6103 オークマ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	632	633	615	620	2,021,000	3,100
2010-12-29	629	637	627	635	1,176,000	3,175
2010-12-28	625	632	623	626	1,143,000	3,130
2010-12-27	614	633	613	633	1,633,000	3,165
2010-12-24	611	616	607	613	1,246,000	3,065
2010-12-22	619	625	614	618	1,926,000	3,090
2010-12-21	607	618	607	616	1,514,000	3,080
2010-12-20	613	618	600	604	1,785,000	3,020
2010-12-17	603	614	601	612	2,791,000	3,060
2010-12-16	600	603	591	601	2,395,000	3,005
2010-12-15	601	604	593	599	2,341,000	2,995
2010-12-14	593	600	590	597	2,847,000	2,985
2010-12-13	582	594	574	593	3,201,000	2,965
2010-12-10	596	597	578	585	6,454,000	2,925
2010-12-09	590	591	581	586	1,724,000	2,930
2010-12-08	592	597	588	588	1,886,000	2,940
2010-12-07	587	589	579	586	1,314,000	2,930
2010-12-06	583	591	581	589	1,443,000	2,945
2010-12-03	593	595	581	585	1,849,000	2,925
2010-12-02	583	584	577	583	2,428,000	2,915
2010-12-01	560	565	556	565	2,364,000	2,825
2010-11-30	573	576	557	560	3,279,000	2,800
2010-11-29	581	582	570	576	2,016,000	2,880
2010-11-26	579	581	568	573	1,887,000	2,865
2010-11-25	576	579	570	578	2,178,000	2,890
2010-11-24	559	574	558	569	2,818,000	2,845
2010-11-22	558	580	557	577	4,773,000	2,885
2010-11-19	552	559	545	553	2,367,000	2,765
2010-11-18	525	542	525	542	1,851,000	2,710
2010-11-17	525	533	521	531	1,484,000	2,655
2010-11-16	540	545	530	535	2,319,000	2,675
2010-11-15	524	534	517	532	1,622,000	2,660
2010-11-12	534	538	516	518	2,631,000	2,590
2010-11-11	527	543	524	539	3,352,000	2,695
2010-11-10	510	519	508	519	2,832,000	2,595
2010-11-09	495	508	492	506	3,900,000	2,530
2010-11-08	469	484	468	482	2,480,000	2,410
2010-11-05	471	478	461	465	4,511,000	2,325
2010-11-04	471	483	470	482	1,899,000	2,410
2010-11-02	475	476	466	467	1,249,000	2,335
2010-11-01	472	484	465	479	1,698,000	2,395
2010-10-29	491	495	478	478	2,343,000	2,390
2010-10-28	499	502	495	499	1,674,000	2,495
2010-10-27	501	505	494	499	1,745,000	2,495
2010-10-26	487	501	487	498	1,654,000	2,490
2010-10-25	487	496	487	493	1,415,000	2,465
2010-10-22	481	488	481	486	1,145,000	2,430
2010-10-21	496	496	480	483	1,877,000	2,415
2010-10-20	484	490	477	488	1,453,000	2,440
2010-10-19	490	501	489	495	1,194,000	2,475
2010-10-18	494	496	487	489	1,006,000	2,445
2010-10-15	506	506	490	494	1,874,000	2,470
2010-10-14	501	505	494	505	2,098,000	2,525
2010-10-13	498	500	491	497	2,149,000	2,485
2010-10-12	505	510	491	492	1,831,000	2,460
2010-10-08	513	513	502	502	2,320,000	2,510
2010-10-07	504	515	499	512	2,613,000	2,560
2010-10-06	492	509	492	509	4,068,000	2,545
2010-10-05	469	489	469	488	4,028,000	2,440
2010-10-04	462	475	460	465	1,708,000	2,325
2010-10-01	467	470	461	464	2,314,000	2,320
2010-09-30	479	479	460	461	2,257,000	2,305
2010-09-29	481	484	471	477	3,799,000	2,385
2010-09-28	479	495	476	489	2,432,000	2,445
2010-09-27	476	483	470	480	1,624,000	2,400
2010-09-24	471	478	464	468	2,468,000	2,340
2010-09-22	482	484	476	479	1,634,000	2,395
2010-09-21	506	511	488	489	3,111,000	2,445
2010-09-17	490	498	487	498	1,895,000	2,490
2010-09-16	487	490	478	484	2,566,000	2,420
2010-09-15	457	481	451	479	3,713,000	2,395
2010-09-14	466	468	458	462	2,234,000	2,310
2010-09-13	455	466	453	461	2,800,000	2,305
2010-09-10	436	452	435	445	3,660,000	2,225
2010-09-09	434	442	434	435	1,478,000	2,175
2010-09-08	435	436	425	427	1,772,000	2,135
2010-09-07	451	457	444	447	2,080,000	2,235
2010-09-06	438	453	435	453	2,340,000	2,265
2010-09-03	425	432	422	430	1,857,000	2,150
2010-09-02	422	424	415	421	1,966,000	2,105
2010-09-01	408	417	406	413	2,055,000	2,065
2010-08-31	429	429	407	407	2,781,000	2,035
2010-08-30	437	445	429	434	2,246,000	2,170
2010-08-27	405	427	404	424	2,332,000	2,120
2010-08-26	417	420	408	410	1,896,000	2,050
2010-08-25	410	421	408	413	1,894,000	2,065
2010-08-24	418	424	413	416	1,931,000	2,080
2010-08-23	440	440	425	427	2,014,000	2,135
2010-08-20	446	451	441	441	2,567,000	2,205
2010-08-19	443	459	443	458	1,940,000	2,290
2010-08-18	447	453	440	446	2,664,000	2,230
2010-08-17	436	447	436	442	1,571,000	2,210
2010-08-16	446	447	437	444	1,886,000	2,220
2010-08-13	457	458	441	453	3,250,000	2,265
2010-08-12	438	456	434	454	4,042,000	2,270
2010-08-11	469	469	451	452	2,549,000	2,260
2010-08-10	475	487	471	477	3,504,000	2,385
2010-08-09	468	478	466	473	2,204,000	2,365
2010-08-06	468	493	465	479	2,895,000	2,395
2010-08-05	476	479	471	478	2,662,000	2,390
2010-08-04	486	486	465	467	4,137,000	2,335
2010-08-03	500	504	484	493	3,524,000	2,465
2010-08-02	500	505	483	492	5,147,000	2,460
2010-07-30	531	536	520	520	2,212,000	2,600
2010-07-29	532	541	530	536	1,550,000	2,680
2010-07-28	545	549	537	541	2,187,000	2,705
2010-07-27	540	545	532	534	1,805,000	2,670
2010-07-26	541	544	537	542	1,672,000	2,710
2010-07-23	526	535	520	532	2,394,000	2,660
2010-07-22	514	520	504	507	2,944,000	2,535
2010-07-21	533	535	509	519	2,188,000	2,595
2010-07-20	527	535	518	524	2,202,000	2,620
2010-07-16	559	561	530	534	4,719,000	2,670
2010-07-15	574	574	564	568	2,929,000	2,840
2010-07-14	576	583	569	581	2,479,000	2,905
2010-07-13	562	570	551	556	2,523,000	2,780
2010-07-12	554	570	551	556	2,272,000	2,780
2010-07-09	558	559	541	554	3,479,000	2,770
2010-07-08	548	554	542	550	2,332,000	2,750
2010-07-07	541	547	522	528	2,483,000	2,640
2010-07-06	525	542	508	540	2,520,000	2,700
2010-07-05	530	539	526	530	1,717,000	2,650
2010-07-02	529	541	523	534	2,517,000	2,670
2010-07-01	543	545	519	529	2,921,000	2,645
2010-06-30	544	552	536	548	2,759,000	2,740
2010-06-29	571	588	557	564	3,018,000	2,820
2010-06-28	591	595	568	575	2,485,000	2,875
2010-06-25	606	606	587	588	3,100,000	2,940
2010-06-24	608	626	599	618	2,815,000	3,090
2010-06-23	609	613	592	604	2,629,000	3,020
2010-06-22	633	642	614	619	4,536,000	3,095
2010-06-21	606	634	606	633	4,628,000	3,165
2010-06-18	587	601	580	596	4,329,000	2,980
2010-06-17	587	602	574	578	5,386,000	2,890
2010-06-16	571	586	571	581	3,153,000	2,905
2010-06-15	549	561	548	555	2,237,000	2,775
2010-06-14	538	557	538	557	2,542,000	2,785
2010-06-11	533	538	523	528	5,655,000	2,640
2010-06-10	518	520	501	515	3,863,000	2,575
2010-06-09	520	527	505	511	3,655,000	2,555
2010-06-08	516	540	516	525	3,397,000	2,625
2010-06-07	542	545	522	522	3,069,000	2,610
2010-06-04	555	572	554	562	3,627,000	2,810
2010-06-03	531	554	528	551	2,975,000	2,755
2010-06-02	532	545	516	521	3,390,000	2,605
2010-06-01	562	568	539	542	3,839,000	2,710
2010-05-31	550	568	547	562	2,731,000	2,810
2010-05-28	547	560	542	552	3,587,000	2,760
2010-05-27	508	541	507	537	5,098,000	2,685
2010-05-26	527	533	510	516	3,227,000	2,580
2010-05-25	539	543	515	519	2,735,000	2,595
2010-05-24	543	555	523	544	4,398,000	2,720
2010-05-21	536	549	531	543	3,819,000	2,715
2010-05-20	580	582	554	556	2,720,000	2,780
2010-05-19	565	582	549	580	4,738,000	2,900
2010-05-18	590	595	567	575	2,073,000	2,875
2010-05-17	603	603	576	583	2,746,000	2,915
2010-05-14	610	624	603	613	3,539,000	3,065
2010-05-13	613	627	612	620	1,934,000	3,100
2010-05-12	611	622	594	603	2,767,000	3,015
2010-05-11	631	640	608	612	3,306,000	3,060
2010-05-10	620	633	610	621	3,212,000	3,105
2010-05-07	601	619	586	610	4,335,000	3,050
2010-05-06	655	655	624	631	5,859,000	3,155
2010-04-30	700	703	675	675	2,622,000	3,375
2010-04-28	696	705	690	690	3,237,000	3,450
2010-04-27	679	720	679	719	3,077,000	3,595
2010-04-26	680	695	680	689	2,130,000	3,445
2010-04-23	688	691	673	680	2,063,000	3,400
2010-04-22	690	696	679	681	2,853,000	3,405
2010-04-21	678	698	678	694	3,868,000	3,470
2010-04-20	681	685	667	668	1,804,000	3,340
2010-04-19	683	687	672	676	2,528,000	3,380
2010-04-16	711	712	692	695	2,799,000	3,475
2010-04-15	724	724	707	711	1,661,000	3,555
2010-04-14	717	721	707	710	2,552,000	3,550
2010-04-13	733	735	709	714	3,184,000	3,570
2010-04-12	742	755	738	743	2,890,000	3,715
2010-04-09	715	732	706	727	4,597,000	3,635
2010-04-08	728	728	710	717	2,903,000	3,585
2010-04-07	741	750	736	738	2,941,000	3,690
2010-04-06	731	742	727	734	2,825,000	3,670
2010-04-05	702	746	702	744	4,451,000	3,720
2010-04-02	698	704	689	692	2,092,000	3,460
2010-04-01	682	702	673	698	3,761,000	3,490
2010-03-31	693	693	681	682	1,773,000	3,410
2010-03-30	696	698	684	692	3,016,000	3,460
2010-03-29	676	688	673	687	2,966,000	3,435
2010-03-26	663	674	648	656	3,634,000	3,280
2010-03-25	641	656	635	653	2,312,000	3,265
2010-03-24	640	648	632	635	1,760,000	3,175
2010-03-23	632	635	628	631	1,146,000	3,155
2010-03-19	642	643	635	639	1,276,000	3,195
2010-03-18	652	658	636	638	2,287,000	3,190
2010-03-17	637	658	637	657	3,710,000	3,285
2010-03-16	635	635	626	630	1,111,000	3,150
2010-03-15	636	636	625	634	1,388,000	3,170
2010-03-12	643	643	622	636	6,205,000	3,180
2010-03-11	608	639	608	635	6,206,000	3,175
2010-03-10	575	607	573	600	4,639,000	3,000
2010-03-09	570	578	564	570	2,142,000	2,850
2010-03-08	565	575	562	573	1,999,000	2,865
2010-03-05	550	557	550	553	1,121,000	2,765
2010-03-04	546	551	539	540	1,055,000	2,700
2010-03-03	545	548	540	546	1,164,000	2,730
2010-03-02	546	556	541	548	1,083,000	2,740
2010-03-01	534	548	529	547	1,196,000	2,735
2010-02-26	530	535	523	528	1,380,000	2,640
2010-02-25	550	555	528	529	2,693,000	2,645
2010-02-24	552	553	545	549	1,320,000	2,745
2010-02-23	556	565	553	562	979,000	2,810
2010-02-22	578	580	558	565	1,942,000	2,825
2010-02-19	580	585	559	561	1,675,000	2,805
2010-02-18	570	574	564	571	1,106,000	2,855
2010-02-17	555	570	553	567	1,107,000	2,835
2010-02-16	560	560	542	546	966,000	2,730
2010-02-15	549	556	547	551	1,143,000	2,755
2010-02-12	538	547	535	547	1,887,000	2,735
2010-02-10	534	543	528	528	1,595,000	2,640
2010-02-09	506	525	506	525	1,636,000	2,625
2010-02-08	523	528	514	515	1,843,000	2,575
2010-02-05	511	536	510	533	2,644,000	2,665
2010-02-04	543	544	527	531	1,828,000	2,655
2010-02-03	530	547	527	547	2,671,000	2,735
2010-02-02	495	526	490	525	4,080,000	2,625
2010-02-01	501	505	475	479	4,134,000	2,395
2010-01-29	526	536	520	521	1,451,000	2,605
2010-01-28	525	547	521	539	1,552,000	2,695
2010-01-27	534	535	516	517	1,468,000	2,585
2010-01-26	544	558	529	529	1,541,000	2,645
2010-01-25	543	551	537	548	1,430,000	2,740
2010-01-22	551	559	548	553	1,962,000	2,765
2010-01-21	560	576	549	571	2,445,000	2,855
2010-01-20	570	577	561	564	1,666,000	2,820
2010-01-19	572	572	561	563	938,000	2,815
2010-01-18	572	574	558	570	2,484,000	2,850
2010-01-15	578	583	568	582	3,633,000	2,910
2010-01-14	543	589	540	583	7,024,000	2,915
2010-01-13	530	538	511	513	3,085,000	2,565
2010-01-12	506	545	501	540	3,594,000	2,700
2010-01-08	512	515	497	506	3,460,000	2,530
2010-01-07	515	518	502	506	1,620,000	2,530
2010-01-06	499	516	494	515	1,267,000	2,575
2010-01-05	498	507	495	504	1,442,000	2,520
2010-01-04	485	495	483	493	346,000	2,465

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