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 |
---|---|---|---|---|---|
1984/12/28 | 701 | 710 | 700 | 700 | 378,000 |
1984/12/27 | 700 | 710 | 700 | 708 | 382,000 |
1984/12/26 | 707 | 717 | 690 | 700 | 1,112,000 |
1984/12/25 | 715 | 720 | 713 | 717 | 250,000 |
1984/12/24 | 720 | 724 | 712 | 717 | 343,000 |
1984/12/22 | 715 | 724 | 711 | 724 | 290,000 |
1984/12/21 | 726 | 730 | 716 | 716 | 373,000 |
1984/12/20 | 742 | 745 | 725 | 725 | 690,000 |
1984/12/19 | 750 | 750 | 741 | 742 | 413,000 |
1984/12/18 | 741 | 745 | 730 | 742 | 441,000 |
1984/12/17 | 742 | 749 | 737 | 741 | 590,000 |
1984/12/15 | 735 | 743 | 730 | 736 | 455,000 |
1984/12/14 | 723 | 739 | 721 | 739 | 329,000 |
1984/12/13 | 721 | 728 | 720 | 725 | 251,000 |
1984/12/12 | 706 | 729 | 706 | 729 | 189,000 |
1984/12/11 | 711 | 711 | 703 | 706 | 415,000 |
1984/12/10 | 716 | 720 | 713 | 713 | 302,000 |
1984/12/07 | 720 | 721 | 715 | 721 | 875,000 |
1984/12/06 | 720 | 725 | 719 | 719 | 321,000 |
1984/12/05 | 725 | 730 | 721 | 730 | 562,000 |
1984/12/04 | 721 | 740 | 721 | 735 | 490,000 |
1984/12/03 | 718 | 730 | 718 | 721 | 491,000 |
1984/12/01 | 718 | 720 | 718 | 718 | 455,000 |
1984/11/30 | 720 | 725 | 716 | 720 | 470,000 |
1984/11/29 | 730 | 730 | 721 | 721 | 706,000 |
1984/11/28 | 730 | 735 | 730 | 734 | 538,000 |
1984/11/27 | 730 | 731 | 728 | 728 | 377,000 |
1984/11/26 | 732 | 740 | 730 | 730 | 230,000 |
1984/11/24 | 730 | 735 | 730 | 732 | 249,000 |
1984/11/22 | 730 | 740 | 730 | 730 | 394,000 |
1984/11/21 | 729 | 730 | 722 | 728 | 304,000 |
1984/11/20 | 736 | 738 | 726 | 729 | 444,000 |
1984/11/19 | 739 | 740 | 736 | 736 | 210,000 |
1984/11/17 | 744 | 744 | 738 | 738 | 300,000 |
1984/11/16 | 743 | 750 | 740 | 744 | 345,000 |
1984/11/15 | 754 | 754 | 742 | 742 | 282,000 |
1984/11/14 | 742 | 756 | 742 | 750 | 225,000 |
1984/11/13 | 750 | 760 | 743 | 758 | 211,000 |
1984/11/12 | 752 | 752 | 746 | 746 | 219,000 |
1984/11/09 | 738 | 750 | 738 | 742 | 476,000 |
1984/11/08 | 731 | 740 | 731 | 738 | 674,000 |
1984/11/07 | 761 | 770 | 748 | 751 | 827,000 |
1984/11/06 | 777 | 778 | 761 | 763 | 838,000 |
1984/11/05 | 781 | 785 | 777 | 777 | 505,000 |
1984/11/02 | 785 | 790 | 780 | 781 | 736,000 |
1984/11/01 | 786 | 794 | 785 | 789 | 559,000 |
1984/10/31 | 791 | 798 | 785 | 798 | 489,000 |
1984/10/30 | 781 | 798 | 781 | 791 | 308,000 |
1984/10/29 | 780 | 787 | 776 | 780 | 849,000 |
1984/10/27 | 781 | 785 | 775 | 780 | 538,000 |
1984/10/26 | 786 | 795 | 785 | 789 | 593,000 |
1984/10/25 | 799 | 799 | 785 | 795 | 793,000 |
1984/10/24 | 800 | 805 | 795 | 795 | 822,000 |
1984/10/23 | 806 | 806 | 795 | 795 | 889,000 |
1984/10/22 | 785 | 813 | 785 | 813 | 1,543,000 |
1984/10/20 | 782 | 792 | 780 | 783 | 412,000 |
1984/10/19 | 800 | 804 | 785 | 792 | 730,000 |
1984/10/18 | 779 | 788 | 778 | 785 | 471,000 |
1984/10/17 | 790 | 791 | 780 | 780 | 817,000 |
1984/10/16 | 811 | 815 | 791 | 791 | 1,221,000 |
1984/10/15 | 785 | 808 | 785 | 801 | 974,000 |
1984/10/12 | 790 | 795 | 785 | 785 | 909,000 |
1984/10/11 | 792 | 798 | 790 | 790 | 610,000 |
1984/10/09 | 801 | 806 | 792 | 794 | 567,000 |
1984/10/08 | 817 | 817 | 806 | 806 | 526,000 |
1984/10/06 | 803 | 817 | 800 | 815 | 873,000 |
1984/10/05 | 790 | 810 | 787 | 805 | 1,414,000 |
1984/10/04 | 790 | 799 | 785 | 785 | 1,019,000 |
1984/10/03 | 790 | 805 | 786 | 800 | 1,123,000 |
1984/10/02 | 806 | 806 | 791 | 791 | 1,366,000 |
1984/10/01 | 810 | 820 | 809 | 812 | 1,028,000 |
1984/09/29 | 805 | 815 | 800 | 806 | 1,924,000 |
1984/09/28 | 838 | 838 | 822 | 823 | 1,888,000 |
1984/09/27 | 838 | 851 | 831 | 831 | 3,923,000 |
1984/09/26 | 849 | 854 | 831 | 848 | 8,168,000 |
1984/09/25 | 810 | 829 | 810 | 825 | 2,034,000 |
1984/09/22 | 803 | 810 | 803 | 810 | 873,000 |
1984/09/21 | 806 | 810 | 804 | 804 | 1,138,000 |
1984/09/20 | 801 | 810 | 801 | 808 | 1,376,000 |
1984/09/19 | 806 | 820 | 806 | 817 | 1,191,000 |
1984/09/18 | 811 | 815 | 805 | 812 | 1,179,000 |
1984/09/17 | 828 | 829 | 821 | 822 | 1,699,000 |
1984/09/14 | 840 | 840 | 815 | 815 | 5,265,000 |
1984/09/13 | 797 | 815 | 796 | 810 | 4,336,000 |
1984/09/12 | 770 | 798 | 765 | 795 | 1,492,000 |
1984/09/11 | 745 | 774 | 745 | 770 | 465,000 |
1984/09/10 | 746 | 753 | 746 | 749 | 297,000 |
1984/09/07 | 755 | 762 | 755 | 756 | 392,000 |
1984/09/06 | 764 | 769 | 753 | 765 | 569,000 |
1984/09/05 | 775 | 775 | 767 | 774 | 1,371,000 |
1984/09/04 | 770 | 776 | 770 | 773 | 699,000 |
1984/09/03 | 769 | 772 | 768 | 770 | 798,000 |
1984/09/01 | 770 | 771 | 765 | 770 | 469,000 |
1984/08/31 | 755 | 772 | 755 | 766 | 771,000 |
1984/08/30 | 763 | 763 | 751 | 759 | 289,000 |
1984/08/29 | 760 | 763 | 757 | 760 | 933,000 |
1984/08/28 | 759 | 763 | 751 | 760 | 783,000 |
1984/08/27 | 761 | 775 | 760 | 765 | 1,729,000 |
1984/08/25 | 743 | 752 | 742 | 751 | 695,000 |
1984/08/24 | 745 | 745 | 740 | 741 | 457,000 |
1984/08/23 | 743 | 743 | 735 | 742 | 901,000 |
1984/08/22 | 725 | 735 | 723 | 733 | 801,000 |
1984/08/21 | 724 | 724 | 720 | 722 | 218,000 |
1984/08/20 | 720 | 724 | 718 | 722 | 310,000 |
1984/08/18 | 725 | 725 | 715 | 715 | 377,000 |
1984/08/17 | 727 | 730 | 723 | 726 | 366,000 |
1984/08/16 | 725 | 729 | 721 | 722 | 378,000 |
1984/08/15 | 725 | 728 | 717 | 728 | 241,000 |
1984/08/14 | 718 | 722 | 715 | 718 | 200,000 |
1984/08/13 | 725 | 727 | 720 | 727 | 361,000 |
1984/08/10 | 725 | 728 | 715 | 715 | 469,000 |
1984/08/09 | 695 | 715 | 692 | 711 | 292,000 |
1984/08/08 | 714 | 715 | 700 | 704 | 404,000 |
1984/08/07 | 725 | 730 | 709 | 716 | 548,000 |
1984/08/06 | 735 | 740 | 730 | 735 | 747,000 |
1984/08/04 | 750 | 761 | 735 | 735 | 1,495,000 |
1984/08/03 | 730 | 734 | 720 | 730 | 2,676,000 |
1984/08/02 | 662 | 679 | 660 | 679 | 878,000 |
1984/08/01 | 650 | 660 | 650 | 650 | 443,000 |
1984/07/31 | 660 | 670 | 660 | 670 | 266,000 |
1984/07/30 | 680 | 685 | 680 | 680 | 309,000 |
1984/07/28 | 685 | 690 | 675 | 675 | 674,000 |
1984/07/27 | 680 | 695 | 680 | 691 | 913,000 |
1984/07/26 | 664 | 670 | 660 | 660 | 405,000 |
1984/07/25 | 639 | 655 | 635 | 654 | 277,000 |
1984/07/24 | 619 | 645 | 601 | 640 | 950,000 |
1984/07/23 | 655 | 655 | 615 | 620 | 345,000 |
1984/07/21 | 651 | 659 | 650 | 659 | 380,000 |
1984/07/20 | 655 | 665 | 655 | 655 | 541,000 |
1984/07/19 | 681 | 683 | 665 | 665 | 510,000 |
1984/07/18 | 682 | 697 | 682 | 684 | 296,000 |
1984/07/17 | 681 | 690 | 678 | 684 | 390,000 |
1984/07/16 | 681 | 689 | 681 | 681 | 119,000 |
1984/07/13 | 691 | 692 | 681 | 691 | 404,000 |
1984/07/12 | 693 | 694 | 688 | 691 | 303,000 |
1984/07/11 | 695 | 700 | 693 | 696 | 387,000 |
1984/07/10 | 699 | 703 | 695 | 700 | 192,000 |
1984/07/09 | 701 | 710 | 695 | 700 | 169,000 |
1984/07/07 | 706 | 711 | 700 | 711 | 171,000 |
1984/07/06 | 700 | 710 | 699 | 705 | 233,000 |
1984/07/05 | 712 | 718 | 705 | 710 | 261,000 |
1984/07/04 | 711 | 718 | 711 | 711 | 240,000 |
1984/07/03 | 720 | 725 | 710 | 718 | 146,000 |
1984/07/02 | 735 | 735 | 720 | 720 | 168,000 |
1984/06/30 | 718 | 730 | 718 | 730 | 107,000 |
1984/06/29 | 719 | 729 | 715 | 721 | 254,000 |
1984/06/28 | 715 | 720 | 711 | 715 | 244,000 |
1984/06/27 | 718 | 725 | 711 | 715 | 567,000 |
1984/06/26 | 701 | 720 | 700 | 718 | 347,000 |
1984/06/25 | 720 | 720 | 701 | 701 | 197,000 |
1984/06/23 | 699 | 715 | 698 | 715 | 441,000 |
1984/06/22 | 695 | 705 | 692 | 701 | 426,000 |
1984/06/21 | 715 | 720 | 690 | 691 | 403,000 |
1984/06/20 | 705 | 725 | 705 | 720 | 514,000 |
1984/06/19 | 719 | 719 | 705 | 707 | 955,000 |
1984/06/18 | 662 | 689 | 662 | 688 | 512,000 |
1984/06/16 | 670 | 679 | 661 | 661 | 541,000 |
1984/06/15 | 678 | 687 | 670 | 670 | 1,461,000 |
1984/06/14 | 716 | 720 | 698 | 698 | 824,000 |
1984/06/13 | 728 | 730 | 715 | 717 | 385,000 |
1984/06/12 | 740 | 742 | 735 | 735 | 328,000 |
1984/06/11 | 740 | 750 | 740 | 742 | 181,000 |
1984/06/08 | 741 | 749 | 740 | 740 | 290,000 |
1984/06/07 | 741 | 755 | 740 | 741 | 450,000 |
1984/06/06 | 740 | 743 | 734 | 740 | 264,000 |
1984/06/05 | 740 | 745 | 736 | 740 | 320,000 |
1984/06/04 | 728 | 735 | 728 | 735 | 375,000 |
1984/06/02 | 740 | 740 | 730 | 735 | 791,000 |
1984/06/01 | 737 | 740 | 710 | 710 | 850,000 |
1984/05/31 | 746 | 749 | 730 | 740 | 741,000 |
1984/05/30 | 755 | 760 | 746 | 751 | 353,000 |
1984/05/29 | 740 | 749 | 738 | 745 | 679,000 |
1984/05/28 | 741 | 755 | 741 | 743 | 250,000 |
1984/05/26 | 736 | 755 | 736 | 740 | 279,000 |
1984/05/25 | 743 | 753 | 743 | 745 | 743,000 |
1984/05/24 | 755 | 770 | 755 | 763 | 859,000 |
1984/05/23 | 728 | 747 | 721 | 747 | 1,125,000 |
1984/05/22 | 728 | 738 | 720 | 738 | 1,124,000 |
1984/05/21 | 745 | 755 | 739 | 739 | 446,000 |
1984/05/19 | 741 | 754 | 741 | 746 | 457,000 |
1984/05/18 | 735 | 748 | 730 | 736 | 1,234,000 |
1984/05/17 | 774 | 774 | 740 | 745 | 1,006,000 |
1984/05/16 | 781 | 789 | 775 | 777 | 649,000 |
1984/05/15 | 747 | 784 | 743 | 771 | 1,989,000 |
1984/05/14 | 769 | 775 | 750 | 757 | 1,682,000 |
1984/05/11 | 790 | 792 | 776 | 784 | 2,129,000 |
1984/05/10 | 800 | 809 | 790 | 803 | 1,107,000 |
1984/05/09 | 830 | 837 | 828 | 830 | 898,000 |
1984/05/08 | 849 | 849 | 830 | 830 | 934,000 |
1984/05/07 | 845 | 852 | 845 | 848 | 317,000 |
1984/05/04 | 846 | 860 | 846 | 858 | 1,236,000 |
1984/05/02 | 849 | 859 | 845 | 856 | 963,000 |
1984/05/01 | 836 | 849 | 836 | 849 | 421,000 |
1984/04/28 | 850 | 850 | 831 | 835 | 727,000 |
1984/04/27 | 850 | 860 | 845 | 850 | 1,160,000 |
1984/04/26 | 835 | 846 | 835 | 845 | 1,321,000 |
1984/04/25 | 846 | 851 | 830 | 830 | 2,587,000 |
1984/04/24 | 865 | 865 | 849 | 856 | 807,000 |
1984/04/23 | 880 | 880 | 854 | 868 | 845,000 |
1984/04/21 | 850 | 859 | 850 | 850 | 686,000 |
1984/04/20 | 840 | 850 | 839 | 847 | 1,505,000 |
1984/04/19 | 865 | 868 | 843 | 850 | 2,309,000 |
1984/04/18 | 880 | 880 | 866 | 871 | 991,000 |
1984/04/17 | 883 | 885 | 865 | 870 | 1,477,000 |
1984/04/16 | 890 | 896 | 885 | 885 | 1,153,000 |
1984/04/13 | 905 | 908 | 886 | 890 | 4,638,000 |
1984/04/12 | 875 | 894 | 875 | 885 | 2,560,000 |
1984/04/11 | 874 | 883 | 870 | 880 | 3,493,000 |
1984/04/10 | 890 | 894 | 875 | 884 | 2,178,000 |
1984/04/09 | 881 | 905 | 881 | 897 | 963,000 |
1984/04/07 | 892 | 896 | 889 | 889 | 651,000 |
1984/04/06 | 898 | 900 | 886 | 899 | 2,015,000 |
1984/04/05 | 930 | 930 | 907 | 908 | 2,607,000 |
1984/04/04 | 905 | 924 | 902 | 916 | 2,776,000 |
1984/04/03 | 935 | 935 | 915 | 915 | 3,768,000 |
1984/04/02 | 920 | 939 | 910 | 939 | 7,273,000 |
1984/03/31 | 910 | 920 | 900 | 919 | 3,801,000 |
1984/03/30 | 888 | 930 | 880 | 911 | 9,882,000 |
1984/03/29 | 900 | 900 | 872 | 878 | 4,836,000 |
1984/03/28 | 880 | 894 | 866 | 885 | 11,079,999 |
1984/03/27 | 848 | 864 | 844 | 860 | 2,773,000 |
1984/03/26 | 833 | 850 | 833 | 840 | 764,000 |
1984/03/24 | 849 | 850 | 831 | 831 | 503,000 |
1984/03/23 | 850 | 853 | 846 | 846 | 1,774,000 |
1984/03/22 | 849 | 849 | 841 | 843 | 1,289,000 |
1984/03/21 | 860 | 860 | 840 | 845 | 1,630,000 |
1984/03/19 | 854 | 860 | 844 | 860 | 2,986,000 |
1984/03/17 | 855 | 860 | 849 | 855 | 4,793,000 |
1984/03/16 | 825 | 850 | 818 | 845 | 6,971,000 |
1984/03/15 | 820 | 822 | 807 | 814 | 2,244,000 |
1984/03/14 | 805 | 810 | 803 | 807 | 1,872,000 |
1984/03/13 | 781 | 800 | 781 | 800 | 846,000 |
1984/03/12 | 778 | 784 | 776 | 780 | 357,000 |
1984/03/09 | 780 | 788 | 779 | 779 | 655,000 |
1984/03/08 | 778 | 790 | 778 | 790 | 461,000 |
1984/03/07 | 785 | 789 | 778 | 778 | 335,000 |
1984/03/06 | 790 | 800 | 785 | 785 | 1,070,000 |
1984/03/05 | 799 | 799 | 790 | 795 | 603,000 |
1984/03/03 | 785 | 798 | 781 | 795 | 525,000 |
1984/03/02 | 777 | 785 | 776 | 785 | 200,000 |
1984/03/01 | 780 | 785 | 775 | 775 | 512,000 |
1984/02/29 | 775 | 788 | 775 | 780 | 605,000 |
1984/02/28 | 793 | 805 | 790 | 790 | 2,401,000 |
1984/02/27 | 775 | 783 | 767 | 783 | 712,000 |
1984/02/25 | 780 | 780 | 775 | 779 | 939,000 |
1984/02/24 | 758 | 770 | 757 | 764 | 644,000 |
1984/02/23 | 765 | 765 | 758 | 760 | 741,000 |
1984/02/22 | 772 | 772 | 762 | 767 | 515,000 |
1984/02/21 | 765 | 765 | 759 | 765 | 403,000 |
1984/02/20 | 759 | 765 | 755 | 761 | 335,000 |
1984/02/18 | 756 | 763 | 756 | 763 | 667,000 |
1984/02/17 | 763 | 769 | 758 | 761 | 1,921,000 |
1984/02/16 | 768 | 768 | 764 | 765 | 723,000 |
1984/02/15 | 761 | 774 | 761 | 770 | 768,000 |
1984/02/14 | 766 | 775 | 761 | 764 | 316,000 |
1984/02/13 | 760 | 780 | 758 | 776 | 605,000 |
1984/02/10 | 765 | 765 | 760 | 762 | 875,000 |
1984/02/09 | 776 | 779 | 765 | 765 | 1,059,000 |
1984/02/08 | 779 | 785 | 779 | 785 | 485,000 |
1984/02/07 | 773 | 784 | 772 | 780 | 665,000 |
1984/02/06 | 780 | 790 | 780 | 782 | 483,000 |
1984/02/04 | 780 | 800 | 780 | 800 | 603,000 |
1984/02/03 | 796 | 799 | 793 | 793 | 1,341,000 |
1984/02/02 | 798 | 801 | 792 | 797 | 922,000 |
1984/02/01 | 800 | 803 | 794 | 794 | 1,043,000 |
1984/01/31 | 800 | 805 | 799 | 800 | 1,456,000 |
1984/01/30 | 810 | 818 | 805 | 810 | 1,337,000 |
1984/01/28 | 808 | 814 | 795 | 797 | 2,275,000 |
1984/01/27 | 816 | 822 | 811 | 818 | 1,782,000 |
1984/01/26 | 815 | 828 | 808 | 822 | 7,376,000 |
1984/01/25 | 777 | 810 | 775 | 809 | 1,678,000 |
1984/01/24 | 774 | 785 | 774 | 776 | 1,434,000 |
1984/01/23 | 776 | 780 | 772 | 772 | 927,000 |
1984/01/21 | 781 | 787 | 776 | 778 | 1,049,000 |
1984/01/20 | 775 | 788 | 775 | 785 | 709,000 |
1984/01/19 | 773 | 780 | 773 | 775 | 921,000 |
1984/01/18 | 780 | 783 | 775 | 780 | 1,444,000 |
1984/01/17 | 790 | 795 | 782 | 782 | 903,000 |
1984/01/13 | 781 | 786 | 781 | 786 | 1,432,000 |
1984/01/12 | 785 | 790 | 784 | 785 | 1,603,000 |
1984/01/11 | 794 | 795 | 788 | 790 | 1,771,000 |
1984/01/10 | 785 | 797 | 785 | 794 | 1,301,000 |
1984/01/09 | 805 | 810 | 795 | 799 | 1,226,000 |
1984/01/07 | 810 | 813 | 805 | 805 | 1,143,000 |
1984/01/06 | 829 | 829 | 805 | 805 | 3,040,000 |
1984/01/05 | 829 | 835 | 820 | 820 | 6,982,000 |
1984/01/04 | 810 | 818 | 806 | 815 | 1,703,000 |