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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,269 | 1,306 | 1,269 | 1,299 | 574,100 |
| 2018/12/27 | 1,273 | 1,287 | 1,261 | 1,277 | 698,500 |
| 2018/12/26 | 1,230 | 1,242 | 1,209 | 1,227 | 513,800 |
| 2018/12/25 | 1,223 | 1,234 | 1,211 | 1,220 | 481,400 |
| 2018/12/21 | 1,298 | 1,301 | 1,262 | 1,269 | 842,900 |
| 2018/12/20 | 1,345 | 1,374 | 1,319 | 1,327 | 778,300 |
| 2018/12/19 | 1,333 | 1,352 | 1,328 | 1,340 | 409,600 |
| 2018/12/18 | 1,309 | 1,356 | 1,304 | 1,333 | 823,500 |
| 2018/12/17 | 1,339 | 1,344 | 1,311 | 1,315 | 844,100 |
| 2018/12/14 | 1,371 | 1,387 | 1,351 | 1,353 | 775,300 |
| 2018/12/13 | 1,390 | 1,400 | 1,328 | 1,384 | 1,242,400 |
| 2018/12/12 | 1,447 | 1,478 | 1,441 | 1,466 | 422,800 |
| 2018/12/11 | 1,469 | 1,470 | 1,440 | 1,447 | 303,400 |
| 2018/12/10 | 1,451 | 1,464 | 1,439 | 1,462 | 307,500 |
| 2018/12/07 | 1,471 | 1,480 | 1,457 | 1,475 | 317,000 |
| 2018/12/06 | 1,485 | 1,485 | 1,454 | 1,468 | 482,900 |
| 2018/12/05 | 1,490 | 1,502 | 1,472 | 1,501 | 478,800 |
| 2018/12/04 | 1,515 | 1,531 | 1,513 | 1,521 | 441,600 |
| 2018/12/03 | 1,519 | 1,529 | 1,505 | 1,522 | 411,100 |
| 2018/11/30 | 1,519 | 1,521 | 1,494 | 1,500 | 583,500 |
| 2018/11/29 | 1,550 | 1,564 | 1,522 | 1,523 | 395,000 |
| 2018/11/28 | 1,547 | 1,547 | 1,505 | 1,537 | 527,400 |
| 2018/11/27 | 1,538 | 1,562 | 1,535 | 1,547 | 589,000 |
| 2018/11/26 | 1,500 | 1,525 | 1,500 | 1,524 | 332,500 |
| 2018/11/22 | 1,505 | 1,507 | 1,496 | 1,504 | 235,500 |
| 2018/11/21 | 1,505 | 1,516 | 1,490 | 1,504 | 473,500 |
| 2018/11/20 | 1,508 | 1,544 | 1,502 | 1,544 | 479,500 |
| 2018/11/19 | 1,494 | 1,520 | 1,488 | 1,513 | 260,000 |
| 2018/11/16 | 1,524 | 1,532 | 1,506 | 1,510 | 374,700 |
| 2018/11/15 | 1,473 | 1,512 | 1,465 | 1,510 | 417,800 |
| 2018/11/14 | 1,513 | 1,520 | 1,489 | 1,491 | 501,500 |
| 2018/11/13 | 1,509 | 1,522 | 1,492 | 1,517 | 488,300 |
| 2018/11/12 | 1,533 | 1,549 | 1,520 | 1,540 | 540,600 |
| 2018/11/09 | 1,537 | 1,546 | 1,527 | 1,539 | 524,200 |
| 2018/11/08 | 1,533 | 1,545 | 1,517 | 1,542 | 488,700 |
| 2018/11/07 | 1,530 | 1,547 | 1,505 | 1,511 | 632,500 |
| 2018/11/06 | 1,509 | 1,545 | 1,507 | 1,532 | 613,500 |
| 2018/11/05 | 1,508 | 1,519 | 1,486 | 1,508 | 691,100 |
| 2018/11/02 | 1,539 | 1,540 | 1,495 | 1,512 | 830,800 |
| 2018/11/01 | 1,573 | 1,573 | 1,451 | 1,525 | 1,211,700 |
| 2018/10/31 | 1,585 | 1,586 | 1,540 | 1,548 | 805,600 |
| 2018/10/30 | 1,552 | 1,608 | 1,545 | 1,587 | 1,798,400 |
| 2018/10/29 | 1,528 | 1,562 | 1,520 | 1,552 | 1,217,900 |
| 2018/10/26 | 1,546 | 1,555 | 1,493 | 1,528 | 1,144,200 |
| 2018/10/25 | 1,518 | 1,543 | 1,504 | 1,535 | 1,425,300 |
| 2018/10/24 | 1,502 | 1,568 | 1,485 | 1,554 | 3,508,200 |
| 2018/10/23 | 1,441 | 1,441 | 1,417 | 1,419 | 451,600 |
| 2018/10/22 | 1,446 | 1,453 | 1,420 | 1,448 | 431,100 |
| 2018/10/19 | 1,459 | 1,462 | 1,446 | 1,461 | 516,000 |
| 2018/10/18 | 1,464 | 1,478 | 1,458 | 1,475 | 429,900 |
| 2018/10/17 | 1,468 | 1,478 | 1,461 | 1,467 | 482,900 |
| 2018/10/16 | 1,406 | 1,447 | 1,406 | 1,444 | 541,200 |
| 2018/10/15 | 1,393 | 1,407 | 1,387 | 1,402 | 413,000 |
| 2018/10/12 | 1,391 | 1,411 | 1,391 | 1,405 | 497,400 |
| 2018/10/11 | 1,390 | 1,405 | 1,385 | 1,399 | 647,000 |
| 2018/10/10 | 1,446 | 1,455 | 1,437 | 1,441 | 419,100 |
| 2018/10/09 | 1,454 | 1,458 | 1,440 | 1,443 | 502,900 |
| 2018/10/05 | 1,470 | 1,483 | 1,465 | 1,474 | 508,400 |
| 2018/10/04 | 1,479 | 1,487 | 1,466 | 1,473 | 542,900 |
| 2018/10/03 | 1,486 | 1,490 | 1,454 | 1,464 | 531,600 |
| 2018/10/02 | 1,489 | 1,494 | 1,478 | 1,485 | 475,400 |
| 2018/10/01 | 1,500 | 1,504 | 1,476 | 1,478 | 599,200 |
| 2018/09/28 | 1,498 | 1,509 | 1,487 | 1,493 | 967,400 |
| 2018/09/27 | 1,489 | 1,493 | 1,474 | 1,485 | 604,800 |
| 2018/09/26 | 1,471 | 1,489 | 1,462 | 1,487 | 464,900 |
| 2018/09/25 | 1,470 | 1,484 | 1,469 | 1,479 | 516,300 |
| 2018/09/21 | 1,461 | 1,489 | 1,460 | 1,489 | 1,466,300 |
| 2018/09/20 | 1,450 | 1,467 | 1,436 | 1,441 | 1,016,500 |
| 2018/09/19 | 1,442 | 1,448 | 1,427 | 1,440 | 593,200 |
| 2018/09/18 | 1,415 | 1,427 | 1,404 | 1,425 | 796,700 |
| 2018/09/14 | 1,384 | 1,410 | 1,381 | 1,409 | 810,600 |
| 2018/09/13 | 1,368 | 1,384 | 1,366 | 1,374 | 381,400 |
| 2018/09/12 | 1,375 | 1,382 | 1,352 | 1,358 | 461,300 |
| 2018/09/11 | 1,361 | 1,374 | 1,351 | 1,368 | 413,800 |
| 2018/09/10 | 1,350 | 1,368 | 1,347 | 1,360 | 383,600 |
| 2018/09/07 | 1,370 | 1,373 | 1,345 | 1,358 | 659,500 |
| 2018/09/06 | 1,373 | 1,382 | 1,362 | 1,379 | 392,900 |
| 2018/09/05 | 1,383 | 1,394 | 1,377 | 1,387 | 272,200 |
| 2018/09/04 | 1,390 | 1,392 | 1,381 | 1,383 | 278,300 |
| 2018/09/03 | 1,394 | 1,401 | 1,379 | 1,388 | 367,900 |
| 2018/08/31 | 1,383 | 1,406 | 1,378 | 1,401 | 449,500 |
| 2018/08/30 | 1,392 | 1,407 | 1,387 | 1,392 | 674,900 |
| 2018/08/29 | 1,364 | 1,388 | 1,364 | 1,385 | 401,500 |
| 2018/08/28 | 1,361 | 1,369 | 1,357 | 1,360 | 244,000 |
| 2018/08/27 | 1,347 | 1,355 | 1,342 | 1,354 | 352,200 |
| 2018/08/24 | 1,339 | 1,356 | 1,332 | 1,338 | 384,700 |
| 2018/08/23 | 1,333 | 1,342 | 1,319 | 1,322 | 470,400 |
| 2018/08/22 | 1,323 | 1,328 | 1,312 | 1,325 | 736,900 |
| 2018/08/21 | 1,345 | 1,353 | 1,329 | 1,333 | 536,400 |
| 2018/08/20 | 1,349 | 1,350 | 1,331 | 1,342 | 534,000 |
| 2018/08/17 | 1,365 | 1,368 | 1,356 | 1,364 | 339,900 |
| 2018/08/16 | 1,356 | 1,369 | 1,345 | 1,356 | 767,100 |
| 2018/08/15 | 1,380 | 1,382 | 1,361 | 1,368 | 379,200 |
| 2018/08/14 | 1,360 | 1,376 | 1,354 | 1,374 | 820,700 |
| 2018/08/13 | 1,370 | 1,378 | 1,348 | 1,350 | 616,900 |
| 2018/08/10 | 1,411 | 1,416 | 1,387 | 1,392 | 627,800 |
| 2018/08/09 | 1,404 | 1,406 | 1,386 | 1,405 | 360,400 |
| 2018/08/08 | 1,406 | 1,419 | 1,401 | 1,407 | 557,400 |
| 2018/08/07 | 1,392 | 1,403 | 1,389 | 1,403 | 468,200 |
| 2018/08/06 | 1,370 | 1,392 | 1,361 | 1,389 | 675,100 |
| 2018/08/03 | 1,394 | 1,394 | 1,367 | 1,373 | 674,000 |
| 2018/08/02 | 1,379 | 1,396 | 1,379 | 1,394 | 746,900 |
| 2018/08/01 | 1,361 | 1,379 | 1,354 | 1,379 | 852,900 |
| 2018/07/31 | 1,348 | 1,369 | 1,333 | 1,365 | 1,101,000 |
| 2018/07/30 | 1,338 | 1,368 | 1,314 | 1,348 | 1,456,000 |
| 2018/07/27 | 1,283 | 1,299 | 1,275 | 1,299 | 732,800 |
| 2018/07/26 | 1,283 | 1,289 | 1,277 | 1,289 | 497,000 |
| 2018/07/25 | 1,285 | 1,289 | 1,270 | 1,273 | 442,800 |
| 2018/07/24 | 1,268 | 1,282 | 1,261 | 1,281 | 453,700 |
| 2018/07/23 | 1,255 | 1,266 | 1,250 | 1,263 | 389,000 |
| 2018/07/20 | 1,269 | 1,271 | 1,254 | 1,261 | 331,300 |
| 2018/07/19 | 1,268 | 1,274 | 1,262 | 1,270 | 408,400 |
| 2018/07/18 | 1,268 | 1,275 | 1,260 | 1,266 | 365,900 |
| 2018/07/17 | 1,252 | 1,263 | 1,246 | 1,258 | 393,600 |
| 2018/07/13 | 1,241 | 1,245 | 1,231 | 1,241 | 265,700 |
| 2018/07/12 | 1,242 | 1,246 | 1,229 | 1,232 | 294,300 |
| 2018/07/11 | 1,247 | 1,247 | 1,232 | 1,239 | 430,800 |
| 2018/07/10 | 1,260 | 1,267 | 1,248 | 1,256 | 522,400 |
| 2018/07/09 | 1,260 | 1,260 | 1,229 | 1,252 | 479,600 |
| 2018/07/06 | 1,228 | 1,263 | 1,227 | 1,260 | 925,400 |
| 2018/07/05 | 1,219 | 1,219 | 1,209 | 1,217 | 474,800 |
| 2018/07/04 | 1,201 | 1,221 | 1,201 | 1,217 | 383,800 |
| 2018/07/03 | 1,231 | 1,234 | 1,198 | 1,211 | 755,400 |
| 2018/07/02 | 1,265 | 1,290 | 1,228 | 1,231 | 1,310,300 |
| 2018/06/29 | 1,216 | 1,242 | 1,216 | 1,240 | 603,600 |
| 2018/06/28 | 1,210 | 1,221 | 1,203 | 1,216 | 496,400 |
| 2018/06/27 | 1,217 | 1,220 | 1,204 | 1,211 | 389,200 |
| 2018/06/26 | 1,205 | 1,223 | 1,194 | 1,219 | 474,400 |
| 2018/06/25 | 1,203 | 1,222 | 1,201 | 1,209 | 349,200 |
| 2018/06/22 | 1,202 | 1,220 | 1,193 | 1,215 | 913,800 |
| 2018/06/21 | 1,218 | 1,218 | 1,201 | 1,208 | 760,700 |
| 2018/06/20 | 1,210 | 1,223 | 1,200 | 1,220 | 736,300 |
| 2018/06/19 | 1,228 | 1,237 | 1,217 | 1,219 | 442,300 |
| 2018/06/18 | 1,253 | 1,255 | 1,222 | 1,231 | 624,900 |
| 2018/06/15 | 1,269 | 1,270 | 1,251 | 1,253 | 638,200 |
| 2018/06/14 | 1,270 | 1,276 | 1,261 | 1,263 | 689,200 |
| 2018/06/13 | 1,259 | 1,288 | 1,258 | 1,275 | 734,800 |
| 2018/06/12 | 1,271 | 1,277 | 1,251 | 1,256 | 506,800 |
| 2018/06/11 | 1,262 | 1,265 | 1,238 | 1,256 | 681,200 |
| 2018/06/08 | 1,269 | 1,286 | 1,263 | 1,264 | 653,000 |
| 2018/06/07 | 1,295 | 1,297 | 1,276 | 1,279 | 636,900 |
| 2018/06/06 | 1,285 | 1,310 | 1,285 | 1,289 | 785,300 |
| 2018/06/05 | 1,276 | 1,288 | 1,264 | 1,282 | 725,600 |
| 2018/06/04 | 1,252 | 1,274 | 1,250 | 1,268 | 550,500 |
| 2018/06/01 | 1,243 | 1,256 | 1,236 | 1,247 | 549,000 |
| 2018/05/31 | 1,260 | 1,261 | 1,235 | 1,243 | 981,000 |
| 2018/05/30 | 1,260 | 1,265 | 1,250 | 1,259 | 741,900 |
| 2018/05/29 | 1,276 | 1,281 | 1,263 | 1,267 | 413,500 |
| 2018/05/28 | 1,282 | 1,282 | 1,260 | 1,280 | 723,000 |
| 2018/05/25 | 1,293 | 1,293 | 1,282 | 1,286 | 566,800 |
| 2018/05/24 | 1,315 | 1,320 | 1,290 | 1,296 | 836,900 |
| 2018/05/23 | 1,330 | 1,331 | 1,313 | 1,318 | 461,700 |
| 2018/05/22 | 1,334 | 1,338 | 1,328 | 1,329 | 345,600 |
| 2018/05/21 | 1,324 | 1,330 | 1,322 | 1,329 | 301,000 |
| 2018/05/18 | 1,333 | 1,333 | 1,316 | 1,326 | 551,100 |
| 2018/05/17 | 1,319 | 1,332 | 1,317 | 1,324 | 610,000 |
| 2018/05/16 | 1,315 | 1,320 | 1,303 | 1,314 | 740,700 |
| 2018/05/15 | 1,321 | 1,331 | 1,314 | 1,316 | 866,300 |
| 2018/05/14 | 1,343 | 1,344 | 1,311 | 1,318 | 1,296,800 |
| 2018/05/11 | 1,352 | 1,365 | 1,343 | 1,347 | 1,055,300 |
| 2018/05/10 | 1,400 | 1,401 | 1,345 | 1,348 | 1,252,100 |
| 2018/05/09 | 1,402 | 1,429 | 1,402 | 1,419 | 1,368,500 |
| 2018/05/08 | 1,494 | 1,505 | 1,486 | 1,502 | 878,900 |
| 2018/05/07 | 1,498 | 1,503 | 1,486 | 1,494 | 665,600 |
| 2018/05/02 | 1,485 | 1,497 | 1,478 | 1,492 | 576,300 |
| 2018/05/01 | 1,482 | 1,492 | 1,470 | 1,488 | 354,700 |
| 2018/04/27 | 1,477 | 1,482 | 1,472 | 1,480 | 337,900 |
| 2018/04/26 | 1,481 | 1,487 | 1,472 | 1,477 | 500,400 |
| 2018/04/25 | 1,457 | 1,481 | 1,450 | 1,476 | 591,200 |
| 2018/04/24 | 1,459 | 1,471 | 1,454 | 1,470 | 426,100 |
| 2018/04/23 | 1,450 | 1,454 | 1,437 | 1,448 | 291,800 |
| 2018/04/20 | 1,455 | 1,456 | 1,439 | 1,449 | 371,700 |
| 2018/04/19 | 1,448 | 1,476 | 1,446 | 1,464 | 701,700 |
| 2018/04/18 | 1,431 | 1,438 | 1,420 | 1,433 | 297,200 |
| 2018/04/17 | 1,439 | 1,441 | 1,424 | 1,425 | 303,200 |
| 2018/04/16 | 1,444 | 1,444 | 1,428 | 1,439 | 250,200 |
| 2018/04/13 | 1,425 | 1,444 | 1,425 | 1,435 | 318,300 |
| 2018/04/12 | 1,422 | 1,426 | 1,413 | 1,417 | 252,900 |
| 2018/04/11 | 1,435 | 1,446 | 1,428 | 1,428 | 427,700 |
| 2018/04/10 | 1,416 | 1,430 | 1,406 | 1,428 | 314,000 |
| 2018/04/09 | 1,409 | 1,428 | 1,405 | 1,423 | 434,100 |
| 2018/04/06 | 1,421 | 1,422 | 1,386 | 1,403 | 747,400 |
| 2018/04/05 | 1,423 | 1,434 | 1,417 | 1,424 | 577,300 |
| 2018/04/04 | 1,410 | 1,412 | 1,400 | 1,409 | 430,900 |
| 2018/04/03 | 1,397 | 1,400 | 1,376 | 1,398 | 488,300 |
| 2018/04/02 | 1,411 | 1,417 | 1,405 | 1,408 | 278,000 |
| 2018/03/30 | 1,403 | 1,417 | 1,398 | 1,411 | 432,900 |
| 2018/03/29 | 1,390 | 1,400 | 1,381 | 1,392 | 535,000 |
| 2018/03/28 | 1,371 | 1,383 | 1,356 | 1,382 | 681,900 |
| 2018/03/27 | 1,386 | 1,410 | 1,382 | 1,409 | 581,100 |
| 2018/03/26 | 1,380 | 1,384 | 1,363 | 1,384 | 523,800 |
| 2018/03/23 | 1,403 | 1,409 | 1,390 | 1,392 | 722,500 |
| 2018/03/22 | 1,439 | 1,446 | 1,421 | 1,433 | 605,300 |
| 2018/03/20 | 1,411 | 1,442 | 1,410 | 1,439 | 528,600 |
| 2018/03/19 | 1,428 | 1,430 | 1,397 | 1,416 | 807,100 |
| 2018/03/16 | 1,478 | 1,478 | 1,431 | 1,442 | 702,300 |
| 2018/03/15 | 1,470 | 1,472 | 1,446 | 1,465 | 532,500 |
| 2018/03/14 | 1,468 | 1,482 | 1,454 | 1,461 | 682,800 |
| 2018/03/13 | 1,461 | 1,475 | 1,460 | 1,474 | 615,700 |
| 2018/03/12 | 1,456 | 1,464 | 1,445 | 1,461 | 419,200 |
| 2018/03/09 | 1,432 | 1,451 | 1,422 | 1,429 | 446,500 |
| 2018/03/08 | 1,445 | 1,446 | 1,416 | 1,424 | 427,200 |
| 2018/03/07 | 1,449 | 1,455 | 1,431 | 1,437 | 451,100 |
| 2018/03/06 | 1,453 | 1,478 | 1,451 | 1,455 | 604,200 |
| 2018/03/05 | 1,430 | 1,447 | 1,426 | 1,442 | 599,300 |
| 2018/03/02 | 1,442 | 1,455 | 1,431 | 1,436 | 585,100 |
| 2018/03/01 | 1,474 | 1,484 | 1,459 | 1,463 | 377,300 |
| 2018/02/28 | 1,493 | 1,500 | 1,477 | 1,478 | 444,800 |
| 2018/02/27 | 1,500 | 1,508 | 1,487 | 1,493 | 349,200 |
| 2018/02/26 | 1,491 | 1,499 | 1,480 | 1,482 | 266,700 |
| 2018/02/23 | 1,457 | 1,479 | 1,454 | 1,476 | 374,200 |
| 2018/02/22 | 1,451 | 1,460 | 1,441 | 1,457 | 351,400 |
| 2018/02/21 | 1,453 | 1,465 | 1,445 | 1,456 | 470,500 |
| 2018/02/20 | 1,450 | 1,456 | 1,442 | 1,452 | 309,500 |
| 2018/02/19 | 1,442 | 1,461 | 1,433 | 1,455 | 432,200 |
| 2018/02/16 | 1,432 | 1,452 | 1,421 | 1,449 | 394,800 |
| 2018/02/15 | 1,420 | 1,427 | 1,414 | 1,425 | 299,500 |
| 2018/02/14 | 1,409 | 1,422 | 1,400 | 1,412 | 503,400 |
| 2018/02/13 | 1,439 | 1,439 | 1,406 | 1,408 | 534,600 |
| 2018/02/09 | 1,420 | 1,422 | 1,402 | 1,417 | 791,300 |
| 2018/02/08 | 1,468 | 1,469 | 1,447 | 1,459 | 683,300 |
| 2018/02/07 | 1,510 | 1,510 | 1,460 | 1,461 | 910,900 |
| 2018/02/06 | 1,480 | 1,515 | 1,432 | 1,473 | 1,461,100 |
| 2018/02/05 | 1,543 | 1,543 | 1,513 | 1,518 | 967,400 |
| 2018/02/02 | 1,580 | 1,580 | 1,554 | 1,563 | 951,300 |
| 2018/02/01 | 1,586 | 1,609 | 1,586 | 1,602 | 535,000 |
| 2018/01/31 | 1,590 | 1,602 | 1,583 | 1,585 | 557,300 |
| 2018/01/30 | 1,617 | 1,624 | 1,594 | 1,602 | 462,100 |
| 2018/01/29 | 1,624 | 1,638 | 1,612 | 1,625 | 524,900 |
| 2018/01/26 | 1,615 | 1,624 | 1,610 | 1,613 | 445,100 |
| 2018/01/25 | 1,607 | 1,613 | 1,597 | 1,606 | 407,000 |
| 2018/01/24 | 1,601 | 1,629 | 1,601 | 1,619 | 466,600 |
| 2018/01/23 | 1,596 | 1,610 | 1,596 | 1,607 | 512,700 |
| 2018/01/22 | 1,584 | 1,590 | 1,571 | 1,587 | 426,700 |
| 2018/01/19 | 1,591 | 1,606 | 1,556 | 1,577 | 1,493,400 |
| 2018/01/18 | 1,644 | 1,655 | 1,622 | 1,625 | 452,500 |
| 2018/01/17 | 1,623 | 1,637 | 1,620 | 1,635 | 340,600 |
| 2018/01/16 | 1,635 | 1,636 | 1,622 | 1,636 | 266,200 |
| 2018/01/15 | 1,631 | 1,649 | 1,630 | 1,632 | 354,000 |
| 2018/01/12 | 1,617 | 1,626 | 1,613 | 1,622 | 388,100 |
| 2018/01/11 | 1,622 | 1,628 | 1,612 | 1,626 | 388,900 |
| 2018/01/10 | 1,660 | 1,660 | 1,613 | 1,622 | 723,400 |
| 2018/01/09 | 1,644 | 1,672 | 1,642 | 1,665 | 597,800 |
| 2018/01/05 | 1,637 | 1,645 | 1,633 | 1,638 | 464,100 |
| 2018/01/04 | 1,611 | 1,643 | 1,609 | 1,636 | 807,900 |