6103 オークマ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,810	5,820	5,760	5,800	115,300	5,800
2019-12-27	5,860	5,890	5,820	5,820	69,100	5,820
2019-12-26	5,800	5,850	5,800	5,850	66,900	5,850
2019-12-25	5,960	5,960	5,810	5,830	123,300	5,830
2019-12-24	5,860	5,920	5,860	5,890	205,300	5,890
2019-12-23	5,910	5,930	5,820	5,840	137,300	5,840
2019-12-20	5,910	5,970	5,880	5,930	137,600	5,930
2019-12-19	5,870	5,920	5,850	5,920	109,300	5,920
2019-12-18	6,040	6,040	5,850	5,870	199,300	5,870
2019-12-17	6,130	6,150	6,040	6,040	169,100	6,040
2019-12-16	6,080	6,150	6,040	6,120	197,100	6,120
2019-12-13	6,190	6,220	6,120	6,140	444,200	6,140
2019-12-12	6,130	6,150	5,990	5,990	156,900	5,990
2019-12-11	6,040	6,120	6,020	6,030	116,000	6,030
2019-12-10	6,060	6,140	6,010	6,090	153,400	6,090
2019-12-09	6,150	6,160	6,090	6,120	113,700	6,120
2019-12-06	6,090	6,130	6,050	6,050	130,400	6,050
2019-12-05	6,000	6,090	6,000	6,050	145,100	6,050
2019-12-04	5,910	5,960	5,860	5,950	173,200	5,950
2019-12-03	6,000	6,030	5,970	6,010	191,100	6,010
2019-12-02	6,120	6,160	6,080	6,150	120,700	6,150
2019-11-29	6,160	6,180	6,040	6,050	254,300	6,050
2019-11-28	6,220	6,310	6,110	6,140	269,300	6,140
2019-11-27	6,210	6,260	6,160	6,240	167,900	6,240
2019-11-26	6,220	6,260	6,100	6,110	149,700	6,110
2019-11-25	6,140	6,170	6,090	6,120	89,800	6,120
2019-11-22	6,080	6,130	6,030	6,040	117,300	6,040
2019-11-21	6,040	6,060	5,870	5,990	193,400	5,990
2019-11-20	6,170	6,200	6,030	6,070	193,500	6,070
2019-11-19	6,240	6,240	6,110	6,150	167,400	6,150
2019-11-18	6,280	6,330	6,270	6,290	95,700	6,290
2019-11-15	6,210	6,310	6,180	6,290	156,000	6,290
2019-11-14	6,360	6,360	6,230	6,250	150,100	6,250
2019-11-13	6,430	6,430	6,310	6,370	241,600	6,370
2019-11-12	6,410	6,490	6,380	6,480	181,700	6,480
2019-11-11	6,570	6,590	6,450	6,460	211,800	6,460
2019-11-08	6,550	6,680	6,530	6,600	517,300	6,600
2019-11-07	6,420	6,470	6,410	6,450	133,500	6,450
2019-11-06	6,400	6,480	6,380	6,460	175,000	6,460
2019-11-05	6,480	6,560	6,390	6,400	260,600	6,400
2019-11-01	6,370	6,400	6,250	6,360	299,600	6,360
2019-10-31	6,320	6,560	6,320	6,540	404,700	6,540
2019-10-30	6,520	6,520	6,410	6,420	364,200	6,420
2019-10-29	6,530	6,640	6,530	6,590	227,000	6,590
2019-10-28	6,470	6,520	6,430	6,480	189,100	6,480
2019-10-25	6,360	6,390	6,310	6,350	188,400	6,350
2019-10-24	6,340	6,400	6,340	6,400	157,100	6,400
2019-10-23	6,300	6,370	6,270	6,350	203,900	6,350
2019-10-21	6,210	6,220	6,170	6,210	92,800	6,210
2019-10-18	6,170	6,200	6,150	6,180	126,600	6,180
2019-10-17	6,030	6,150	6,010	6,090	149,700	6,090
2019-10-16	6,210	6,260	6,030	6,060	272,100	6,060
2019-10-15	6,190	6,210	6,130	6,150	203,700	6,150
2019-10-11	6,000	6,030	5,910	6,010	222,200	6,010
2019-10-10	5,850	5,900	5,730	5,900	169,300	5,900
2019-10-09	5,790	5,870	5,760	5,850	162,900	5,850
2019-10-08	5,850	5,900	5,840	5,880	139,800	5,880
2019-10-07	5,810	5,840	5,740	5,800	120,900	5,800
2019-10-04	5,800	5,840	5,780	5,830	137,600	5,830
2019-10-03	5,860	5,860	5,790	5,850	268,000	5,850
2019-10-02	6,000	6,030	5,920	6,030	240,900	6,030
2019-10-01	5,920	6,130	5,910	6,110	345,000	6,110
2019-09-30	5,820	5,890	5,790	5,850	211,600	5,850
2019-09-27	5,770	5,840	5,730	5,820	237,300	5,820
2019-09-26	5,760	5,910	5,740	5,780	293,400	5,780
2019-09-25	5,640	5,700	5,560	5,660	246,200	5,660
2019-09-24	5,770	5,830	5,720	5,780	178,300	5,780
2019-09-20	5,850	5,850	5,790	5,800	160,200	5,800
2019-09-19	5,910	5,940	5,850	5,850	170,300	5,850
2019-09-18	5,910	5,910	5,850	5,860	186,600	5,860
2019-09-17	5,900	5,930	5,860	5,880	201,800	5,880
2019-09-13	6,000	6,000	5,910	5,960	347,700	5,960
2019-09-12	5,870	5,980	5,860	5,910	473,900	5,910
2019-09-11	5,760	5,800	5,650	5,670	279,800	5,670
2019-09-10	5,560	5,690	5,550	5,670	320,700	5,670
2019-09-09	5,430	5,480	5,400	5,460	175,800	5,460
2019-09-06	5,390	5,390	5,330	5,370	205,300	5,370
2019-09-05	5,190	5,330	5,170	5,290	260,300	5,290
2019-09-04	5,160	5,160	5,100	5,130	127,800	5,130
2019-09-03	5,170	5,290	5,170	5,220	142,400	5,220
2019-09-02	5,160	5,200	5,150	5,170	131,300	5,170
2019-08-30	5,150	5,230	5,140	5,200	200,200	5,200
2019-08-29	5,110	5,130	5,070	5,090	125,100	5,090
2019-08-28	5,130	5,140	5,080	5,080	108,600	5,080
2019-08-27	5,140	5,160	5,100	5,110	148,300	5,110
2019-08-26	4,960	5,100	4,945	5,070	217,900	5,070
2019-08-23	5,100	5,170	5,100	5,150	109,400	5,150
2019-08-22	5,150	5,190	5,070	5,100	235,700	5,100
2019-08-21	5,060	5,160	5,050	5,130	127,600	5,130
2019-08-20	5,150	5,180	5,090	5,120	206,300	5,120
2019-08-19	5,180	5,230	5,110	5,110	228,300	5,110
2019-08-16	5,040	5,150	5,040	5,130	248,200	5,130
2019-08-15	4,920	5,110	4,890	5,110	293,900	5,110
2019-08-14	5,100	5,150	5,030	5,090	336,800	5,090
2019-08-13	4,850	4,985	4,810	4,960	301,300	4,960
2019-08-09	5,070	5,070	4,945	4,990	251,400	4,990
2019-08-08	4,980	5,030	4,925	5,000	221,600	5,000
2019-08-07	5,060	5,070	4,980	5,030	251,000	5,030
2019-08-06	4,905	5,150	4,875	5,150	290,400	5,150
2019-08-05	5,160	5,170	5,050	5,100	309,500	5,100
2019-08-02	5,340	5,350	5,170	5,270	390,900	5,270
2019-08-01	5,310	5,570	5,220	5,520	437,400	5,520
2019-07-31	5,840	5,840	5,700	5,710	359,600	5,710
2019-07-30	5,930	6,000	5,920	5,930	193,800	5,930
2019-07-29	5,890	5,910	5,820	5,890	180,200	5,890
2019-07-26	5,990	5,990	5,920	5,960	159,000	5,960
2019-07-25	6,170	6,180	6,030	6,090	163,400	6,090
2019-07-24	6,130	6,200	6,100	6,110	303,900	6,110
2019-07-23	5,920	6,070	5,920	6,030	250,000	6,030
2019-07-22	5,880	5,950	5,860	5,900	192,600	5,900
2019-07-19	5,770	5,870	5,760	5,820	271,200	5,820
2019-07-18	5,680	5,720	5,640	5,670	293,100	5,670
2019-07-17	5,590	5,800	5,580	5,720	320,900	5,720
2019-07-16	5,620	5,680	5,590	5,600	125,000	5,600
2019-07-12	5,620	5,620	5,530	5,550	114,100	5,550
2019-07-11	5,460	5,620	5,460	5,610	183,200	5,610
2019-07-10	5,490	5,580	5,410	5,540	403,200	5,540
2019-07-09	5,740	5,760	5,590	5,640	346,400	5,640
2019-07-08	5,810	5,820	5,740	5,800	207,200	5,800
2019-07-05	5,750	5,830	5,710	5,810	148,000	5,810
2019-07-04	5,850	5,860	5,750	5,790	109,300	5,790
2019-07-03	5,830	5,830	5,740	5,770	193,900	5,770
2019-07-02	5,880	5,920	5,830	5,910	194,600	5,910
2019-07-01	5,830	5,940	5,800	5,900	462,500	5,900
2019-06-28	5,610	5,640	5,480	5,530	282,700	5,530
2019-06-27	5,440	5,670	5,430	5,600	355,900	5,600
2019-06-26	5,330	5,400	5,330	5,370	166,900	5,370
2019-06-25	5,500	5,520	5,360	5,390	208,300	5,390
2019-06-24	5,350	5,450	5,340	5,430	107,600	5,430
2019-06-21	5,460	5,490	5,350	5,370	232,600	5,370
2019-06-20	5,400	5,470	5,330	5,450	213,300	5,450
2019-06-19	5,410	5,520	5,400	5,400	340,800	5,400
2019-06-18	5,260	5,320	5,220	5,240	130,600	5,240
2019-06-17	5,220	5,280	5,150	5,270	203,600	5,270
2019-06-14	5,270	5,290	5,150	5,250	361,300	5,250
2019-06-13	5,330	5,330	5,230	5,320	306,100	5,320
2019-06-12	5,410	5,510	5,340	5,390	223,500	5,390
2019-06-11	5,370	5,480	5,350	5,460	197,100	5,460
2019-06-10	5,430	5,450	5,340	5,380	273,800	5,380
2019-06-07	5,270	5,340	5,260	5,290	182,800	5,290
2019-06-06	5,300	5,340	5,240	5,240	228,700	5,240
2019-06-05	5,400	5,420	5,350	5,400	275,700	5,400
2019-06-04	5,060	5,220	5,050	5,200	223,500	5,200
2019-06-03	5,160	5,160	5,040	5,090	281,100	5,090
2019-05-31	5,330	5,380	5,270	5,310	256,900	5,310
2019-05-30	5,330	5,390	5,290	5,390	150,100	5,390
2019-05-29	5,250	5,290	5,160	5,280	334,800	5,280
2019-05-28	5,330	5,360	5,240	5,330	262,700	5,330
2019-05-27	5,430	5,450	5,290	5,330	177,100	5,330
2019-05-24	5,310	5,410	5,220	5,390	271,600	5,390
2019-05-23	5,510	5,520	5,350	5,370	283,200	5,370
2019-05-22	5,760	5,820	5,590	5,610	238,100	5,610
2019-05-21	5,570	5,690	5,520	5,670	201,900	5,670
2019-05-20	5,730	5,780	5,600	5,620	144,900	5,620
2019-05-17	5,780	5,830	5,700	5,740	210,200	5,740
2019-05-16	5,870	5,880	5,620	5,660	354,200	5,660
2019-05-15	5,910	5,920	5,780	5,900	155,800	5,900
2019-05-14	5,740	5,850	5,700	5,820	321,000	5,820
2019-05-13	6,020	6,020	5,880	5,910	193,800	5,910
2019-05-10	6,020	6,130	5,960	6,050	286,900	6,050
2019-05-09	6,110	6,120	5,990	6,010	253,200	6,010
2019-05-08	6,120	6,170	6,040	6,120	348,600	6,120
2019-05-07	6,450	6,450	6,160	6,170	392,900	6,170
2019-04-26	6,500	6,570	6,400	6,510	333,600	6,510
2019-04-25	6,480	6,590	6,420	6,580	175,800	6,580
2019-04-24	6,640	6,640	6,510	6,510	231,800	6,510
2019-04-23	6,600	6,600	6,470	6,590	170,500	6,590
2019-04-22	6,650	6,670	6,560	6,590	177,200	6,590
2019-04-19	6,630	6,650	6,600	6,630	190,100	6,630
2019-04-18	6,570	6,610	6,480	6,480	155,600	6,480
2019-04-17	6,500	6,640	6,500	6,570	319,500	6,570
2019-04-16	6,460	6,500	6,390	6,460	139,000	6,460
2019-04-15	6,480	6,520	6,400	6,470	198,200	6,470
2019-04-12	6,250	6,360	6,200	6,330	330,000	6,330
2019-04-11	6,300	6,320	6,230	6,270	233,300	6,270
2019-04-10	6,240	6,300	6,200	6,300	248,600	6,300
2019-04-09	6,370	6,450	6,330	6,400	175,300	6,400
2019-04-08	6,460	6,500	6,370	6,390	194,700	6,390
2019-04-05	6,550	6,550	6,420	6,480	266,200	6,480
2019-04-04	6,500	6,630	6,460	6,470	338,000	6,470
2019-04-03	6,220	6,480	6,220	6,460	465,100	6,460
2019-04-02	6,220	6,260	6,210	6,220	277,300	6,220
2019-04-01	5,970	6,200	5,970	6,070	378,700	6,070
2019-03-29	5,980	6,010	5,910	5,990	192,000	5,990
2019-03-28	5,930	5,950	5,860	5,930	212,300	5,930
2019-03-27	5,940	6,010	5,930	5,960	287,700	5,960
2019-03-26	5,840	5,980	5,810	5,970	278,900	5,970
2019-03-25	5,800	5,810	5,680	5,760	220,500	5,760
2019-03-22	5,990	6,000	5,880	5,980	143,000	5,980
2019-03-20	5,850	5,910	5,820	5,900	193,600	5,900
2019-03-19	5,930	5,970	5,880	5,910	218,800	5,910
2019-03-18	5,830	5,940	5,830	5,930	203,700	5,930
2019-03-15	5,760	5,840	5,730	5,790	382,600	5,790
2019-03-14	5,830	5,880	5,660	5,680	510,800	5,680
2019-03-13	5,910	6,080	5,900	5,930	315,100	5,930
2019-03-12	5,940	6,020	5,890	5,950	367,300	5,950
2019-03-11	5,890	5,980	5,830	5,940	196,800	5,940
2019-03-08	6,100	6,100	5,840	5,880	491,600	5,880
2019-03-07	6,110	6,170	6,060	6,140	293,400	6,140
2019-03-06	6,180	6,250	6,170	6,170	204,700	6,170
2019-03-05	6,220	6,290	6,170	6,200	139,900	6,200
2019-03-04	6,200	6,300	6,200	6,280	164,200	6,280
2019-03-01	6,120	6,190	6,080	6,150	206,400	6,150
2019-02-28	6,180	6,180	6,080	6,140	210,900	6,140
2019-02-27	6,160	6,220	6,110	6,150	181,000	6,150
2019-02-26	6,210	6,240	6,130	6,160	190,600	6,160
2019-02-25	6,200	6,270	6,150	6,160	212,700	6,160
2019-02-22	6,060	6,160	6,030	6,150	269,800	6,150
2019-02-21	5,980	6,090	5,970	6,070	285,300	6,070
2019-02-20	6,020	6,070	5,990	6,030	201,600	6,030
2019-02-19	6,010	6,030	5,960	5,970	152,200	5,970
2019-02-18	5,990	6,050	5,950	6,030	240,000	6,030
2019-02-15	5,830	5,880	5,770	5,790	235,800	5,790
2019-02-14	5,910	5,940	5,830	5,900	212,600	5,900
2019-02-13	5,940	6,060	5,930	5,950	310,900	5,950
2019-02-12	5,700	5,930	5,680	5,890	362,000	5,890
2019-02-08	5,700	5,700	5,560	5,610	406,900	5,610
2019-02-07	5,900	5,930	5,780	5,830	206,800	5,830
2019-02-06	5,900	5,960	5,890	5,940	279,600	5,940
2019-02-05	5,900	5,900	5,830	5,830	245,700	5,830
2019-02-04	5,920	5,950	5,850	5,900	361,700	5,900
2019-02-01	5,880	5,960	5,770	5,880	487,700	5,880
2019-01-31	5,480	5,630	5,470	5,610	392,400	5,610
2019-01-30	5,570	5,590	5,470	5,510	239,900	5,510
2019-01-29	5,530	5,540	5,410	5,530	377,200	5,530
2019-01-28	5,690	5,760	5,650	5,670	166,900	5,670
2019-01-25	5,490	5,680	5,490	5,630	280,100	5,630
2019-01-24	5,420	5,550	5,400	5,490	189,900	5,490
2019-01-23	5,360	5,490	5,320	5,440	172,100	5,440
2019-01-22	5,520	5,560	5,420	5,440	169,800	5,440
2019-01-21	5,530	5,630	5,500	5,540	268,200	5,540
2019-01-18	5,370	5,450	5,340	5,430	183,300	5,430
2019-01-17	5,360	5,440	5,320	5,330	218,100	5,330
2019-01-16	5,390	5,400	5,230	5,290	177,700	5,290
2019-01-15	5,120	5,380	5,110	5,360	277,200	5,360
2019-01-11	5,070	5,240	5,070	5,190	328,400	5,190
2019-01-10	5,110	5,120	5,030	5,050	288,500	5,050
2019-01-09	5,180	5,190	5,010	5,140	480,100	5,140
2019-01-08	5,110	5,220	5,020	5,160	591,000	5,160
2019-01-07	5,180	5,360	5,140	5,140	557,300	5,140
2019-01-04	5,030	5,040	4,840	4,960	402,400	4,960

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