6103 オークマ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	965	972	957	957	710,000	2,392.50
2014-12-29	988	989	963	973	951,000	2,432.50
2014-12-26	975	983	973	981	749,000	2,452.50
2014-12-25	975	976	966	970	824,000	2,425
2014-12-24	970	977	969	975	1,190,000	2,437.50
2014-12-22	962	965	951	962	1,138,000	2,405
2014-12-19	982	985	958	967	1,775,000	2,417.50
2014-12-18	950	961	947	956	1,428,000	2,390
2014-12-17	902	931	900	928	2,526,000	2,320
2014-12-16	910	919	902	912	2,666,000	2,280
2014-12-15	946	960	931	932	2,449,000	2,330
2014-12-12	964	974	954	957	3,168,000	2,392.50
2014-12-11	940	953	937	952	2,159,000	2,380
2014-12-10	969	980	962	966	2,142,000	2,415
2014-12-09	981	995	980	984	2,349,000	2,460
2014-12-08	1,000	1,008	987	1,000	1,847,000	2,500
2014-12-05	970	997	969	991	1,897,000	2,477.50
2014-12-04	950	983	950	982	2,887,000	2,455
2014-12-03	931	948	920	941	2,556,000	2,352.50
2014-12-02	910	931	909	930	1,260,000	2,325
2014-12-01	904	923	904	920	1,734,000	2,300
2014-11-28	890	904	890	901	2,800,000	2,252.50
2014-11-27	873	878	863	867	1,262,000	2,167.50
2014-11-26	884	887	874	876	1,570,000	2,190
2014-11-25	888	896	886	892	1,088,000	2,230
2014-11-21	879	883	864	881	1,397,000	2,202.50
2014-11-20	891	895	877	885	711,000	2,212.50
2014-11-19	899	905	880	881	1,364,000	2,202.50
2014-11-18	864	898	864	894	1,684,000	2,235
2014-11-17	892	899	856	859	2,732,000	2,147.50
2014-11-14	904	910	882	896	2,932,000	2,240
2014-11-13	876	890	871	889	2,223,000	2,222.50
2014-11-12	880	893	871	874	3,314,000	2,185
2014-11-11	857	877	857	875	1,739,000	2,187.50
2014-11-10	846	856	845	855	1,526,000	2,137.50
2014-11-07	850	859	845	856	2,459,000	2,140
2014-11-06	830	850	829	838	2,189,000	2,095
2014-11-05	822	830	815	827	1,842,000	2,067.50
2014-11-04	822	836	807	820	4,545,000	2,050
2014-10-31	754	785	751	780	3,459,000	1,950
2014-10-30	740	753	734	743	3,306,000	1,857.50
2014-10-29	740	743	718	739	6,670,000	1,847.50
2014-10-28	744	758	741	755	1,527,000	1,887.50
2014-10-27	740	753	733	748	1,372,000	1,870
2014-10-24	743	748	730	734	1,682,000	1,835
2014-10-23	733	739	725	726	1,575,000	1,815
2014-10-22	730	742	725	736	2,061,000	1,840
2014-10-21	748	748	709	710	3,069,000	1,775
2014-10-20	745	753	743	751	1,435,000	1,877.50
2014-10-17	727	734	720	720	1,551,000	1,800
2014-10-16	733	734	725	727	1,635,000	1,817.50
2014-10-15	755	758	741	750	1,977,000	1,875
2014-10-14	742	760	742	748	1,933,000	1,870
2014-10-10	778	779	759	767	2,636,000	1,917.50
2014-10-09	803	810	788	790	2,123,000	1,975
2014-10-08	811	816	799	806	1,704,000	2,015
2014-10-07	828	834	821	825	1,284,000	2,062.50
2014-10-06	850	862	838	841	1,718,000	2,102.50
2014-10-03	822	833	819	832	1,250,000	2,080
2014-10-02	838	838	818	821	2,162,000	2,052.50
2014-10-01	877	882	855	857	1,194,000	2,142.50
2014-09-30	887	887	876	877	997,000	2,192.50
2014-09-29	900	903	884	895	1,133,000	2,237.50
2014-09-26	875	890	872	890	1,873,000	2,225
2014-09-25	888	894	879	883	1,313,000	2,207.50
2014-09-24	860	881	855	879	1,389,000	2,197.50
2014-09-22	880	883	864	870	1,605,000	2,175
2014-09-19	860	888	859	888	4,753,000	2,220
2014-09-18	825	850	824	847	2,125,000	2,117.50
2014-09-17	817	822	808	819	1,113,000	2,047.50
2014-09-16	811	820	807	812	991,000	2,030
2014-09-12	817	831	811	814	3,097,000	2,035
2014-09-11	815	820	812	819	1,576,000	2,047.50
2014-09-10	801	810	791	809	2,079,000	2,022.50
2014-09-09	830	830	801	803	4,229,000	2,007.50
2014-09-08	849	857	842	845	788,000	2,112.50
2014-09-05	853	856	845	849	891,000	2,122.50
2014-09-04	862	862	843	845	857,000	2,112.50
2014-09-03	852	872	849	862	1,834,000	2,155
2014-09-02	842	852	832	846	1,398,000	2,115
2014-09-01	834	845	832	842	1,354,000	2,105
2014-08-29	834	839	823	835	1,789,000	2,087.50
2014-08-28	849	850	843	849	610,000	2,122.50
2014-08-27	852	855	845	849	807,000	2,122.50
2014-08-26	862	863	850	853	748,000	2,132.50
2014-08-25	864	865	850	863	1,833,000	2,157.50
2014-08-22	871	884	866	867	1,220,000	2,167.50
2014-08-21	859	871	852	868	1,298,000	2,170
2014-08-20	870	870	857	859	917,000	2,147.50
2014-08-19	868	872	862	865	816,000	2,162.50
2014-08-18	870	872	858	860	809,000	2,150
2014-08-15	860	875	854	873	1,088,000	2,182.50
2014-08-14	862	865	858	862	539,000	2,155
2014-08-13	850	862	850	859	810,000	2,147.50
2014-08-12	855	862	852	858	1,013,000	2,145
2014-08-11	838	852	837	851	929,000	2,127.50
2014-08-08	835	839	819	824	2,035,000	2,060
2014-08-07	845	850	832	846	1,109,000	2,115
2014-08-06	847	853	833	841	1,727,000	2,102.50
2014-08-05	865	870	844	846	2,110,000	2,115
2014-08-04	886	888	864	865	2,615,000	2,162.50
2014-08-01	880	905	876	890	4,039,000	2,225
2014-07-31	955	967	954	959	1,670,000	2,397.50
2014-07-30	938	950	938	946	841,000	2,365
2014-07-29	942	955	938	944	1,692,000	2,360
2014-07-28	933	942	929	942	731,000	2,355
2014-07-25	933	940	925	938	1,094,000	2,345
2014-07-24	918	928	918	923	1,499,000	2,307.50
2014-07-23	920	924	914	917	1,341,000	2,292.50
2014-07-22	925	935	923	926	1,138,000	2,315
2014-07-18	933	933	917	920	1,356,000	2,300
2014-07-17	955	961	945	948	851,000	2,370
2014-07-16	945	956	945	949	621,000	2,372.50
2014-07-15	933	954	933	951	762,000	2,377.50
2014-07-14	930	936	921	934	769,000	2,335
2014-07-11	940	948	925	933	1,140,000	2,332.50
2014-07-10	953	959	949	949	1,166,000	2,372.50
2014-07-09	946	954	940	950	1,185,000	2,375
2014-07-08	965	973	951	961	1,205,000	2,402.50
2014-07-07	972	985	970	973	667,000	2,432.50
2014-07-04	982	986	977	979	765,000	2,447.50
2014-07-03	984	986	967	974	1,167,000	2,435
2014-07-02	993	997	977	978	1,332,000	2,445
2014-07-01	973	998	969	989	1,501,000	2,472.50
2014-06-30	956	976	953	974	1,751,000	2,435
2014-06-27	975	977	947	953	2,661,000	2,382.50
2014-06-26	998	999	982	990	1,077,000	2,475
2014-06-25	1,006	1,006	991	993	829,000	2,482.50
2014-06-24	1,004	1,009	988	1,005	1,490,000	2,512.50
2014-06-23	1,026	1,028	1,004	1,014	1,331,000	2,535
2014-06-20	1,033	1,033	1,008	1,016	1,907,000	2,540
2014-06-19	1,039	1,039	1,010	1,018	1,900,000	2,545
2014-06-18	1,012	1,031	1,011	1,029	1,011,000	2,572.50
2014-06-17	1,013	1,016	1,000	1,002	868,000	2,505
2014-06-16	1,019	1,020	999	1,011	1,185,000	2,527.50
2014-06-13	987	1,022	987	1,020	2,000,000	2,550
2014-06-12	993	1,009	990	1,008	1,122,000	2,520
2014-06-11	991	1,008	983	1,004	1,439,000	2,510
2014-06-10	1,002	1,008	989	992	1,107,000	2,480
2014-06-09	998	1,008	990	997	1,797,000	2,492.50
2014-06-06	974	986	967	981	1,428,000	2,452.50
2014-06-05	968	976	958	966	1,099,000	2,415
2014-06-04	967	967	951	958	1,661,000	2,395
2014-06-03	989	991	968	969	1,842,000	2,422.50
2014-06-02	960	976	958	970	2,172,000	2,425
2014-05-30	950	955	936	938	1,556,000	2,345
2014-05-29	943	958	932	948	1,749,000	2,370
2014-05-28	964	969	950	952	1,595,000	2,380
2014-05-27	955	979	954	968	1,457,000	2,420
2014-05-26	962	964	947	957	1,250,000	2,392.50
2014-05-23	939	966	933	955	1,809,000	2,387.50
2014-05-22	906	932	906	931	1,675,000	2,327.50
2014-05-21	879	889	873	887	1,040,000	2,217.50
2014-05-20	896	902	884	894	976,000	2,235
2014-05-19	906	920	889	893	1,173,000	2,232.50
2014-05-16	894	910	890	907	1,419,000	2,267.50
2014-05-15	885	917	880	915	1,541,000	2,287.50
2014-05-14	895	903	887	893	874,000	2,232.50
2014-05-13	881	899	879	897	1,567,000	2,242.50
2014-05-12	870	887	864	867	938,000	2,167.50
2014-05-09	856	870	851	866	1,236,000	2,165
2014-05-08	855	862	843	855	1,522,000	2,137.50
2014-05-07	881	881	841	842	3,320,000	2,105
2014-05-02	879	909	879	900	1,993,000	2,250
2014-05-01	872	879	865	877	1,517,000	2,192.50
2014-04-30	880	891	870	876	2,208,000	2,190
2014-04-28	861	880	844	876	5,106,000	2,190
2014-04-25	798	806	788	801	929,000	2,002.50
2014-04-24	800	807	794	796	848,000	1,990
2014-04-23	793	803	788	795	570,000	1,987.50
2014-04-22	814	814	789	790	993,000	1,975
2014-04-21	819	823	811	813	603,000	2,032.50
2014-04-18	821	824	809	815	674,000	2,037.50
2014-04-17	810	819	804	812	951,000	2,030
2014-04-16	794	814	790	813	1,112,000	2,032.50
2014-04-15	792	800	782	785	1,133,000	1,962.50
2014-04-14	777	783	769	777	1,499,000	1,942.50
2014-04-11	785	790	772	781	2,829,000	1,952.50
2014-04-10	830	834	806	810	1,244,000	2,025
2014-04-09	824	833	813	815	1,376,000	2,037.50
2014-04-08	858	858	832	834	1,439,000	2,085
2014-04-07	877	878	853	860	1,397,000	2,150
2014-04-04	878	887	877	884	1,197,000	2,210
2014-04-03	894	898	885	887	1,664,000	2,217.50
2014-04-02	862	897	855	884	2,267,000	2,210
2014-04-01	830	860	828	853	1,661,000	2,132.50
2014-03-31	833	839	812	834	2,785,000	2,085
2014-03-28	842	849	838	848	1,212,000	2,120
2014-03-27	820	857	810	852	1,640,000	2,130
2014-03-26	834	840	822	834	1,604,000	2,085
2014-03-25	846	846	821	829	1,189,000	2,072.50
2014-03-24	839	858	831	851	2,207,000	2,127.50
2014-03-20	849	857	826	826	1,976,000	2,065
2014-03-19	842	851	821	837	1,643,000	2,092.50
2014-03-18	846	849	829	831	1,486,000	2,077.50
2014-03-17	826	842	825	831	3,090,000	2,077.50
2014-03-14	839	843	818	821	4,938,000	2,052.50
2014-03-13	872	880	859	869	1,465,000	2,172.50
2014-03-12	885	891	870	870	1,494,000	2,175
2014-03-11	896	903	886	896	908,000	2,240
2014-03-10	898	901	887	895	963,000	2,237.50
2014-03-07	901	913	895	904	847,000	2,260
2014-03-06	893	899	879	897	1,197,000	2,242.50
2014-03-05	907	912	882	887	1,808,000	2,217.50
2014-03-04	872	895	866	892	2,302,000	2,230
2014-03-03	903	905	875	886	1,484,000	2,215
2014-02-28	922	939	904	916	1,663,000	2,290
2014-02-27	924	934	917	928	1,069,000	2,320
2014-02-26	928	958	928	937	1,744,000	2,342.50
2014-02-25	924	1,050	921	947	3,829,000	2,367.50
2014-02-24	908	914	875	901	2,706,000	2,252.50
2014-02-21	912	922	906	920	1,899,000	2,300
2014-02-20	947	951	900	906	2,751,000	2,265
2014-02-19	945	965	944	961	2,039,000	2,402.50
2014-02-18	927	954	920	950	1,766,000	2,375
2014-02-17	918	931	913	925	1,576,000	2,312.50
2014-02-14	928	944	894	908	2,880,000	2,270
2014-02-13	984	984	925	928	4,694,000	2,320
2014-02-12	981	998	972	985	3,375,000	2,462.50
2014-02-10	970	974	952	969	2,031,000	2,422.50
2014-02-07	933	954	926	951	2,733,000	2,377.50
2014-02-06	922	929	908	913	1,586,000	2,282.50
2014-02-05	929	932	902	915	2,269,000	2,287.50
2014-02-04	937	941	903	903	3,770,000	2,257.50
2014-02-03	960	990	939	987	4,633,000	2,467.50
2014-01-31	1,028	1,036	992	1,002	1,840,000	2,505
2014-01-30	1,026	1,028	1,008	1,017	1,686,000	2,542.50
2014-01-29	1,048	1,069	1,042	1,052	2,357,000	2,630
2014-01-28	1,043	1,043	1,026	1,029	2,714,000	2,572.50
2014-01-27	1,028	1,039	1,024	1,027	2,882,000	2,567.50
2014-01-24	1,080	1,095	1,059	1,068	3,650,000	2,670
2014-01-23	1,105	1,133	1,101	1,115	3,391,000	2,787.50
2014-01-22	1,099	1,146	1,094	1,134	6,491,000	2,835
2014-01-21	1,086	1,090	1,062	1,065	4,087,000	2,662.50
2014-01-20	1,121	1,123	1,097	1,099	1,702,000	2,747.50
2014-01-17	1,148	1,151	1,124	1,127	2,324,000	2,817.50
2014-01-16	1,196	1,220	1,147	1,151	3,692,000	2,877.50
2014-01-15	1,153	1,163	1,144	1,161	1,715,000	2,902.50
2014-01-14	1,099	1,152	1,097	1,134	2,817,000	2,835
2014-01-10	1,149	1,165	1,139	1,165	2,536,000	2,912.50
2014-01-09	1,158	1,170	1,152	1,166	1,664,000	2,915
2014-01-08	1,154	1,172	1,148	1,172	1,553,000	2,930
2014-01-07	1,145	1,160	1,142	1,143	1,444,000	2,857.50
2014-01-06	1,151	1,161	1,137	1,141	2,353,000	2,852.50

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