6103 オークマ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 496 | 496 | 484 | 485 | 844,000 | 1,212.50 |
| 2009-12-29 | 489 | 497 | 478 | 497 | 1,849,000 | 1,242.50 |
| 2009-12-28 | 477 | 487 | 470 | 484 | 813,000 | 1,210 |
| 2009-12-25 | 483 | 483 | 471 | 473 | 700,000 | 1,182.50 |
| 2009-12-24 | 473 | 480 | 472 | 480 | 1,357,000 | 1,200 |
| 2009-12-22 | 457 | 465 | 453 | 465 | 781,000 | 1,162.50 |
| 2009-12-21 | 450 | 455 | 448 | 453 | 573,000 | 1,132.50 |
| 2009-12-18 | 445 | 450 | 439 | 449 | 1,014,000 | 1,122.50 |
| 2009-12-17 | 459 | 459 | 452 | 454 | 737,000 | 1,135 |
| 2009-12-16 | 451 | 458 | 448 | 454 | 932,000 | 1,135 |
| 2009-12-15 | 440 | 448 | 433 | 446 | 1,063,000 | 1,115 |
| 2009-12-14 | 445 | 449 | 435 | 441 | 891,000 | 1,102.50 |
| 2009-12-11 | 432 | 447 | 427 | 445 | 3,544,000 | 1,112.50 |
| 2009-12-10 | 434 | 438 | 423 | 427 | 1,013,000 | 1,067.50 |
| 2009-12-09 | 438 | 440 | 429 | 433 | 1,135,000 | 1,082.50 |
| 2009-12-08 | 440 | 447 | 434 | 446 | 1,786,000 | 1,115 |
| 2009-12-07 | 436 | 453 | 432 | 449 | 2,965,000 | 1,122.50 |
| 2009-12-04 | 410 | 422 | 407 | 421 | 1,284,000 | 1,052.50 |
| 2009-12-03 | 393 | 414 | 392 | 412 | 1,521,000 | 1,030 |
| 2009-12-02 | 386 | 392 | 382 | 388 | 1,054,000 | 970 |
| 2009-12-01 | 366 | 388 | 362 | 386 | 1,703,000 | 965 |
| 2009-11-30 | 374 | 380 | 372 | 376 | 980,000 | 940 |
| 2009-11-27 | 378 | 384 | 368 | 370 | 1,881,000 | 925 |
| 2009-11-26 | 381 | 400 | 381 | 393 | 1,429,000 | 982.50 |
| 2009-11-25 | 380 | 386 | 377 | 384 | 1,078,000 | 960 |
| 2009-11-24 | 382 | 385 | 374 | 377 | 1,183,000 | 942.50 |
| 2009-11-20 | 382 | 390 | 382 | 387 | 813,000 | 967.50 |
| 2009-11-19 | 400 | 400 | 386 | 389 | 1,317,000 | 972.50 |
| 2009-11-18 | 399 | 407 | 396 | 402 | 1,264,000 | 1,005 |
| 2009-11-17 | 412 | 412 | 397 | 399 | 1,170,000 | 997.50 |
| 2009-11-16 | 412 | 416 | 404 | 408 | 696,000 | 1,020 |
| 2009-11-13 | 412 | 416 | 408 | 412 | 1,059,000 | 1,030 |
| 2009-11-12 | 421 | 425 | 414 | 416 | 1,011,000 | 1,040 |
| 2009-11-11 | 428 | 433 | 417 | 419 | 1,014,000 | 1,047.50 |
| 2009-11-10 | 429 | 437 | 423 | 429 | 1,299,000 | 1,072.50 |
| 2009-11-09 | 421 | 428 | 414 | 426 | 1,206,000 | 1,065 |
| 2009-11-06 | 424 | 429 | 417 | 419 | 1,163,000 | 1,047.50 |
| 2009-11-05 | 424 | 430 | 414 | 419 | 1,270,000 | 1,047.50 |
| 2009-11-04 | 433 | 433 | 427 | 429 | 1,004,000 | 1,072.50 |
| 2009-11-02 | 429 | 430 | 418 | 428 | 2,242,000 | 1,070 |
| 2009-10-30 | 451 | 459 | 447 | 450 | 1,047,000 | 1,125 |
| 2009-10-29 | 446 | 447 | 433 | 446 | 1,815,000 | 1,115 |
| 2009-10-28 | 465 | 465 | 443 | 451 | 1,404,000 | 1,127.50 |
| 2009-10-27 | 474 | 474 | 462 | 464 | 950,000 | 1,160 |
| 2009-10-26 | 463 | 478 | 463 | 476 | 1,237,000 | 1,190 |
| 2009-10-23 | 465 | 473 | 464 | 468 | 1,093,000 | 1,170 |
| 2009-10-22 | 448 | 458 | 446 | 457 | 1,450,000 | 1,142.50 |
| 2009-10-21 | 445 | 454 | 444 | 448 | 1,008,000 | 1,120 |
| 2009-10-20 | 445 | 448 | 441 | 444 | 1,010,000 | 1,110 |
| 2009-10-19 | 434 | 438 | 423 | 433 | 1,018,000 | 1,082.50 |
| 2009-10-16 | 433 | 442 | 431 | 439 | 1,388,000 | 1,097.50 |
| 2009-10-15 | 436 | 441 | 430 | 434 | 1,157,000 | 1,085 |
| 2009-10-14 | 434 | 434 | 422 | 426 | 898,000 | 1,065 |
| 2009-10-13 | 428 | 433 | 424 | 431 | 1,106,000 | 1,077.50 |
| 2009-10-09 | 415 | 424 | 410 | 418 | 1,934,000 | 1,045 |
| 2009-10-08 | 416 | 420 | 406 | 410 | 1,360,000 | 1,025 |
| 2009-10-07 | 403 | 420 | 400 | 416 | 1,519,000 | 1,040 |
| 2009-10-06 | 406 | 412 | 394 | 401 | 1,947,000 | 1,002.50 |
| 2009-10-05 | 410 | 412 | 401 | 401 | 1,151,000 | 1,002.50 |
| 2009-10-02 | 430 | 433 | 410 | 414 | 1,779,000 | 1,035 |
| 2009-10-01 | 439 | 442 | 431 | 436 | 1,547,000 | 1,090 |
| 2009-09-30 | 448 | 455 | 447 | 452 | 829,000 | 1,130 |
| 2009-09-29 | 451 | 458 | 442 | 443 | 1,057,000 | 1,107.50 |
| 2009-09-28 | 461 | 461 | 445 | 448 | 1,164,000 | 1,120 |
| 2009-09-25 | 465 | 483 | 460 | 475 | 2,425,000 | 1,187.50 |
| 2009-09-24 | 478 | 491 | 473 | 490 | 957,000 | 1,225 |
| 2009-09-18 | 488 | 488 | 477 | 483 | 732,000 | 1,207.50 |
| 2009-09-17 | 479 | 488 | 477 | 488 | 1,786,000 | 1,220 |
| 2009-09-16 | 458 | 477 | 455 | 472 | 1,767,000 | 1,180 |
| 2009-09-15 | 452 | 458 | 450 | 453 | 1,244,000 | 1,132.50 |
| 2009-09-14 | 455 | 456 | 440 | 442 | 1,724,000 | 1,105 |
| 2009-09-11 | 450 | 463 | 447 | 460 | 4,439,000 | 1,150 |
| 2009-09-10 | 456 | 464 | 454 | 461 | 590,000 | 1,152.50 |
| 2009-09-09 | 452 | 462 | 450 | 451 | 595,000 | 1,127.50 |
| 2009-09-08 | 461 | 461 | 450 | 459 | 562,000 | 1,147.50 |
| 2009-09-07 | 458 | 460 | 453 | 457 | 621,000 | 1,142.50 |
| 2009-09-04 | 452 | 455 | 446 | 448 | 950,000 | 1,120 |
| 2009-09-03 | 458 | 458 | 448 | 448 | 949,000 | 1,120 |
| 2009-09-02 | 460 | 465 | 459 | 462 | 809,000 | 1,155 |
| 2009-09-01 | 465 | 480 | 465 | 475 | 587,000 | 1,187.50 |
| 2009-08-31 | 474 | 482 | 463 | 470 | 1,038,000 | 1,175 |
| 2009-08-28 | 474 | 474 | 465 | 470 | 1,161,000 | 1,175 |
| 2009-08-27 | 487 | 488 | 470 | 474 | 1,700,000 | 1,185 |
| 2009-08-26 | 480 | 492 | 478 | 489 | 1,152,000 | 1,222.50 |
| 2009-08-25 | 480 | 483 | 473 | 477 | 1,160,000 | 1,192.50 |
| 2009-08-24 | 486 | 489 | 478 | 486 | 1,017,000 | 1,215 |
| 2009-08-21 | 482 | 482 | 464 | 474 | 735,000 | 1,185 |
| 2009-08-20 | 478 | 481 | 469 | 480 | 833,000 | 1,200 |
| 2009-08-19 | 485 | 486 | 475 | 477 | 1,043,000 | 1,192.50 |
| 2009-08-18 | 464 | 490 | 464 | 490 | 2,011,000 | 1,225 |
| 2009-08-17 | 481 | 483 | 469 | 474 | 1,665,000 | 1,185 |
| 2009-08-14 | 465 | 492 | 463 | 491 | 3,566,000 | 1,227.50 |
| 2009-08-13 | 451 | 461 | 446 | 460 | 1,067,000 | 1,150 |
| 2009-08-12 | 449 | 451 | 442 | 443 | 940,000 | 1,107.50 |
| 2009-08-11 | 456 | 457 | 447 | 454 | 1,156,000 | 1,135 |
| 2009-08-10 | 447 | 460 | 443 | 459 | 1,589,000 | 1,147.50 |
| 2009-08-07 | 439 | 440 | 431 | 438 | 895,000 | 1,095 |
| 2009-08-06 | 427 | 448 | 427 | 446 | 1,204,000 | 1,115 |
| 2009-08-05 | 439 | 441 | 429 | 430 | 733,000 | 1,075 |
| 2009-08-04 | 443 | 445 | 434 | 437 | 1,169,000 | 1,092.50 |
| 2009-08-03 | 428 | 436 | 425 | 436 | 1,283,000 | 1,090 |
| 2009-07-31 | 429 | 431 | 415 | 427 | 1,429,000 | 1,067.50 |
| 2009-07-30 | 428 | 429 | 416 | 427 | 974,000 | 1,067.50 |
| 2009-07-29 | 426 | 433 | 424 | 428 | 729,000 | 1,070 |
| 2009-07-28 | 442 | 443 | 421 | 424 | 2,287,000 | 1,060 |
| 2009-07-27 | 440 | 445 | 436 | 442 | 688,000 | 1,105 |
| 2009-07-24 | 445 | 445 | 435 | 440 | 1,154,000 | 1,100 |
| 2009-07-23 | 424 | 439 | 424 | 435 | 1,320,000 | 1,087.50 |
| 2009-07-22 | 422 | 430 | 419 | 429 | 1,091,000 | 1,072.50 |
| 2009-07-21 | 404 | 418 | 399 | 417 | 1,016,000 | 1,042.50 |
| 2009-07-17 | 408 | 408 | 390 | 393 | 762,000 | 982.50 |
| 2009-07-16 | 407 | 407 | 395 | 398 | 736,000 | 995 |
| 2009-07-15 | 396 | 403 | 384 | 392 | 839,000 | 980 |
| 2009-07-14 | 383 | 397 | 382 | 395 | 1,279,000 | 987.50 |
| 2009-07-13 | 391 | 394 | 365 | 368 | 1,705,000 | 920 |
| 2009-07-10 | 396 | 400 | 390 | 394 | 2,261,000 | 985 |
| 2009-07-09 | 400 | 403 | 391 | 391 | 1,327,000 | 977.50 |
| 2009-07-08 | 410 | 410 | 401 | 403 | 1,208,000 | 1,007.50 |
| 2009-07-07 | 424 | 426 | 410 | 413 | 836,000 | 1,032.50 |
| 2009-07-06 | 429 | 430 | 416 | 421 | 839,000 | 1,052.50 |
| 2009-07-03 | 423 | 437 | 420 | 432 | 1,004,000 | 1,080 |
| 2009-07-02 | 439 | 440 | 432 | 433 | 1,939,000 | 1,082.50 |
| 2009-07-01 | 445 | 454 | 442 | 445 | 1,290,000 | 1,112.50 |
| 2009-06-30 | 460 | 464 | 451 | 455 | 677,000 | 1,137.50 |
| 2009-06-29 | 460 | 461 | 447 | 451 | 838,000 | 1,127.50 |
| 2009-06-26 | 456 | 462 | 446 | 459 | 1,352,000 | 1,147.50 |
| 2009-06-25 | 437 | 460 | 432 | 451 | 1,528,000 | 1,127.50 |
| 2009-06-24 | 430 | 442 | 422 | 432 | 1,091,000 | 1,080 |
| 2009-06-23 | 434 | 435 | 425 | 429 | 1,591,000 | 1,072.50 |
| 2009-06-22 | 448 | 456 | 443 | 449 | 843,000 | 1,122.50 |
| 2009-06-19 | 461 | 464 | 442 | 448 | 1,805,000 | 1,120 |
| 2009-06-18 | 466 | 468 | 458 | 460 | 1,068,000 | 1,150 |
| 2009-06-17 | 470 | 476 | 462 | 475 | 1,021,000 | 1,187.50 |
| 2009-06-16 | 480 | 485 | 468 | 471 | 1,181,000 | 1,177.50 |
| 2009-06-15 | 511 | 511 | 491 | 492 | 1,446,000 | 1,230 |
| 2009-06-12 | 520 | 523 | 505 | 507 | 5,131,000 | 1,267.50 |
| 2009-06-11 | 499 | 503 | 494 | 500 | 944,000 | 1,250 |
| 2009-06-10 | 502 | 504 | 493 | 502 | 1,371,000 | 1,255 |
| 2009-06-09 | 495 | 506 | 489 | 497 | 1,958,000 | 1,242.50 |
| 2009-06-08 | 472 | 495 | 472 | 495 | 2,208,000 | 1,237.50 |
| 2009-06-05 | 467 | 468 | 458 | 468 | 1,222,000 | 1,170 |
| 2009-06-04 | 473 | 474 | 459 | 460 | 1,841,000 | 1,150 |
| 2009-06-03 | 478 | 485 | 471 | 477 | 1,214,000 | 1,192.50 |
| 2009-06-02 | 469 | 475 | 460 | 473 | 2,254,000 | 1,182.50 |
| 2009-06-01 | 450 | 468 | 449 | 459 | 1,847,000 | 1,147.50 |
| 2009-05-29 | 446 | 447 | 436 | 442 | 841,000 | 1,105 |
| 2009-05-28 | 424 | 439 | 422 | 436 | 1,162,000 | 1,090 |
| 2009-05-27 | 440 | 440 | 427 | 429 | 1,053,000 | 1,072.50 |
| 2009-05-26 | 439 | 440 | 426 | 430 | 1,042,000 | 1,075 |
| 2009-05-25 | 435 | 442 | 435 | 437 | 1,145,000 | 1,092.50 |
| 2009-05-22 | 434 | 439 | 431 | 434 | 1,495,000 | 1,085 |
| 2009-05-21 | 453 | 453 | 442 | 449 | 792,000 | 1,122.50 |
| 2009-05-20 | 463 | 464 | 454 | 455 | 947,000 | 1,137.50 |
| 2009-05-19 | 455 | 462 | 448 | 449 | 1,740,000 | 1,122.50 |
| 2009-05-18 | 440 | 441 | 431 | 435 | 1,628,000 | 1,087.50 |
| 2009-05-15 | 452 | 461 | 446 | 456 | 1,411,000 | 1,140 |
| 2009-05-14 | 448 | 453 | 440 | 444 | 1,419,000 | 1,110 |
| 2009-05-13 | 474 | 478 | 457 | 466 | 1,409,000 | 1,165 |
| 2009-05-12 | 490 | 500 | 480 | 480 | 1,342,000 | 1,200 |
| 2009-05-11 | 510 | 510 | 492 | 500 | 1,408,000 | 1,250 |
| 2009-05-08 | 489 | 514 | 478 | 506 | 3,157,000 | 1,265 |
| 2009-05-07 | 465 | 492 | 461 | 490 | 3,136,000 | 1,225 |
| 2009-05-01 | 423 | 440 | 421 | 435 | 1,887,000 | 1,087.50 |
| 2009-04-30 | 423 | 434 | 423 | 429 | 1,113,000 | 1,072.50 |
| 2009-04-28 | 429 | 438 | 408 | 412 | 1,588,000 | 1,030 |
| 2009-04-27 | 433 | 441 | 422 | 431 | 2,620,000 | 1,077.50 |
| 2009-04-24 | 411 | 419 | 404 | 413 | 1,674,000 | 1,032.50 |
| 2009-04-23 | 393 | 404 | 385 | 401 | 1,292,000 | 1,002.50 |
| 2009-04-22 | 405 | 410 | 395 | 397 | 981,000 | 992.50 |
| 2009-04-21 | 404 | 406 | 395 | 401 | 1,891,000 | 1,002.50 |
| 2009-04-20 | 426 | 427 | 416 | 424 | 1,013,000 | 1,060 |
| 2009-04-17 | 423 | 423 | 412 | 421 | 886,000 | 1,052.50 |
| 2009-04-16 | 420 | 431 | 397 | 403 | 1,692,000 | 1,007.50 |
| 2009-04-15 | 421 | 422 | 408 | 410 | 1,262,000 | 1,025 |
| 2009-04-14 | 444 | 444 | 423 | 430 | 1,552,000 | 1,075 |
| 2009-04-13 | 420 | 437 | 418 | 431 | 964,000 | 1,077.50 |
| 2009-04-10 | 426 | 429 | 416 | 424 | 2,751,000 | 1,060 |
| 2009-04-09 | 391 | 414 | 390 | 411 | 2,516,000 | 1,027.50 |
| 2009-04-08 | 395 | 395 | 373 | 373 | 1,675,000 | 932.50 |
| 2009-04-07 | 409 | 410 | 400 | 403 | 1,193,000 | 1,007.50 |
| 2009-04-06 | 395 | 413 | 392 | 404 | 1,877,000 | 1,010 |
| 2009-04-03 | 403 | 404 | 375 | 383 | 2,265,000 | 957.50 |
| 2009-04-02 | 387 | 395 | 383 | 393 | 1,571,000 | 982.50 |
| 2009-04-01 | 370 | 379 | 356 | 372 | 1,361,000 | 930 |
| 2009-03-31 | 364 | 384 | 363 | 365 | 1,415,000 | 912.50 |
| 2009-03-30 | 398 | 398 | 365 | 365 | 1,231,000 | 912.50 |
| 2009-03-27 | 394 | 399 | 388 | 390 | 1,190,000 | 975 |
| 2009-03-26 | 365 | 391 | 365 | 389 | 1,495,000 | 972.50 |
| 2009-03-25 | 375 | 383 | 370 | 376 | 1,554,000 | 940 |
| 2009-03-24 | 370 | 384 | 370 | 383 | 2,148,000 | 957.50 |
| 2009-03-23 | 354 | 369 | 344 | 365 | 1,642,000 | 912.50 |
| 2009-03-19 | 359 | 360 | 340 | 344 | 1,919,000 | 860 |
| 2009-03-18 | 361 | 371 | 357 | 362 | 1,547,000 | 905 |
| 2009-03-17 | 341 | 359 | 341 | 356 | 1,866,000 | 890 |
| 2009-03-16 | 334 | 355 | 334 | 344 | 1,721,000 | 860 |
| 2009-03-13 | 327 | 335 | 322 | 332 | 3,866,000 | 830 |
| 2009-03-12 | 311 | 319 | 307 | 313 | 1,090,000 | 782.50 |
| 2009-03-11 | 310 | 316 | 305 | 316 | 1,621,000 | 790 |
| 2009-03-10 | 296 | 302 | 294 | 298 | 1,219,000 | 745 |
| 2009-03-09 | 303 | 309 | 293 | 293 | 1,415,000 | 732.50 |
| 2009-03-06 | 315 | 321 | 304 | 307 | 1,797,000 | 767.50 |
| 2009-03-05 | 319 | 326 | 315 | 320 | 1,516,000 | 800 |
| 2009-03-04 | 295 | 312 | 292 | 309 | 2,220,000 | 772.50 |
| 2009-03-03 | 290 | 306 | 290 | 301 | 1,102,000 | 752.50 |
| 2009-03-02 | 302 | 304 | 294 | 295 | 1,067,000 | 737.50 |
| 2009-02-27 | 314 | 315 | 308 | 312 | 1,051,000 | 780 |
| 2009-02-26 | 315 | 321 | 310 | 314 | 863,000 | 785 |
| 2009-02-25 | 309 | 314 | 299 | 313 | 1,242,000 | 782.50 |
| 2009-02-24 | 290 | 295 | 289 | 294 | 917,000 | 735 |
| 2009-02-23 | 293 | 302 | 289 | 297 | 1,265,000 | 742.50 |
| 2009-02-20 | 304 | 307 | 296 | 298 | 1,081,000 | 745 |
| 2009-02-19 | 317 | 317 | 307 | 307 | 804,000 | 767.50 |
| 2009-02-18 | 300 | 310 | 298 | 307 | 1,265,000 | 767.50 |
| 2009-02-17 | 311 | 315 | 305 | 307 | 973,000 | 767.50 |
| 2009-02-16 | 312 | 318 | 310 | 316 | 1,343,000 | 790 |
| 2009-02-13 | 327 | 327 | 320 | 321 | 1,278,000 | 802.50 |
| 2009-02-12 | 317 | 323 | 314 | 320 | 1,616,000 | 800 |
| 2009-02-10 | 336 | 339 | 320 | 325 | 1,184,000 | 812.50 |
| 2009-02-09 | 338 | 342 | 328 | 331 | 1,428,000 | 827.50 |
| 2009-02-06 | 325 | 331 | 324 | 328 | 1,837,000 | 820 |
| 2009-02-05 | 304 | 320 | 299 | 315 | 1,690,000 | 787.50 |
| 2009-02-04 | 300 | 307 | 298 | 304 | 1,666,000 | 760 |
| 2009-02-03 | 299 | 310 | 294 | 296 | 1,354,000 | 740 |
| 2009-02-02 | 290 | 306 | 288 | 299 | 1,570,000 | 747.50 |
| 2009-01-30 | 297 | 301 | 293 | 298 | 1,363,000 | 745 |
| 2009-01-29 | 325 | 325 | 313 | 317 | 1,576,000 | 792.50 |
| 2009-01-28 | 307 | 320 | 303 | 318 | 1,610,000 | 795 |
| 2009-01-27 | 293 | 315 | 288 | 312 | 2,193,000 | 780 |
| 2009-01-26 | 295 | 297 | 288 | 290 | 1,610,000 | 725 |
| 2009-01-23 | 304 | 305 | 299 | 300 | 1,327,000 | 750 |
| 2009-01-22 | 310 | 313 | 301 | 311 | 1,513,000 | 777.50 |
| 2009-01-21 | 309 | 312 | 303 | 307 | 2,511,000 | 767.50 |
| 2009-01-20 | 333 | 334 | 319 | 326 | 1,480,000 | 815 |
| 2009-01-19 | 346 | 346 | 336 | 337 | 828,000 | 842.50 |
| 2009-01-16 | 328 | 345 | 321 | 342 | 2,141,000 | 855 |
| 2009-01-15 | 327 | 330 | 318 | 324 | 2,691,000 | 810 |
| 2009-01-14 | 345 | 358 | 343 | 352 | 1,138,000 | 880 |
| 2009-01-13 | 343 | 351 | 343 | 348 | 1,383,000 | 870 |
| 2009-01-09 | 382 | 390 | 375 | 378 | 1,927,000 | 945 |
| 2009-01-08 | 393 | 395 | 378 | 381 | 1,458,000 | 952.50 |
| 2009-01-07 | 392 | 420 | 392 | 413 | 2,711,000 | 1,032.50 |
| 2009-01-06 | 359 | 385 | 352 | 382 | 2,453,000 | 955 |
| 2009-01-05 | 349 | 356 | 343 | 356 | 736,000 | 890 |
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