6103 オークマ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,5407,5707,4807,49081,4007,490
2017-12-287,5207,5907,4807,49093,4007,490
2017-12-277,5707,6507,5307,550129,9007,550
2017-12-267,6207,6907,5907,650123,2007,650
2017-12-257,6507,6807,5907,660156,2007,660
2017-12-227,6007,7207,5707,690255,7007,690
2017-12-217,5307,6407,4907,550235,5007,550
2017-12-207,2907,5207,2707,520206,2007,520
2017-12-197,2407,2907,1907,260135,8007,260
2017-12-187,0607,2307,0407,210173,7007,210
2017-12-156,9707,0806,9206,990194,1006,990
2017-12-146,8807,0906,8807,040171,5007,040
2017-12-137,1007,1306,9206,930203,7006,930
2017-12-127,2107,2607,0707,080160,1007,080
2017-12-117,2007,2107,1207,150126,3007,150
2017-12-087,0507,1307,0207,110364,6007,110
2017-12-076,8606,9706,8506,950224,2006,950
2017-12-067,0007,0306,8406,860310,1006,860
2017-12-057,1307,1507,0707,070197,2007,070
2017-12-047,3207,3707,2207,240174,4007,240
2017-12-017,2807,3707,2407,290232,7007,290
2017-11-307,3807,4007,1007,160245,0007,160
2017-11-297,3907,4307,2907,340178,4007,340
2017-11-287,3907,4007,2907,340177,8007,340
2017-11-277,4707,4707,2607,380213,5007,380
2017-11-247,4607,5007,3507,370206,2007,370
2017-11-227,5107,6007,3807,480516,9007,480
2017-11-217,0207,1707,0207,090204,3007,090
2017-11-206,9907,0306,9006,920205,1006,920
2017-11-177,1907,2506,9807,000378,2007,000
2017-11-166,9807,0706,9407,050256,9007,050
2017-11-157,0707,0906,9507,000326,2007,000
2017-11-137,1407,1707,0807,090177,9007,090
2017-11-107,1207,1907,0407,130340,5007,130
2017-11-097,2107,4307,0707,220572,1007,220
2017-11-087,1807,2607,1507,190226,3007,190
2017-11-077,1107,2707,1007,230280,8007,230
2017-11-067,1807,2407,0907,160293,6007,160
2017-11-026,9607,0906,9607,090422,8007,090
2017-11-016,8906,9806,8006,940288,0006,940
2017-10-316,5807,0006,5806,910728,1006,910
2017-10-306,5506,6106,5206,540478,0006,540
2017-10-276,5806,5906,5106,540266,1006,540
2017-10-266,6106,6706,5206,530219,1006,530
2017-10-256,7006,7406,5706,600240,8006,600
2017-10-246,5306,6506,4706,640272,3006,640
2017-10-236,5406,6106,5006,560344,8006,560
2017-10-206,4806,5106,4106,440279,8006,440
2017-10-196,5706,6406,5006,520300,9006,520
2017-10-186,6206,7006,5306,570376,1006,570
2017-10-176,7706,7906,6306,660274,8006,660
2017-10-166,6206,7406,6006,720385,7006,720
2017-10-136,4706,5506,4006,520318,1006,520
2017-10-126,5006,5506,4306,520202,1006,520
2017-10-116,3406,4906,3106,480210,8006,480
2017-10-106,3606,3906,3306,360190,3006,360
2017-10-066,4506,4506,3706,410153,8006,410
2017-10-056,2906,3706,2506,360197,3006,360
2017-10-046,5906,6006,3206,340444,6006,340
2017-10-036,2106,2806,1306,250288,3006,250
2017-10-026,1506,1906,1106,160214,9006,160
2017-09-296,0606,1706,0406,160668,5006,160
2017-09-286,0106,0705,9405,960402,3005,960
2017-09-275,8806,0605,8405,950343,5005,950
2017-09-261,1801,1911,1711,1851,515,0005,925
2017-09-251,1681,1881,1681,1781,953,0005,890
2017-09-221,1501,1641,1491,1562,220,0005,780
2017-09-211,1451,1481,1361,1391,405,0005,695
2017-09-201,1181,1351,1161,1301,235,0005,650
2017-09-191,1171,1271,1121,1261,389,0005,630
2017-09-151,0921,1061,0881,1061,654,0005,530
2017-09-141,1121,1121,0971,1001,476,0005,500
2017-09-131,1081,1201,1051,1131,806,0005,565
2017-09-121,0631,0981,0631,0973,524,0005,485
2017-09-111,0401,0571,0391,0421,118,0005,210
2017-09-081,0481,0521,0231,0292,540,0005,145
2017-09-071,0331,0651,0301,0596,022,0005,295
2017-09-061,0141,0291,0061,0241,742,0005,120
2017-09-051,0221,0321,0111,0191,415,0005,095
2017-09-041,0131,0221,0091,0171,047,0005,085
2017-09-011,0181,0241,0091,0211,171,0005,105
2017-08-311,0051,0139981,0121,408,0005,060
2017-08-309931,0039879991,187,0004,995
2017-08-29981987978979831,0004,895
2017-08-28990996979987966,0004,935
2017-08-25992992981985959,0004,925
2017-08-24980990975984994,0004,920
2017-08-231,0021,0079869921,088,0004,960
2017-08-229759929729921,049,0004,960
2017-08-219829829709751,090,0004,875
2017-08-189909929739772,866,0004,885
2017-08-171,0101,0191,0021,0101,207,0005,050
2017-08-161,0121,0191,0101,013846,0005,065
2017-08-151,0251,0301,0141,0141,312,0005,070
2017-08-141,0201,0281,0131,0151,494,0005,075
2017-08-101,0741,0751,0371,0381,819,0005,190
2017-08-091,0741,0801,0621,0731,212,0005,365
2017-08-081,0711,0841,0681,0841,267,0005,420
2017-08-071,0731,0841,0631,0731,859,0005,365
2017-08-041,0721,0781,0581,0581,148,0005,290
2017-08-031,0831,0911,0661,0861,437,0005,430
2017-08-021,0391,0911,0381,0864,022,0005,430
2017-08-011,0701,0761,0291,0363,704,0005,180
2017-07-311,0601,0691,0421,0633,362,0005,315
2017-07-281,0581,0661,0441,0603,746,0005,300
2017-07-271,0721,0731,0601,0611,425,0005,305
2017-07-261,0821,1071,0731,0802,627,0005,400
2017-07-251,0711,0831,0611,0702,790,0005,350
2017-07-241,0851,0861,0671,0711,335,0005,355
2017-07-211,0581,0881,0571,0871,775,0005,435
2017-07-201,0511,0601,0421,0581,148,0005,290
2017-07-191,0691,0691,0411,0461,846,0005,230
2017-07-181,0851,0901,0721,0751,147,0005,375
2017-07-141,0681,0961,0631,0922,143,0005,460
2017-07-131,0771,0771,0591,0601,042,0005,300
2017-07-121,0531,0821,0511,0771,367,0005,385
2017-07-111,0471,0641,0411,0631,454,0005,315
2017-07-101,0641,0671,0481,0521,538,0005,260
2017-07-071,0501,0651,0481,0561,530,0005,280
2017-07-061,0871,0891,0651,0671,750,0005,335
2017-07-051,0941,1121,0861,0981,754,0005,490
2017-07-041,0951,1141,0801,0942,912,0005,470
2017-07-031,0691,0781,0621,0761,313,0005,380
2017-06-301,0621,0671,0581,0671,195,0005,335
2017-06-291,0661,0811,0631,0721,290,0005,360
2017-06-281,0591,0701,0511,0521,058,0005,260
2017-06-271,0501,0701,0501,0631,543,0005,315
2017-06-261,0431,0531,0411,045652,0005,225
2017-06-231,0411,0431,0321,043924,0005,215
2017-06-221,0371,0461,0321,036974,0005,180
2017-06-211,0441,0631,0371,0391,942,0005,195
2017-06-201,0521,0621,0521,0551,771,0005,275
2017-06-191,0111,0321,0091,0281,201,0005,140
2017-06-161,0121,0271,0101,0171,785,0005,085
2017-06-151,0201,0239961,0022,309,0005,010
2017-06-141,0511,0591,0301,0322,345,0005,160
2017-06-131,0051,0179981,0171,384,0005,085
2017-06-121,0221,0371,0071,0111,375,0005,055
2017-06-091,0281,0421,0211,0301,761,0005,150
2017-06-081,0301,0391,0221,0221,075,0005,110
2017-06-071,0101,0281,0061,0231,201,0005,115
2017-06-061,0251,0251,0101,0111,698,0005,055
2017-06-051,0451,0621,0321,0321,952,0005,160
2017-06-021,0211,0591,0201,0512,571,0005,255
2017-06-011,0001,0269981,0122,678,0005,060
2017-05-311,0001,0009929931,362,0004,965
2017-05-309951,0039871,0002,705,0005,000
2017-05-291,0081,0129971,0001,072,0005,000
2017-05-261,0171,0191,0091,0091,184,0005,045
2017-05-251,0191,0231,0131,0161,083,0005,080
2017-05-241,0161,0301,0141,0212,604,0005,105
2017-05-231,0101,0139971,0001,602,0005,000
2017-05-221,0221,0301,0121,0161,123,0005,080
2017-05-191,0171,0251,0071,0191,933,0005,095
2017-05-181,0171,0291,0031,0103,253,0005,050
2017-05-171,0581,0601,0421,0471,796,0005,235
2017-05-161,0871,0871,0651,0681,941,0005,340
2017-05-151,0981,0981,0681,0712,446,0005,355
2017-05-121,1391,1461,1171,1212,180,0005,605
2017-05-111,1351,1391,1251,1351,209,0005,675
2017-05-101,1381,1501,1331,1391,613,0005,695
2017-05-091,1461,1461,1241,1271,350,0005,635
2017-05-081,1451,1491,1351,1432,469,0005,715
2017-05-021,1061,1191,0881,1192,024,0005,595
2017-05-011,1071,1171,0821,1033,940,0005,515
2017-04-281,1951,1971,1621,1671,821,0005,835
2017-04-271,1791,1931,1701,1882,093,0005,940
2017-04-261,1751,1901,1741,1832,147,0005,915
2017-04-251,1221,1541,1171,1532,372,0005,765
2017-04-241,1231,1371,1171,1192,802,0005,595
2017-04-211,0981,1051,0891,0951,594,0005,475
2017-04-201,0851,0941,0751,0791,260,0005,395
2017-04-191,0721,0831,0691,0791,181,0005,395
2017-04-181,0961,1071,0761,0801,069,0005,400
2017-04-171,0771,0851,0551,0741,410,0005,370
2017-04-141,1221,1221,0801,0861,678,0005,430
2017-04-131,0761,0931,0681,0921,845,0005,460
2017-04-121,0941,1071,0901,0981,782,0005,490
2017-04-111,1211,1281,1021,1081,399,0005,540
2017-04-101,1181,1281,1041,1261,515,0005,630
2017-04-071,1191,1271,0911,1072,208,0005,535
2017-04-061,1131,1191,0901,1025,384,0005,510
2017-04-051,1551,1571,1221,1291,242,0005,645
2017-04-041,1471,1521,1181,1372,110,0005,685
2017-04-031,1781,1831,1561,1651,652,0005,825
2017-03-311,2131,2191,1661,1664,837,0005,830
2017-03-301,2101,2221,1981,2032,303,0006,015
2017-03-291,2341,2441,2131,2161,414,0006,080
2017-03-281,2581,2661,2251,2332,226,0006,165
2017-03-271,2441,2521,2381,2481,149,0006,240
2017-03-241,2531,2831,2461,2672,207,0006,335
2017-03-231,2791,2811,2521,2592,705,0006,295
2017-03-221,3051,3171,2721,2791,896,0006,395
2017-03-211,3411,3491,3361,342823,0006,710
2017-03-171,3411,3601,3401,3541,073,0006,770
2017-03-161,3101,3501,3101,3481,251,0006,740
2017-03-151,3201,3241,3121,322778,0006,610
2017-03-141,3311,3371,3271,331663,0006,655
2017-03-131,3361,3471,3301,3321,044,0006,660
2017-03-101,3231,3651,3211,3552,402,0006,775
2017-03-091,3371,3421,3201,3211,142,0006,605
2017-03-081,3251,3341,3141,3331,320,0006,665
2017-03-071,3291,3571,3191,3252,661,0006,625
2017-03-061,2911,3021,2881,296768,0006,480
2017-03-031,2851,2941,2801,2881,051,0006,440
2017-03-021,3001,3151,2931,2961,760,0006,480
2017-03-011,2321,2661,2161,2662,251,0006,330
2017-02-281,2231,2391,2211,2231,425,0006,115
2017-02-271,2151,2151,1831,2041,596,0006,020
2017-02-241,2301,2341,2171,226936,0006,130
2017-02-231,2381,2461,2281,245855,0006,225
2017-02-221,2431,2551,2381,2471,490,0006,235
2017-02-211,2201,2461,2131,2431,773,0006,215
2017-02-201,2131,2181,1991,215719,0006,075
2017-02-171,2021,2241,2021,2221,469,0006,110
2017-02-161,2091,2241,2041,215891,0006,075
2017-02-151,2181,2291,2111,215976,0006,075
2017-02-141,2091,2151,1931,1931,299,0005,965
2017-02-131,2011,2051,1901,1971,287,0005,985
2017-02-101,1571,1831,1541,1821,650,0005,910
2017-02-091,1321,1381,1151,1261,351,0005,630
2017-02-081,1441,1531,1431,153574,0005,765
2017-02-071,1351,1521,1221,144974,0005,720
2017-02-061,1681,1691,1441,1481,141,0005,740
2017-02-031,1621,1731,1421,1541,319,0005,770
2017-02-021,1801,1891,1531,1571,739,0005,785
2017-02-011,1531,1861,1421,1782,450,0005,890
2017-01-311,1751,1911,1651,1772,024,0005,885
2017-01-301,2151,2151,1941,2041,896,0006,020
2017-01-271,2371,2451,2181,2271,934,0006,135
2017-01-261,2041,2261,2041,2262,512,0006,130
2017-01-251,1791,1941,1731,1841,877,0005,920
2017-01-241,1431,1531,1311,1491,782,0005,745
2017-01-231,1661,1771,1571,1581,722,0005,790
2017-01-201,1501,1861,1481,1812,157,0005,905
2017-01-191,1171,1471,1171,1431,872,0005,715
2017-01-181,0931,1151,0851,1091,686,0005,545
2017-01-171,1181,1371,1031,1122,612,0005,560
2017-01-161,1181,1341,1141,1291,969,0005,645
2017-01-131,1131,1261,1011,1251,799,0005,625
2017-01-121,1091,1241,1041,1141,676,0005,570
2017-01-111,0801,1051,0801,1011,524,0005,505
2017-01-101,0971,0971,0741,0811,840,0005,405
2017-01-061,1051,1181,0871,0952,915,0005,475
2017-01-051,1561,1581,1151,1181,830,0005,590
2017-01-041,1251,1521,1181,1521,707,0005,760

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