1. HOME >
  2. 株価時系列 >
  3. 6103 >
  4. 2011年

6103 オークマ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304924944854921,064,0002,460
2011-12-294844914764911,811,0002,455
2011-12-284884954884891,185,0002,445
2011-12-274954964894911,092,0002,455
2011-12-264935004904972,930,0002,485
2011-12-225125144824846,649,0002,420
2011-12-215365405205262,323,0002,630
2011-12-205195315135261,940,0002,630
2011-12-195235265065161,993,0002,580
2011-12-165325435215293,223,0002,645
2011-12-155475495245273,217,0002,635
2011-12-145605665515572,609,0002,785
2011-12-135715795635653,323,0002,825
2011-12-125885945815811,657,0002,905
2011-12-095705805695764,903,0002,880
2011-12-085905945835882,541,0002,940
2011-12-075885995865991,942,0002,995
2011-12-066046055795822,748,0002,910
2011-12-056186246046091,647,0003,045
2011-12-025996175996142,205,0003,070
2011-12-015996115926053,706,0003,025
2011-11-305755785615711,961,0002,855
2011-11-295645845625842,803,0002,920
2011-11-285315575315512,904,0002,755
2011-11-255405445145253,446,0002,625
2011-11-245515515315342,250,0002,670
2011-11-225505695465602,201,0002,800
2011-11-215725725535632,102,0002,815
2011-11-185555765525723,094,0002,860
2011-11-175435655405632,274,0002,815
2011-11-165675785455473,056,0002,735
2011-11-155595725555662,513,0002,830
2011-11-145595725555652,554,0002,825
2011-11-115465525225453,752,0002,725
2011-11-105525555385423,231,0002,710
2011-11-095725785575742,923,0002,870
2011-11-085915915645662,710,0002,830
2011-11-075996005885912,030,0002,955
2011-11-045896005815983,963,0002,990
2011-11-025605735535613,080,0002,805
2011-11-015896125745774,920,0002,885
2011-10-316126195885913,689,0002,955
2011-10-286186226056113,011,0003,055
2011-10-275826085816083,560,0003,040
2011-10-265675985665892,987,0002,945
2011-10-255976035765804,304,0002,900
2011-10-245705925685914,991,0002,955
2011-10-215405615375574,822,0002,785
2011-10-205385425215303,643,0002,650
2011-10-195545615505543,888,0002,770
2011-10-185205455185432,622,0002,715
2011-10-175495535435472,762,0002,735
2011-10-145455505255273,312,0002,635
2011-10-135375565365503,967,0002,750
2011-10-125035384995283,946,0002,640
2011-10-115165235065134,168,0002,565
2011-10-074674904674852,956,0002,425
2011-10-064474614474542,112,0002,270
2011-10-054554614374393,352,0002,195
2011-10-044464494364452,685,0002,225
2011-10-034644694504562,198,0002,280
2011-09-304864924734772,491,0002,385
2011-09-294594864514853,555,0002,425
2011-09-284694804664753,065,0002,375
2011-09-274554654534632,632,0002,315
2011-09-264704734364383,760,0002,190
2011-09-224694754644662,552,0002,330
2011-09-214864874734801,988,0002,400
2011-09-204924954814812,422,0002,405
2011-09-164915094905083,394,0002,540
2011-09-154754814724812,658,0002,405
2011-09-144854984634664,952,0002,330
2011-09-134744954674894,718,0002,445
2011-09-124714864684744,537,0002,370
2011-09-095025044864877,186,0002,435
2011-09-085335365085123,869,0002,560
2011-09-075215295165253,526,0002,625
2011-09-065195275075075,112,0002,535
2011-09-055435445255284,372,0002,640
2011-09-025715775515545,400,0002,770
2011-09-015915985875892,903,0002,945
2011-08-316006035825863,172,0002,930
2011-08-305956085946033,582,0003,015
2011-08-295805915655853,946,0002,925
2011-08-265585735515723,827,0002,860
2011-08-255495725485673,536,0002,835
2011-08-245555725385435,794,0002,715
2011-08-235425475255426,614,0002,710
2011-08-225665815475483,684,0002,740
2011-08-195815815635643,914,0002,820
2011-08-186376385885916,012,0002,955
2011-08-176446456356361,287,0003,180
2011-08-166456596446512,111,0003,255
2011-08-156486576356372,898,0003,185
2011-08-126626706396412,666,0003,205
2011-08-116526656486582,156,0003,290
2011-08-107007036696713,148,0003,355
2011-08-096496726256714,335,0003,355
2011-08-086836936616633,448,0003,315
2011-08-056756966736883,955,0003,440
2011-08-047467467217254,008,0003,625
2011-08-037537547327353,871,0003,675
2011-08-028008007547684,680,0003,840
2011-08-017988237858063,560,0004,030
2011-07-298208258078201,884,0004,100
2011-07-288228318208241,510,0004,120
2011-07-278468468358401,471,0004,200
2011-07-268558568418501,267,0004,250
2011-07-258508618498541,344,0004,270
2011-07-228448498348491,615,0004,245
2011-07-218518528358421,569,0004,210
2011-07-208578588448481,511,0004,240
2011-07-198318528308482,274,0004,240
2011-07-158038408038392,660,0004,195
2011-07-148168207978061,651,0004,030
2011-07-138068178038161,206,0004,080
2011-07-128078148038091,839,0004,045
2011-07-118188328168212,250,0004,105
2011-07-088268268198232,821,0004,115
2011-07-077978177928112,734,0004,055
2011-07-067808017797982,168,0003,990
2011-07-05784788780783718,0003,915
2011-07-047827957817872,274,0003,935
2011-07-017697817627731,966,0003,865
2011-06-307537657467621,879,0003,810
2011-06-297507547457531,272,0003,765
2011-06-28749749739742966,0003,710
2011-06-27739747738741747,0003,705
2011-06-247417497417481,214,0003,740
2011-06-237227447227401,639,0003,700
2011-06-227167357157312,679,0003,655
2011-06-217017086937031,517,0003,515
2011-06-206977036916911,278,0003,455
2011-06-177007036846881,645,0003,440
2011-06-166957116926951,893,0003,475
2011-06-157007046987031,812,0003,515
2011-06-146866926776901,197,0003,450
2011-06-136686876686821,585,0003,410
2011-06-106796886776784,732,0003,390
2011-06-096886896776822,004,0003,410
2011-06-086886976816951,352,0003,475
2011-06-076776896696881,766,0003,440
2011-06-066866926736761,813,0003,380
2011-06-036967046846852,469,0003,425
2011-06-027087086957003,110,0003,500
2011-06-017327327197271,817,0003,635
2011-05-317017287007271,970,0003,635
2011-05-307117136997021,532,0003,510
2011-05-276917166917072,281,0003,535
2011-05-266897006806941,802,0003,470
2011-05-257057066776791,630,0003,395
2011-05-246897026887001,602,0003,500
2011-05-237217216996992,319,0003,495
2011-05-20735739727730894,0003,650
2011-05-197417427307311,565,0003,655
2011-05-187277387217331,607,0003,665
2011-05-177087227047191,487,0003,595
2011-05-167237267127121,505,0003,560
2011-05-137507547207302,486,0003,650
2011-05-127437547407471,743,0003,735
2011-05-117607637487501,847,0003,750
2011-05-107347547347511,565,0003,755
2011-05-097517557337371,995,0003,685
2011-05-067457527387502,553,0003,750
2011-05-027657777637722,763,0003,860
2011-04-287427597387592,668,0003,795
2011-04-277307377267361,611,0003,680
2011-04-267357377177181,965,0003,590
2011-04-25735744729730977,0003,650
2011-04-227327437267372,067,0003,685
2011-04-217417447307311,973,0003,655
2011-04-207167387147353,474,0003,675
2011-04-196937046887011,704,0003,505
2011-04-187107126997071,797,0003,535
2011-04-157067176957093,803,0003,545
2011-04-146656926656882,618,0003,440
2011-04-136646756596683,073,0003,340
2011-04-126866896626642,933,0003,320
2011-04-117057106936961,711,0003,480
2011-04-086767176677124,886,0003,560
2011-04-076836926726751,698,0003,375
2011-04-066806906626742,586,0003,370
2011-04-056906936666721,772,0003,360
2011-04-046866966786831,685,0003,415
2011-04-016826906716761,691,0003,380
2011-03-316796836626812,116,0003,405
2011-03-306676806626713,624,0003,355
2011-03-296526696366643,041,0003,320
2011-03-286636666506571,691,0003,285
2011-03-256776836546622,394,0003,310
2011-03-246916966556663,019,0003,330
2011-03-236977076846903,966,0003,450
2011-03-227007076907053,846,0003,525
2011-03-186576796546694,304,0003,345
2011-03-175926455886265,277,0003,130
2011-03-165976345926225,227,0003,110
2011-03-156196195665775,638,0002,885
2011-03-147027076416664,217,0003,330
2011-03-117537677507555,182,0003,775
2011-03-107767847607671,794,0003,835
2011-03-097947967817841,668,0003,920
2011-03-087757887757821,567,0003,910
2011-03-077927957707792,934,0003,895
2011-03-048148167958005,107,0004,000
2011-03-037757997727985,028,0003,990
2011-03-027707727487513,369,0003,755
2011-03-017817857757853,016,0003,925
2011-02-287477687407663,215,0003,830
2011-02-257307437217333,675,0003,665
2011-02-247517587257293,776,0003,645
2011-02-237347677337505,696,0003,750
2011-02-227607617447493,101,0003,745
2011-02-217907907707722,216,0003,860
2011-02-188028057787842,677,0003,920
2011-02-177838027797955,112,0003,975
2011-02-167747867647682,575,0003,840
2011-02-157407787357753,606,0003,875
2011-02-147407407307351,525,0003,675
2011-02-107297397297372,250,0003,685
2011-02-097427437247281,949,0003,640
2011-02-087447497367382,260,0003,690
2011-02-077367467317393,100,0003,695
2011-02-047157227127192,580,0003,595
2011-02-036987096967032,447,0003,515
2011-02-026906976896952,116,0003,475
2011-02-016866916716842,778,0003,420
2011-01-316726886636852,563,0003,425
2011-01-286946956826902,833,0003,450
2011-01-276646826596792,751,0003,395
2011-01-266596686576581,353,0003,290
2011-01-256506676446622,480,0003,310
2011-01-246426496336441,815,0003,220
2011-01-216716716376422,853,0003,210
2011-01-206806826676691,715,0003,345
2011-01-196736856716851,738,0003,425
2011-01-186656746606721,472,0003,360
2011-01-176676766636651,745,0003,325
2011-01-146646756636652,787,0003,325
2011-01-136836866716732,253,0003,365
2011-01-126906976736754,025,0003,375
2011-01-116536766526722,939,0003,360
2011-01-076566616516581,883,0003,290
2011-01-066526706516603,257,0003,300
2011-01-056396426336411,828,0003,205
2011-01-046336456306382,214,0003,190

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