OKI(6703)の株価時系列情報
OKI(6703)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 234 | 235 | 231 | 232 | 5,445,000 |
2014/12/29 | 237 | 238 | 233 | 235 | 4,663,000 |
2014/12/26 | 234 | 237 | 233 | 236 | 2,627,000 |
2014/12/25 | 234 | 235 | 232 | 233 | 3,885,000 |
2014/12/24 | 238 | 239 | 236 | 237 | 3,708,000 |
2014/12/22 | 233 | 237 | 233 | 236 | 4,319,000 |
2014/12/19 | 236 | 239 | 234 | 236 | 8,963,000 |
2014/12/18 | 234 | 235 | 231 | 233 | 7,575,000 |
2014/12/17 | 229 | 231 | 228 | 229 | 6,831,000 |
2014/12/16 | 234 | 235 | 228 | 229 | 10,127,000 |
2014/12/15 | 236 | 240 | 235 | 236 | 10,485,000 |
2014/12/12 | 240 | 243 | 236 | 237 | 14,748,000 |
2014/12/11 | 236 | 240 | 235 | 240 | 9,197,000 |
2014/12/10 | 240 | 241 | 237 | 239 | 7,216,000 |
2014/12/09 | 241 | 245 | 239 | 243 | 9,953,000 |
2014/12/08 | 245 | 247 | 242 | 242 | 8,272,000 |
2014/12/05 | 242 | 243 | 239 | 243 | 8,513,000 |
2014/12/04 | 239 | 245 | 239 | 242 | 13,073,000 |
2014/12/03 | 238 | 239 | 235 | 236 | 13,744,000 |
2014/12/02 | 238 | 242 | 237 | 238 | 8,602,000 |
2014/12/01 | 240 | 241 | 238 | 239 | 8,777,000 |
2014/11/28 | 242 | 245 | 239 | 240 | 11,279,000 |
2014/11/27 | 246 | 247 | 241 | 242 | 15,964,000 |
2014/11/26 | 250 | 252 | 249 | 250 | 9,867,000 |
2014/11/25 | 246 | 252 | 246 | 252 | 16,216,000 |
2014/11/21 | 242 | 245 | 239 | 244 | 14,662,000 |
2014/11/20 | 241 | 246 | 239 | 243 | 18,103,000 |
2014/11/19 | 233 | 246 | 233 | 243 | 42,300,000 |
2014/11/18 | 240 | 243 | 224 | 229 | 53,547,000 |
2014/11/17 | 241 | 242 | 236 | 238 | 14,497,000 |
2014/11/14 | 251 | 251 | 242 | 244 | 18,031,000 |
2014/11/13 | 249 | 250 | 245 | 249 | 9,022,000 |
2014/11/12 | 254 | 255 | 247 | 248 | 11,154,000 |
2014/11/11 | 256 | 256 | 251 | 253 | 9,516,000 |
2014/11/10 | 249 | 256 | 248 | 254 | 16,297,000 |
2014/11/07 | 249 | 250 | 246 | 250 | 12,780,000 |
2014/11/06 | 251 | 251 | 244 | 247 | 13,710,000 |
2014/11/05 | 253 | 254 | 246 | 249 | 19,721,000 |
2014/11/04 | 259 | 259 | 250 | 252 | 25,577,000 |
2014/10/31 | 252 | 254 | 248 | 252 | 18,952,000 |
2014/10/30 | 246 | 252 | 246 | 248 | 25,140,000 |
2014/10/29 | 246 | 247 | 244 | 246 | 13,239,000 |
2014/10/28 | 242 | 245 | 241 | 243 | 11,049,000 |
2014/10/27 | 242 | 246 | 241 | 242 | 13,177,000 |
2014/10/24 | 243 | 244 | 236 | 239 | 10,770,000 |
2014/10/23 | 239 | 244 | 237 | 238 | 15,946,000 |
2014/10/22 | 236 | 240 | 235 | 240 | 12,842,000 |
2014/10/21 | 236 | 238 | 230 | 232 | 13,769,000 |
2014/10/20 | 233 | 238 | 230 | 236 | 19,678,000 |
2014/10/17 | 235 | 236 | 223 | 224 | 23,189,000 |
2014/10/16 | 228 | 231 | 227 | 229 | 16,205,000 |
2014/10/15 | 232 | 236 | 227 | 235 | 27,317,000 |
2014/10/14 | 234 | 236 | 230 | 231 | 27,176,000 |
2014/10/10 | 242 | 245 | 237 | 242 | 25,123,000 |
2014/10/09 | 259 | 261 | 246 | 248 | 25,017,000 |
2014/10/08 | 255 | 258 | 252 | 255 | 24,506,000 |
2014/10/07 | 266 | 272 | 260 | 263 | 35,461,000 |
2014/10/06 | 265 | 269 | 262 | 266 | 15,594,000 |
2014/10/03 | 259 | 263 | 258 | 261 | 12,830,000 |
2014/10/02 | 261 | 264 | 257 | 258 | 25,478,000 |
2014/10/01 | 260 | 270 | 259 | 266 | 44,000,000 |
2014/09/30 | 258 | 258 | 253 | 256 | 11,485,000 |
2014/09/29 | 256 | 258 | 254 | 258 | 9,876,000 |
2014/09/26 | 253 | 256 | 252 | 254 | 13,508,000 |
2014/09/25 | 259 | 263 | 255 | 256 | 14,742,000 |
2014/09/24 | 255 | 258 | 254 | 256 | 6,440,000 |
2014/09/22 | 256 | 258 | 253 | 257 | 7,715,000 |
2014/09/19 | 257 | 259 | 253 | 256 | 24,636,000 |
2014/09/18 | 259 | 260 | 255 | 258 | 11,135,000 |
2014/09/17 | 261 | 261 | 256 | 257 | 12,021,000 |
2014/09/16 | 262 | 267 | 257 | 258 | 39,788,000 |
2014/09/12 | 253 | 259 | 250 | 258 | 35,918,000 |
2014/09/11 | 257 | 259 | 249 | 254 | 85,741,000 |
2014/09/10 | 234 | 239 | 234 | 237 | 9,583,000 |
2014/09/09 | 235 | 238 | 235 | 236 | 8,675,000 |
2014/09/08 | 239 | 239 | 233 | 233 | 11,683,000 |
2014/09/05 | 242 | 243 | 234 | 237 | 15,955,000 |
2014/09/04 | 240 | 242 | 239 | 240 | 15,351,000 |
2014/09/03 | 238 | 244 | 237 | 239 | 32,305,000 |
2014/09/02 | 236 | 239 | 235 | 236 | 13,303,000 |
2014/09/01 | 235 | 239 | 234 | 236 | 14,525,000 |
2014/08/29 | 234 | 236 | 231 | 235 | 21,827,000 |
2014/08/28 | 232 | 236 | 230 | 235 | 20,839,000 |
2014/08/27 | 226 | 234 | 225 | 231 | 18,362,000 |
2014/08/26 | 224 | 228 | 223 | 225 | 11,872,000 |
2014/08/25 | 219 | 225 | 219 | 224 | 11,686,000 |
2014/08/22 | 222 | 222 | 218 | 219 | 8,817,000 |
2014/08/21 | 222 | 223 | 220 | 222 | 9,321,000 |
2014/08/20 | 223 | 224 | 220 | 222 | 10,144,000 |
2014/08/19 | 225 | 225 | 222 | 224 | 7,893,000 |
2014/08/18 | 223 | 224 | 220 | 222 | 9,962,000 |
2014/08/15 | 226 | 227 | 220 | 222 | 13,781,000 |
2014/08/14 | 229 | 230 | 225 | 226 | 8,966,000 |
2014/08/13 | 226 | 230 | 226 | 228 | 7,110,000 |
2014/08/12 | 226 | 229 | 223 | 227 | 9,086,000 |
2014/08/11 | 225 | 226 | 221 | 225 | 8,602,000 |
2014/08/08 | 221 | 225 | 216 | 220 | 15,794,000 |
2014/08/07 | 221 | 226 | 219 | 225 | 14,004,000 |
2014/08/06 | 223 | 226 | 220 | 222 | 8,554,000 |
2014/08/05 | 228 | 229 | 223 | 224 | 12,531,000 |
2014/08/04 | 231 | 231 | 225 | 228 | 11,714,000 |
2014/08/01 | 228 | 234 | 227 | 231 | 15,073,000 |
2014/07/31 | 232 | 238 | 229 | 231 | 20,244,000 |
2014/07/30 | 234 | 234 | 228 | 231 | 14,928,000 |
2014/07/29 | 238 | 239 | 232 | 235 | 14,172,000 |
2014/07/28 | 233 | 238 | 230 | 237 | 14,664,000 |
2014/07/25 | 231 | 234 | 228 | 233 | 32,617,000 |
2014/07/24 | 219 | 221 | 217 | 218 | 4,528,000 |
2014/07/23 | 218 | 221 | 218 | 219 | 5,584,000 |
2014/07/22 | 214 | 219 | 214 | 217 | 7,456,000 |
2014/07/18 | 213 | 214 | 211 | 213 | 3,792,000 |
2014/07/17 | 215 | 218 | 214 | 215 | 5,712,000 |
2014/07/16 | 217 | 217 | 213 | 215 | 4,156,000 |
2014/07/15 | 216 | 219 | 215 | 217 | 6,495,000 |
2014/07/14 | 215 | 216 | 213 | 215 | 5,743,000 |
2014/07/11 | 213 | 215 | 213 | 215 | 5,053,000 |
2014/07/10 | 221 | 221 | 215 | 216 | 8,397,000 |
2014/07/09 | 222 | 223 | 218 | 221 | 8,571,000 |
2014/07/08 | 220 | 226 | 220 | 225 | 13,118,000 |
2014/07/07 | 229 | 230 | 222 | 223 | 12,316,000 |
2014/07/04 | 230 | 231 | 227 | 229 | 9,024,000 |
2014/07/03 | 229 | 231 | 227 | 228 | 9,145,000 |
2014/07/02 | 232 | 234 | 229 | 230 | 12,385,000 |
2014/07/01 | 224 | 233 | 223 | 232 | 22,170,000 |
2014/06/30 | 222 | 225 | 219 | 225 | 13,507,000 |
2014/06/27 | 217 | 224 | 216 | 220 | 22,433,000 |
2014/06/26 | 216 | 217 | 213 | 215 | 4,127,000 |
2014/06/25 | 215 | 217 | 214 | 216 | 5,042,000 |
2014/06/24 | 214 | 217 | 212 | 217 | 6,038,000 |
2014/06/23 | 218 | 218 | 215 | 215 | 4,725,000 |
2014/06/20 | 219 | 220 | 216 | 218 | 8,695,000 |
2014/06/19 | 215 | 221 | 214 | 220 | 16,981,000 |
2014/06/18 | 213 | 217 | 213 | 214 | 6,174,000 |
2014/06/17 | 212 | 214 | 211 | 212 | 4,451,000 |
2014/06/16 | 215 | 217 | 211 | 212 | 5,258,000 |
2014/06/13 | 211 | 216 | 211 | 215 | 9,316,000 |
2014/06/12 | 214 | 215 | 211 | 215 | 6,200,000 |
2014/06/11 | 216 | 217 | 214 | 216 | 6,671,000 |
2014/06/10 | 216 | 221 | 215 | 216 | 13,640,000 |
2014/06/09 | 216 | 217 | 215 | 216 | 4,113,000 |
2014/06/06 | 216 | 217 | 214 | 215 | 7,843,000 |
2014/06/05 | 216 | 216 | 213 | 216 | 6,927,000 |
2014/06/04 | 214 | 216 | 212 | 216 | 6,523,000 |
2014/06/03 | 216 | 217 | 211 | 212 | 6,565,000 |
2014/06/02 | 211 | 216 | 210 | 214 | 7,820,000 |
2014/05/30 | 211 | 212 | 208 | 209 | 8,717,000 |
2014/05/29 | 206 | 211 | 204 | 210 | 8,899,000 |
2014/05/28 | 204 | 208 | 204 | 207 | 5,735,000 |
2014/05/27 | 204 | 207 | 203 | 203 | 8,807,000 |
2014/05/26 | 203 | 205 | 202 | 204 | 5,610,000 |
2014/05/23 | 198 | 204 | 196 | 201 | 7,479,000 |
2014/05/22 | 190 | 198 | 190 | 197 | 9,227,000 |
2014/05/21 | 187 | 190 | 185 | 190 | 5,876,000 |
2014/05/20 | 191 | 192 | 187 | 191 | 6,919,000 |
2014/05/19 | 194 | 196 | 189 | 190 | 7,641,000 |
2014/05/16 | 197 | 197 | 191 | 192 | 5,502,000 |
2014/05/15 | 198 | 200 | 197 | 198 | 3,280,000 |
2014/05/14 | 199 | 200 | 198 | 199 | 3,471,000 |
2014/05/13 | 202 | 203 | 199 | 200 | 6,182,000 |
2014/05/12 | 202 | 203 | 199 | 200 | 5,084,000 |
2014/05/09 | 204 | 206 | 201 | 202 | 8,920,000 |
2014/05/08 | 203 | 205 | 201 | 203 | 6,588,000 |
2014/05/07 | 209 | 210 | 202 | 202 | 10,415,000 |
2014/05/02 | 210 | 216 | 209 | 213 | 21,232,000 |
2014/05/01 | 201 | 206 | 201 | 206 | 4,686,000 |
2014/04/30 | 203 | 205 | 198 | 200 | 4,332,000 |
2014/04/28 | 201 | 203 | 200 | 203 | 4,036,000 |
2014/04/25 | 205 | 207 | 203 | 205 | 6,687,000 |
2014/04/24 | 208 | 208 | 205 | 207 | 3,443,000 |
2014/04/23 | 206 | 208 | 205 | 208 | 3,511,000 |
2014/04/22 | 208 | 209 | 205 | 206 | 4,592,000 |
2014/04/21 | 206 | 210 | 206 | 208 | 5,040,000 |
2014/04/18 | 209 | 209 | 206 | 207 | 5,906,000 |
2014/04/17 | 210 | 210 | 202 | 206 | 15,450,000 |
2014/04/16 | 199 | 209 | 198 | 209 | 11,426,000 |
2014/04/15 | 203 | 204 | 197 | 198 | 7,845,000 |
2014/04/14 | 200 | 203 | 200 | 201 | 6,030,000 |
2014/04/11 | 201 | 204 | 199 | 202 | 11,499,000 |
2014/04/10 | 210 | 211 | 206 | 208 | 8,064,000 |
2014/04/09 | 208 | 210 | 205 | 206 | 8,770,000 |
2014/04/08 | 215 | 216 | 211 | 212 | 8,774,000 |
2014/04/07 | 222 | 222 | 215 | 218 | 12,364,000 |
2014/04/04 | 226 | 227 | 224 | 226 | 4,625,000 |
2014/04/03 | 225 | 229 | 225 | 225 | 8,346,000 |
2014/04/02 | 222 | 226 | 220 | 223 | 10,988,000 |
2014/04/01 | 221 | 223 | 217 | 220 | 7,854,000 |
2014/03/31 | 225 | 225 | 216 | 221 | 7,300,000 |
2014/03/28 | 224 | 225 | 219 | 222 | 7,923,000 |
2014/03/27 | 215 | 225 | 213 | 225 | 12,556,000 |
2014/03/26 | 219 | 222 | 216 | 218 | 6,822,000 |
2014/03/25 | 218 | 220 | 215 | 216 | 6,683,000 |
2014/03/24 | 215 | 224 | 215 | 219 | 8,966,000 |
2014/03/20 | 220 | 222 | 214 | 215 | 9,864,000 |
2014/03/19 | 229 | 229 | 217 | 221 | 15,600,000 |
2014/03/18 | 229 | 230 | 225 | 229 | 5,547,000 |
2014/03/17 | 226 | 229 | 223 | 224 | 6,623,000 |
2014/03/14 | 231 | 233 | 225 | 227 | 13,631,000 |
2014/03/13 | 236 | 239 | 235 | 237 | 5,167,000 |
2014/03/12 | 243 | 246 | 235 | 236 | 15,869,000 |
2014/03/11 | 247 | 247 | 244 | 246 | 5,857,000 |
2014/03/10 | 250 | 252 | 246 | 247 | 10,036,000 |
2014/03/07 | 244 | 248 | 242 | 247 | 14,704,000 |
2014/03/06 | 237 | 241 | 236 | 240 | 9,596,000 |
2014/03/05 | 243 | 244 | 234 | 236 | 11,534,000 |
2014/03/04 | 232 | 240 | 231 | 237 | 8,550,000 |
2014/03/03 | 235 | 237 | 231 | 237 | 8,009,000 |
2014/02/28 | 247 | 247 | 239 | 242 | 14,208,000 |
2014/02/27 | 244 | 249 | 241 | 247 | 16,836,000 |
2014/02/26 | 243 | 246 | 239 | 242 | 16,135,000 |
2014/02/25 | 238 | 243 | 236 | 240 | 16,527,000 |
2014/02/24 | 231 | 236 | 230 | 233 | 11,199,000 |
2014/02/21 | 230 | 232 | 226 | 230 | 11,183,000 |
2014/02/20 | 232 | 234 | 226 | 227 | 16,664,000 |
2014/02/19 | 234 | 241 | 233 | 235 | 23,011,000 |
2014/02/18 | 231 | 235 | 227 | 235 | 22,812,000 |
2014/02/17 | 233 | 236 | 224 | 230 | 20,028,000 |
2014/02/14 | 238 | 242 | 230 | 234 | 15,028,000 |
2014/02/13 | 246 | 247 | 237 | 240 | 10,765,000 |
2014/02/12 | 250 | 251 | 244 | 246 | 14,059,000 |
2014/02/10 | 256 | 257 | 243 | 246 | 23,603,000 |
2014/02/07 | 258 | 264 | 248 | 253 | 21,040,000 |
2014/02/06 | 250 | 261 | 249 | 250 | 31,060,000 |
2014/02/05 | 237 | 261 | 233 | 252 | 89,845,000 |
2014/02/04 | 213 | 220 | 211 | 215 | 19,543,000 |
2014/02/03 | 232 | 234 | 228 | 228 | 10,018,000 |
2014/01/31 | 239 | 244 | 232 | 236 | 12,744,000 |
2014/01/30 | 241 | 241 | 235 | 238 | 13,911,000 |
2014/01/29 | 247 | 251 | 245 | 248 | 11,113,000 |
2014/01/28 | 246 | 251 | 242 | 243 | 12,582,000 |
2014/01/27 | 245 | 249 | 244 | 246 | 14,307,000 |
2014/01/24 | 251 | 258 | 250 | 254 | 12,765,000 |
2014/01/23 | 261 | 262 | 255 | 256 | 11,079,000 |
2014/01/22 | 262 | 263 | 255 | 260 | 19,220,000 |
2014/01/21 | 264 | 268 | 261 | 264 | 14,866,000 |
2014/01/20 | 270 | 271 | 263 | 264 | 19,287,000 |
2014/01/17 | 271 | 277 | 271 | 273 | 15,364,000 |
2014/01/16 | 279 | 285 | 275 | 277 | 27,186,000 |
2014/01/15 | 270 | 276 | 267 | 275 | 19,189,000 |
2014/01/14 | 262 | 268 | 259 | 262 | 18,238,000 |
2014/01/10 | 268 | 274 | 264 | 269 | 22,001,000 |
2014/01/09 | 257 | 270 | 256 | 268 | 36,307,000 |
2014/01/08 | 258 | 258 | 254 | 257 | 14,653,000 |
2014/01/07 | 249 | 254 | 248 | 252 | 13,981,000 |
2014/01/06 | 248 | 253 | 246 | 249 | 15,543,000 |