06-131,7101,7551,6871,7222,424,0008,610
2007-06-121,7511,7581,7211,7331,671,0008,665
2007-06-111,7551,7711,7371,7403,216,0008,700
2007-06-081,8351,8351,7141,7327,141,0008,660
2007-06-071,8011,8451,8001,8441,754,0009,220
2007-06-061,8001,8391,7871,8311,447,0009,155
2007-06-051,8051,8121,7701,8041,349,0009,020
2007-06-041,8001,8261,7951,8111,908,0009,055
2007-06-011,7651,7941,7621,7731,675,0008,865
2007-05-311,7021,7451,7021,7442,166,0008,720
2007-05-301,6801,6971,6751,6961,688,0008,480
2007-05-291,6811,6911,6701,6811,414,0008,405
2007-05-281,6761,6921,6701,6881,139,0008,440
2007-05-251,6491,6541,6251,6541,199,0008,270
2007-05-241,6501,6761,6321,6551,970,0008,275
2007-05-231,6611,6701,6491,6602,961,0008,300
2007-05-221,6441,6831,6351,6762,467,0008,380
2007-05-211,6101,6461,6101,6341,905,0008,170
2007-05-181,6301,6451,6121,6223,096,0008,110
2007-05-171,6001,6151,5771,5881,412,0007,940
2007-05-161,5411,5881,5411,5881,659,0007,940
2007-05-151,6011,6011,5571,5591,796,0007,795
2007-05-141,6501,6591,6211,6252,011,0008,125
2007-05-111,6251,6391,5951,6373,093,0008,185
2007-05-101,6241,6531,5991,6496,660,0008,245
2007-05-091,4991,5081,4741,5041,810,0007,520
2007-05-081,4971,5341,4921,5252,627,0007,625
2007-05-071,4801,4921,4751,4861,364,0007,430
2007-05-021,4581,4591,4301,453833,0007,265
2007-05-011,4481,4591,4321,4571,334,0007,285
2007-04-271,4451,4551,4351,4441,965,0007,220
2007-04-261,4571,4571,4161,4391,426,0007,195
2007-04-251,4461,4561,4391,4451,654,0007,225
2007-04-241,4471,4541,4191,4361,777,0007,180
2007-04-231,4431,4601,4391,4582,007,0007,290
2007-04-201,4301,4361,4111,419896,0007,095
2007-04-191,4361,4501,4021,4211,314,0007,105
2007-04-181,4391,4631,4381,455928,0007,275
2007-04-171,4651,4741,4301,4361,252,0007,180
2007-04-161,4421,4621,4421,4451,146,0007,225
2007-04-131,4791,4801,4381,4421,241,0007,210
2007-04-121,4521,4781,4521,4711,062,0007,355
2007-04-111,4841,4841,4481,4682,478,0007,340
2007-04-101,4701,4901,4631,4871,703,0007,435
2007-04-091,4331,4811,4311,4812,585,0007,405
2007-04-061,4121,4351,4001,4211,424,0007,105
2007-04-051,3971,4121,3851,4111,718,0007,055
2007-04-041,3871,3961,3721,3931,389,0006,965
2007-04-031,3571,3751,3521,3711,543,0006,855
2007-04-021,3841,3921,3341,3401,618,0006,700
2007-03-301,3721,3791,3441,3781,312,0006,890
2007-03-291,3501,3831,3351,372961,0006,860
2007-03-281,3871,3921,3581,3701,176,0006,850
2007-03-271,3701,4171,3651,3871,581,0006,935
2007-03-261,3801,3951,3801,395812,0006,975
2007-03-231,3861,3891,3611,378932,0006,890
2007-03-221,3831,3891,3731,377897,0006,885
2007-03-201,3541,3661,3441,3631,151,0006,815
2007-03-191,3101,3351,3031,334901,0006,670
2007-03-161,3161,3321,2871,3031,688,0006,515
2007-03-151,3331,3431,3231,3321,271,0006,660
2007-03-141,3101,3161,2861,2951,593,0006,475
2007-03-131,3741,3741,3461,3501,146,0006,750
2007-03-121,3691,3741,3511,3601,108,0006,800
2007-03-091,3491,3721,3441,3574,616,0006,785
2007-03-081,2931,3331,2861,3331,742,0006,665
2007-03-071,3441,3481,3061,3081,741,0006,540
2007-03-061,2801,3181,2791,3032,113,0006,515
2007-03-051,3211,3301,2711,2801,685,0006,400
2007-03-021,3701,3701,3321,3521,511,0006,760
2007-03-011,3701,4041,3541,3802,527,0006,900
2007-02-281,2891,3721,2881,3642,710,0006,820
2007-02-271,4591,4591,4011,4092,525,0007,045
2007-02-261,4341,4731,4291,4603,221,0007,300
2007-02-231,3761,4231,3651,4133,631,0007,065
2007-02-221,3481,3571,3341,3562,116,0006,780
2007-02-211,2971,3121,2871,3001,069,0006,500
2007-02-201,2901,3061,2831,297995,0006,485
2007-02-191,2841,3031,2811,295817,0006,475
2007-02-161,2901,2901,2771,283881,0006,415
2007-02-151,3341,3341,2871,3021,149,0006,510
2007-02-141,3201,3271,3061,3141,425,0006,570
2007-02-131,2901,3071,2831,2921,002,0006,460
2007-02-091,2761,2951,2731,2911,547,0006,455
2007-02-081,2931,2941,2661,2761,421,0006,380
2007-02-071,3111,3201,2821,2941,514,0006,470
2007-02-061,3201,3341,3121,315737,0006,575
2007-02-051,3401,3401,3081,3181,305,0006,590
2007-02-021,3401,3671,3371,3531,169,0006,765
2007-02-011,3671,3691,3401,3481,321,0006,740
2007-01-311,3741,3961,3671,374965,0006,870
2007-01-301,4001,4071,3661,3751,188,0006,875
2007-01-291,3821,3981,3651,3941,012,0006,970
2007-01-261,3401,3781,3291,3691,404,0006,845
2007-01-251,3891,3891,3571,364870,0006,820
2007-01-241,3651,3891,3601,3771,150,0006,885
2007-01-231,3511,3581,3391,349726,0006,745
2007-01-221,3631,3701,3561,360703,0006,800
2007-01-191,3671,3741,3521,355734,0006,775
2007-01-181,3651,3871,3581,3671,153,0006,835
2007-01-171,3561,3791,3411,3701,282,0006,850
2007-01-161,3391,3531,3361,3461,304,0006,730
2007-01-151,3151,3421,3141,3341,451,0006,670
2007-01-121,2941,3051,2901,2951,951,0006,475
2007-01-111,2951,3161,2761,286910,0006,430
2007-01-101,3191,3201,2811,2891,427,0006,445
2007-01-091,3111,3291,2891,3191,397,0006,595
2007-01-051,3741,3741,3121,3271,901,0006,635
2007-01-041,3851,3951,3691,376515,0006,880

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