6103 オークマ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	585	592	584	588	1,172,000	1,470
2012-12-27	580	589	577	582	1,323,000	1,455
2012-12-26	554	570	550	570	1,073,000	1,425
2012-12-25	553	553	540	547	1,024,000	1,367.50
2012-12-21	557	557	529	535	1,536,000	1,337.50
2012-12-20	561	564	548	549	1,735,000	1,372.50
2012-12-19	553	560	547	560	1,591,000	1,400
2012-12-18	537	552	536	543	1,311,000	1,357.50
2012-12-17	551	556	537	537	1,312,000	1,342.50
2012-12-14	537	542	526	539	3,622,000	1,347.50
2012-12-13	525	543	522	540	1,877,000	1,350
2012-12-12	513	522	510	515	1,398,000	1,287.50
2012-12-11	503	509	494	508	1,692,000	1,270
2012-12-10	512	512	505	509	1,429,000	1,272.50
2012-12-07	500	507	498	503	1,288,000	1,257.50
2012-12-06	497	501	493	499	1,267,000	1,247.50
2012-12-05	480	493	477	491	1,277,000	1,227.50
2012-12-04	483	489	481	484	990,000	1,210
2012-12-03	481	493	479	487	1,520,000	1,217.50
2012-11-30	477	481	471	478	1,531,000	1,195
2012-11-29	473	478	471	476	1,539,000	1,190
2012-11-28	487	487	469	470	1,391,000	1,175
2012-11-27	493	495	484	495	1,231,000	1,237.50
2012-11-26	493	498	492	494	1,814,000	1,235
2012-11-22	485	487	482	487	1,901,000	1,217.50
2012-11-21	478	487	475	483	1,253,000	1,207.50
2012-11-20	486	486	472	475	841,000	1,187.50
2012-11-19	482	484	477	479	1,110,000	1,197.50
2012-11-16	460	473	460	472	1,644,000	1,180
2012-11-15	446	457	443	457	1,660,000	1,142.50
2012-11-14	448	450	440	442	1,170,000	1,105
2012-11-13	455	459	442	452	1,951,000	1,130
2012-11-12	455	460	451	455	1,768,000	1,137.50
2012-11-09	472	472	462	465	2,212,000	1,162.50
2012-11-08	485	492	475	482	1,454,000	1,205
2012-11-07	489	493	484	492	1,586,000	1,230
2012-11-06	481	487	479	481	977,000	1,202.50
2012-11-05	481	489	476	481	1,137,000	1,202.50
2012-11-02	474	484	472	482	1,735,000	1,205
2012-11-01	479	479	458	463	2,564,000	1,157.50
2012-10-31	483	491	479	487	1,102,000	1,217.50
2012-10-30	480	486	475	477	1,098,000	1,192.50
2012-10-29	480	481	473	479	766,000	1,197.50
2012-10-26	488	493	476	476	1,121,000	1,190
2012-10-25	487	490	481	490	1,143,000	1,225
2012-10-24	489	497	486	486	1,128,000	1,215
2012-10-23	499	504	491	498	1,146,000	1,245
2012-10-22	484	495	478	491	1,333,000	1,227.50
2012-10-19	487	500	485	500	2,010,000	1,250
2012-10-18	478	489	469	486	2,818,000	1,215
2012-10-17	483	484	475	476	1,333,000	1,190
2012-10-16	481	485	470	478	1,664,000	1,195
2012-10-15	463	478	458	477	1,677,000	1,192.50
2012-10-12	467	470	457	462	2,571,000	1,155
2012-10-11	450	472	449	461	2,833,000	1,152.50
2012-10-10	452	455	447	452	1,456,000	1,130
2012-10-09	472	472	462	464	1,215,000	1,160
2012-10-05	472	477	467	474	1,589,000	1,185
2012-10-04	462	471	456	466	1,247,000	1,165
2012-10-03	454	464	451	461	1,166,000	1,152.50
2012-10-02	459	465	452	455	1,206,000	1,137.50
2012-10-01	460	461	448	454	1,372,000	1,135
2012-09-28	472	477	459	461	1,614,000	1,152.50
2012-09-27	464	471	460	469	1,243,000	1,172.50
2012-09-26	470	473	463	467	1,696,000	1,167.50
2012-09-25	488	493	478	483	1,858,000	1,207.50
2012-09-24	494	498	487	494	1,578,000	1,235
2012-09-21	489	508	486	501	1,616,000	1,252.50
2012-09-20	506	514	493	493	2,077,000	1,232.50
2012-09-19	506	518	501	514	2,306,000	1,285
2012-09-18	496	507	491	503	1,703,000	1,257.50
2012-09-14	475	495	475	492	3,030,000	1,230
2012-09-13	459	473	459	469	888,000	1,172.50
2012-09-12	455	463	452	460	1,173,000	1,150
2012-09-11	464	464	450	454	1,199,000	1,135
2012-09-10	472	476	465	471	1,399,000	1,177.50
2012-09-07	463	477	456	473	2,143,000	1,182.50
2012-09-06	444	448	439	442	1,075,000	1,105
2012-09-05	459	459	440	442	1,479,000	1,105
2012-09-04	454	467	453	463	985,000	1,157.50
2012-09-03	461	464	454	455	1,356,000	1,137.50
2012-08-31	467	473	463	465	1,095,000	1,162.50
2012-08-30	476	480	471	473	1,187,000	1,182.50
2012-08-29	475	483	474	481	915,000	1,202.50
2012-08-28	479	482	469	476	1,560,000	1,190
2012-08-27	483	484	470	474	1,070,000	1,185
2012-08-24	483	485	476	478	1,364,000	1,195
2012-08-23	486	497	481	495	1,183,000	1,237.50
2012-08-22	491	494	483	491	870,000	1,227.50
2012-08-21	490	494	487	492	1,036,000	1,230
2012-08-20	494	495	483	492	1,763,000	1,230
2012-08-17	472	487	471	486	2,095,000	1,215
2012-08-16	448	468	446	464	2,069,000	1,160
2012-08-15	453	454	437	447	1,504,000	1,117.50
2012-08-14	463	465	443	450	3,050,000	1,125
2012-08-13	470	473	465	471	863,000	1,177.50
2012-08-10	466	474	460	467	1,067,000	1,167.50
2012-08-09	457	473	457	468	1,528,000	1,170
2012-08-08	456	479	456	462	2,328,000	1,155
2012-08-07	436	450	434	448	1,350,000	1,120
2012-08-06	445	450	438	441	1,449,000	1,102.50
2012-08-03	450	450	433	436	1,421,000	1,090
2012-08-02	470	472	458	458	1,746,000	1,145
2012-08-01	474	483	466	475	1,745,000	1,187.50
2012-07-31	458	478	454	473	1,026,000	1,182.50
2012-07-30	476	480	462	466	1,029,000	1,165
2012-07-27	462	472	458	467	1,269,000	1,167.50
2012-07-26	440	453	432	449	1,635,000	1,122.50
2012-07-25	454	454	430	434	1,610,000	1,085
2012-07-24	450	456	443	454	1,200,000	1,135
2012-07-23	460	462	449	450	1,175,000	1,125
2012-07-20	483	484	468	470	1,223,000	1,175
2012-07-19	465	484	463	481	1,960,000	1,202.50
2012-07-18	469	474	454	458	1,209,000	1,145
2012-07-17	470	470	461	462	1,248,000	1,155
2012-07-13	465	473	460	469	2,099,000	1,172.50
2012-07-12	478	483	462	469	2,653,000	1,172.50
2012-07-11	484	487	472	478	2,137,000	1,195
2012-07-10	500	505	490	491	1,654,000	1,227.50
2012-07-09	517	519	498	499	2,277,000	1,247.50
2012-07-06	540	540	527	532	1,268,000	1,330
2012-07-05	537	546	535	541	795,000	1,352.50
2012-07-04	541	541	536	538	909,000	1,345
2012-07-03	530	541	530	533	1,125,000	1,332.50
2012-07-02	545	546	538	538	1,022,000	1,345
2012-06-29	516	538	513	534	1,133,000	1,335
2012-06-28	530	533	518	523	1,222,000	1,307.50
2012-06-27	520	523	516	522	795,000	1,305
2012-06-26	525	530	513	521	1,108,000	1,302.50
2012-06-25	547	549	532	533	818,000	1,332.50
2012-06-22	536	542	531	540	1,178,000	1,350
2012-06-21	540	547	536	542	1,344,000	1,355
2012-06-20	553	558	535	540	2,278,000	1,350
2012-06-19	537	550	535	544	1,834,000	1,360
2012-06-18	532	546	529	543	2,323,000	1,357.50
2012-06-15	517	521	508	512	1,506,000	1,280
2012-06-14	509	519	506	516	1,645,000	1,290
2012-06-13	523	526	511	514	1,563,000	1,285
2012-06-12	510	526	506	519	1,561,000	1,297.50
2012-06-11	517	531	515	527	1,454,000	1,317.50
2012-06-08	519	519	502	504	3,912,000	1,260
2012-06-07	530	531	518	522	2,256,000	1,305
2012-06-06	505	517	498	514	1,883,000	1,285
2012-06-05	481	500	480	498	1,930,000	1,245
2012-06-04	475	478	470	474	1,825,000	1,185
2012-06-01	510	513	495	498	1,478,000	1,245
2012-05-31	520	523	509	516	2,492,000	1,290
2012-05-30	546	549	527	537	1,347,000	1,342.50
2012-05-29	531	549	523	548	1,384,000	1,370
2012-05-28	532	533	522	531	908,000	1,327.50
2012-05-25	542	544	526	527	1,325,000	1,317.50
2012-05-24	538	542	524	538	2,002,000	1,345
2012-05-23	551	552	534	537	2,441,000	1,342.50
2012-05-22	548	554	544	551	1,384,000	1,377.50
2012-05-21	536	548	533	534	1,684,000	1,335
2012-05-18	549	549	524	527	2,802,000	1,317.50
2012-05-17	550	570	543	566	2,144,000	1,415
2012-05-16	557	564	545	549	2,249,000	1,372.50
2012-05-15	560	561	547	556	2,244,000	1,390
2012-05-14	580	591	566	568	1,549,000	1,420
2012-05-11	580	589	574	576	1,748,000	1,440
2012-05-10	576	594	572	582	1,536,000	1,455
2012-05-09	594	594	579	584	1,945,000	1,460
2012-05-08	606	608	597	601	1,779,000	1,502.50
2012-05-07	604	608	588	592	2,075,000	1,480
2012-05-02	616	629	614	623	2,244,000	1,557.50
2012-05-01	621	624	612	615	1,884,000	1,537.50
2012-04-27	643	660	629	634	2,575,000	1,585
2012-04-26	661	665	647	651	1,729,000	1,627.50
2012-04-25	652	661	650	661	2,136,000	1,652.50
2012-04-24	648	649	637	646	2,496,000	1,615
2012-04-23	668	677	654	658	2,110,000	1,645
2012-04-20	657	665	647	663	2,037,000	1,657.50
2012-04-19	651	658	645	652	1,784,000	1,630
2012-04-18	630	651	630	650	1,718,000	1,625
2012-04-17	628	638	612	616	1,928,000	1,540
2012-04-16	636	643	625	626	1,889,000	1,565
2012-04-13	650	669	647	652	3,776,000	1,630
2012-04-12	635	644	627	641	1,143,000	1,602.50
2012-04-11	608	636	607	632	2,663,000	1,580
2012-04-10	631	648	620	625	1,659,000	1,562.50
2012-04-09	633	639	624	626	1,856,000	1,565
2012-04-06	662	662	641	646	1,441,000	1,615
2012-04-05	660	665	648	661	1,617,000	1,652.50
2012-04-04	685	687	664	667	1,705,000	1,667.50
2012-04-03	693	693	682	685	1,265,000	1,712.50
2012-04-02	694	700	691	695	1,412,000	1,737.50
2012-03-30	684	689	669	684	1,902,000	1,710
2012-03-29	695	696	681	687	1,309,000	1,717.50
2012-03-28	689	713	688	701	2,190,000	1,752.50
2012-03-27	685	695	679	695	1,740,000	1,737.50
2012-03-26	675	679	664	671	1,165,000	1,677.50
2012-03-23	671	673	664	670	1,854,000	1,675
2012-03-22	684	698	676	683	2,486,000	1,707.50
2012-03-21	690	693	676	680	1,921,000	1,700
2012-03-19	692	700	690	696	1,545,000	1,740
2012-03-16	687	692	682	688	1,199,000	1,720
2012-03-15	687	692	679	690	2,126,000	1,725
2012-03-14	699	699	684	684	2,609,000	1,710
2012-03-13	686	692	674	679	2,795,000	1,697.50
2012-03-12	687	689	669	672	2,419,000	1,680
2012-03-09	678	685	667	677	4,862,000	1,692.50
2012-03-08	655	667	652	667	1,914,000	1,667.50
2012-03-07	631	648	626	645	2,056,000	1,612.50
2012-03-06	662	667	638	643	2,856,000	1,607.50
2012-03-05	667	682	662	662	2,224,000	1,655
2012-03-02	678	678	654	667	2,513,000	1,667.50
2012-03-01	684	693	663	670	2,801,000	1,675
2012-02-29	683	695	675	676	2,429,000	1,690
2012-02-28	660	676	657	676	1,891,000	1,690
2012-02-27	692	697	672	675	2,621,000	1,687.50
2012-02-24	659	677	655	675	2,162,000	1,687.50
2012-02-23	650	657	646	656	1,492,000	1,640
2012-02-22	641	654	637	652	1,468,000	1,630
2012-02-21	647	658	640	643	1,969,000	1,607.50
2012-02-20	650	655	644	651	2,330,000	1,627.50
2012-02-17	630	633	622	630	2,990,000	1,575
2012-02-16	608	629	606	616	2,127,000	1,540
2012-02-15	602	623	600	614	3,507,000	1,535
2012-02-14	591	597	587	594	1,157,000	1,485
2012-02-13	588	592	578	591	2,098,000	1,477.50
2012-02-10	612	612	592	594	2,882,000	1,485
2012-02-09	600	616	598	613	2,552,000	1,532.50
2012-02-08	601	603	595	603	2,000,000	1,507.50
2012-02-07	598	599	591	595	1,699,000	1,487.50
2012-02-06	604	607	599	603	2,227,000	1,507.50
2012-02-03	585	598	580	586	2,308,000	1,465
2012-02-02	578	590	576	589	3,209,000	1,472.50
2012-02-01	563	577	557	574	3,235,000	1,435
2012-01-31	548	561	545	553	1,866,000	1,382.50
2012-01-30	551	558	546	546	1,338,000	1,365
2012-01-27	561	561	549	554	2,374,000	1,385
2012-01-26	565	573	561	564	3,446,000	1,410
2012-01-25	560	565	554	561	1,929,000	1,402.50
2012-01-24	560	564	551	552	1,631,000	1,380
2012-01-23	548	562	546	553	2,273,000	1,382.50
2012-01-20	545	554	540	551	3,237,000	1,377.50
2012-01-19	528	537	525	535	3,246,000	1,337.50
2012-01-18	492	525	492	518	4,681,000	1,295
2012-01-17	481	490	476	489	1,576,000	1,222.50
2012-01-16	488	488	474	475	2,085,000	1,187.50
2012-01-13	487	498	485	491	3,225,000	1,227.50
2012-01-12	472	481	472	479	1,871,000	1,197.50
2012-01-11	480	489	475	478	1,718,000	1,195
2012-01-10	485	485	471	480	2,239,000	1,200
2012-01-06	494	495	477	485	1,769,000	1,212.50
2012-01-05	492	498	491	494	1,446,000	1,235
2012-01-04	502	507	496	502	1,652,000	1,255

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31