6103 オークマ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,0941,1241,0861,1151,487,0005,575
2016-12-291,1331,1371,1061,1111,454,0005,555
2016-12-281,1371,1541,1371,146860,0005,730
2016-12-271,1251,1391,1211,132808,0005,660
2016-12-261,1321,1451,1311,133643,0005,665
2016-12-221,1411,1441,1291,143727,0005,715
2016-12-211,1431,1541,1311,1421,549,0005,710
2016-12-201,1501,1511,1311,1501,222,0005,750
2016-12-191,1441,1481,1281,1471,051,0005,735
2016-12-161,1401,1661,1331,1521,744,0005,760
2016-12-151,1181,1361,1181,1261,468,0005,630
2016-12-141,1021,1221,0901,1171,382,0005,585
2016-12-131,1151,1151,0831,0981,307,0005,490
2016-12-121,1361,1451,0971,1172,237,0005,585
2016-12-091,0811,1011,0711,1013,377,0005,505
2016-12-081,0721,0771,0611,0741,886,0005,370
2016-12-071,0601,0691,0561,0671,172,0005,335
2016-12-061,0651,0781,0521,0632,326,0005,315
2016-12-051,0271,0541,0171,0531,686,0005,265
2016-12-021,0311,0401,0251,0381,594,0005,190
2016-12-011,0351,0591,0171,0362,337,0005,180
2016-11-301,0001,0069971,0011,329,0005,005
2016-11-299951,0029889991,407,0004,995
2016-11-281,0161,0169971,0071,745,0005,035
2016-11-251,0141,0411,0121,0272,236,0005,135
2016-11-249941,0069941,0041,549,0005,020
2016-11-229859879799841,021,0004,920
2016-11-219859899809821,461,0004,910
2016-11-189759869759862,211,0004,930
2016-11-179619679379512,106,0004,755
2016-11-169749939689772,701,0004,885
2016-11-159509609459521,353,0004,760
2016-11-149409519279451,994,0004,725
2016-11-119109419059333,106,0004,665
2016-11-108919008818952,055,0004,475
2016-11-098898998048152,309,0004,075
2016-11-088878918718851,042,0004,425
2016-11-078888948788851,483,0004,425
2016-11-048588648448581,668,0004,290
2016-11-028869008618632,766,0004,315
2016-11-018809178809102,406,0004,550
2016-10-318718828628801,562,0004,400
2016-10-288608838608811,864,0004,405
2016-10-278568598418511,233,0004,255
2016-10-26858861851858670,0004,290
2016-10-258688728558571,253,0004,285
2016-10-248628658538591,043,0004,295
2016-10-218308668308623,063,0004,310
2016-10-208118228048221,234,0004,110
2016-10-19811815801807772,0004,035
2016-10-188128218008081,566,0004,040
2016-10-17808817800811996,0004,055
2016-10-147948007867991,058,0003,995
2016-10-13819821794797823,0003,985
2016-10-12798811794807913,0004,035
2016-10-118048148018101,275,0004,050
2016-10-07792801787798968,0003,990
2016-10-06798804790792872,0003,960
2016-10-057667917667871,485,0003,935
2016-10-047557657507651,247,0003,825
2016-10-037687687487521,480,0003,760
2016-09-307717727637671,425,0003,835
2016-09-297557787497761,207,0003,880
2016-09-287537627427441,057,0003,720
2016-09-277417707367691,485,0003,845
2016-09-267567567437481,361,0003,740
2016-09-237617667557571,155,0003,785
2016-09-217557737437711,266,0003,855
2016-09-207497597417561,272,0003,780
2016-09-16745759742753793,0003,765
2016-09-157537597417431,423,0003,715
2016-09-14752768748764993,0003,820
2016-09-13769769756758999,0003,790
2016-09-127677737587611,034,0003,805
2016-09-097787827717791,742,0003,895
2016-09-087777877707771,462,0003,885
2016-09-077847877717851,630,0003,925
2016-09-068138148038101,080,0004,050
2016-09-058098298098151,628,0004,075
2016-09-028038037817941,550,0003,970
2016-09-017938067908031,667,0004,015
2016-08-317697967697911,439,0003,955
2016-08-30758769754764837,0003,820
2016-08-297507627487611,467,0003,805
2016-08-267287427287321,574,0003,660
2016-08-257307427237401,997,0003,700
2016-08-247247317207221,248,0003,610
2016-08-237517517197241,755,0003,620
2016-08-22758763751757940,0003,785
2016-08-197377587327561,688,0003,780
2016-08-187357387237252,363,0003,625
2016-08-177347547337531,029,0003,765
2016-08-167457557367361,139,0003,680
2016-08-15748755742745661,0003,725
2016-08-127287477227471,524,0003,735
2016-08-107367437177211,879,0003,605
2016-08-097477587407541,511,0003,770
2016-08-087307477287451,582,0003,725
2016-08-057137307057081,926,0003,540
2016-08-046887096827081,891,0003,540
2016-08-036856876736761,904,0003,380
2016-08-027117156977041,682,0003,520
2016-08-017307577247252,862,0003,625
2016-07-297798087737942,705,0003,970
2016-07-287707827577801,547,0003,900
2016-07-277727937667821,479,0003,910
2016-07-267697697447521,344,0003,760
2016-07-257827937727781,471,0003,890
2016-07-227737797617671,192,0003,835
2016-07-217687907687851,425,0003,925
2016-07-207677677487541,399,0003,770
2016-07-197647687527671,788,0003,835
2016-07-157397667387541,604,0003,770
2016-07-147277397177371,262,0003,685
2016-07-137477557217281,737,0003,640
2016-07-126977186977111,805,0003,555
2016-07-116556816556771,628,0003,385
2016-07-086336496326402,319,0003,200
2016-07-076346486306331,338,0003,165
2016-07-066356396226322,004,0003,160
2016-07-056486646426501,451,0003,250
2016-07-046636796516761,139,0003,380
2016-07-016756846646681,697,0003,340
2016-06-306786826656651,561,0003,325
2016-06-296696776556681,430,0003,340
2016-06-286496626356591,369,0003,295
2016-06-276906956546632,418,0003,315
2016-06-247657716636702,436,0003,350
2016-06-23742756736755954,0003,775
2016-06-22742745732735855,0003,675
2016-06-217557557457511,167,0003,755
2016-06-207577717577652,107,0003,825
2016-06-177307447267403,022,0003,700
2016-06-167247267027052,483,0003,525
2016-06-157227377187301,582,0003,650
2016-06-147307317127211,336,0003,605
2016-06-137267317197242,044,0003,620
2016-06-107667667457512,362,0003,755
2016-06-097827827617661,513,0003,830
2016-06-087827907777881,200,0003,940
2016-06-077837917807821,239,0003,910
2016-06-067757817687781,413,0003,890
2016-06-037978077887961,195,0003,980
2016-06-028208237887934,187,0003,965
2016-06-018398578338341,800,0004,170
2016-05-318258548218501,568,0004,250
2016-05-308258298188241,033,0004,120
2016-05-27818827814818969,0004,090
2016-05-26836848825826817,0004,130
2016-05-258268278168231,212,0004,115
2016-05-248208218058061,340,0004,030
2016-05-238158237978211,441,0004,105
2016-05-208158157968111,477,0004,055
2016-05-198268368118161,103,0004,080
2016-05-188108258058151,282,0004,075
2016-05-178298338128201,400,0004,100
2016-05-168058308058201,167,0004,100
2016-05-138398398058071,409,0004,035
2016-05-128168348098321,280,0004,160
2016-05-118288438268282,046,0004,140
2016-05-107898117748101,856,0004,050
2016-05-098018067857941,804,0003,970
2016-05-068098127887991,859,0003,995
2016-05-028358457867994,262,0003,995
2016-04-289209348778803,570,0004,400
2016-04-279159259049091,538,0004,545
2016-04-269289318999072,024,0004,535
2016-04-259459589249283,617,0004,640
2016-04-228929238929211,883,0004,605
2016-04-219109148909071,836,0004,535
2016-04-209079178838861,908,0004,430
2016-04-198829038828952,710,0004,475
2016-04-188388608308481,893,0004,240
2016-04-158818988748782,295,0004,390
2016-04-148778988748922,491,0004,460
2016-04-138408588308562,661,0004,280
2016-04-127928237908162,205,0004,080
2016-04-117847987647922,152,0003,960
2016-04-087448027417873,751,0003,935
2016-04-077507637377462,201,0003,730
2016-04-067377657377532,259,0003,765
2016-04-057437507327442,738,0003,720
2016-04-047507697417461,829,0003,730
2016-04-017877897587592,367,0003,795
2016-03-317908067857872,263,0003,935
2016-03-308018067887911,871,0003,955
2016-03-298168338128161,483,0004,080
2016-03-288278358158352,099,0004,175
2016-03-257888197858162,211,0004,080
2016-03-247907987807821,546,0003,910
2016-03-238118197967991,700,0003,995
2016-03-228158328088192,955,0004,095
2016-03-187948097908002,626,0004,000
2016-03-178098277867924,639,0003,960
2016-03-168258338088273,056,0004,135
2016-03-158698718518552,257,0004,275
2016-03-148518858498743,187,0004,370
2016-03-118208398088363,256,0004,180
2016-03-108438568328381,850,0004,190
2016-03-098238338038282,052,0004,140
2016-03-088638758308382,492,0004,190
2016-03-078898968648681,872,0004,340
2016-03-048578898568772,934,0004,385
2016-03-038298548268512,263,0004,255
2016-03-028088348078252,947,0004,125
2016-03-017967987567802,876,0003,900
2016-02-298088398028042,344,0004,020
2016-02-268138298088102,619,0004,050
2016-02-258348417938074,923,0004,035
2016-02-248538668428462,197,0004,230
2016-02-238729018718732,198,0004,365
2016-02-228648738498622,171,0004,310
2016-02-198828838498672,728,0004,335
2016-02-188759128748973,667,0004,485
2016-02-178488828388485,016,0004,240
2016-02-168008767998487,047,0004,240
2016-02-157778217668145,074,0004,070
2016-02-127057666977507,209,0003,750
2016-02-107477497147353,199,0003,675
2016-02-097537607247382,666,0003,690
2016-02-087597917507862,296,0003,930
2016-02-057777897647742,564,0003,870
2016-02-047688047677934,155,0003,965
2016-02-037867867577673,927,0003,835
2016-02-028238367948014,909,0004,005
2016-02-019009008188277,762,0004,135
2016-01-298879188539015,653,0004,505
2016-01-288728988618872,616,0004,435
2016-01-278668928638872,368,0004,435
2016-01-268608648408452,326,0004,225
2016-01-259049098778832,340,0004,415
2016-01-228698848538813,284,0004,405
2016-01-218448748248242,718,0004,120
2016-01-208858858358374,192,0004,185
2016-01-198658898578842,067,0004,420
2016-01-188638798558654,718,0004,325
2016-01-159349348918965,270,0004,480
2016-01-148979148749114,637,0004,555
2016-01-139109479109363,641,0004,680
2016-01-128959088818874,113,0004,435
2016-01-088809248799104,503,0004,550
2016-01-079139138918923,665,0004,460
2016-01-069399469099193,408,0004,595
2016-01-059349619169434,902,0004,715
2016-01-049719819409443,462,0004,720

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