日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 650 654 640 641 787,000
1986/12/26 669 670 655 655 494,000
1986/12/25 666 673 655 670 729,000
1986/12/24 685 689 665 665 347,000
1986/12/23 685 689 675 680 404,000
1986/12/22 685 689 670 675 774,000
1986/12/19 691 700 690 690 751,000
1986/12/18 700 700 686 700 801,000
1986/12/17 717 717 692 693 514,000
1986/12/16 700 716 696 707 921,000
1986/12/15 700 705 690 696 618,000
1986/12/12 693 715 690 693 2,266,000
1986/12/11 734 734 691 703 6,331,000
1986/12/10 685 744 681 744 7,689,000
1986/12/09 685 690 677 685 1,182,000
1986/12/08 680 686 675 676 895,000
1986/12/06 673 679 670 675 963,000
1986/12/05 662 690 661 683 3,124,000
1986/12/04 648 657 648 654 1,419,000
1986/12/03 660 660 646 650 807,000
1986/12/02 650 654 648 649 501,000
1986/12/01 645 659 641 658 598,000
1986/11/29 652 654 648 650 279,000
1986/11/28 655 655 645 650 565,000
1986/11/27 651 651 642 645 826,000
1986/11/26 650 660 640 641 579,000
1986/11/25 668 674 651 651 652,000
1986/11/22 645 667 645 667 538,000
1986/11/21 635 649 631 640 492,000
1986/11/20 645 648 636 636 336,000
1986/11/19 641 648 640 645 383,000
1986/11/18 640 654 636 652 383,000
1986/11/17 637 643 635 642 397,000
1986/11/14 635 642 630 642 414,000
1986/11/13 642 649 641 642 619,000
1986/11/12 640 645 640 642 832,000
1986/11/11 650 659 641 645 823,000
1986/11/10 660 660 645 648 864,000
1986/11/07 666 675 658 660 757,000
1986/11/06 685 688 670 670 538,000
1986/11/05 687 690 686 688 283,000
1986/11/04 685 698 685 685 200,000
1986/11/01 690 699 680 685 411,000
1986/10/31 693 699 676 676 1,050,000
1986/10/30 700 703 690 703 512,000
1986/10/29 683 694 680 685 722,000
1986/10/28 700 705 695 700 551,000
1986/10/27 714 717 705 705 305,000
1986/10/25 721 721 704 704 588,000
1986/10/24 730 738 721 732 1,285,000
1986/10/23 681 719 681 712 437,000
1986/10/22 687 700 681 683 486,000
1986/10/21 700 708 677 682 759,000
1986/10/20 701 715 700 710 511,000
1986/10/17 735 740 701 705 697,000
1986/10/16 695 730 686 730 589,000
1986/10/15 700 709 699 705 403,000
1986/10/14 720 720 695 695 360,000
1986/10/13 720 730 710 710 464,000
1986/10/09 702 715 700 710 797,000
1986/10/08 710 715 696 696 625,000
1986/10/07 690 710 690 710 464,000
1986/10/06 710 710 695 700 265,000
1986/10/04 699 710 695 700 487,000
1986/10/03 676 689 670 689 952,000
1986/10/02 701 707 670 676 864,000
1986/10/01 709 713 701 701 1,149,000
1986/09/30 715 727 708 708 1,054,000
1986/09/29 723 740 720 720 645,000
1986/09/27 716 725 716 718 582,000
1986/09/26 701 729 701 720 1,534,000
1986/09/25 731 733 710 721 641,000
1986/09/24 730 740 725 730 807,000
1986/09/22 730 734 720 730 350,000
1986/09/19 745 749 735 741 1,141,000
1986/09/18 706 735 705 735 1,393,000
1986/09/17 725 728 701 705 2,565,000
1986/09/16 770 770 725 735 967,000
1986/09/12 759 780 759 769 1,753,000
1986/09/11 801 801 786 786 1,219,000
1986/09/10 800 810 794 801 1,483,000
1986/09/09 773 810 773 787 2,101,000
1986/09/08 802 814 785 786 1,370,000
1986/09/06 823 825 806 815 860,000
1986/09/05 844 844 816 825 4,966,000
1986/09/04 800 835 790 830 4,885,000
1986/09/03 770 809 770 800 2,050,000
1986/09/02 808 808 790 800 1,445,000
1986/09/01 824 824 807 808 1,682,000
1986/08/30 831 840 806 824 2,420,000
1986/08/29 850 865 840 840 7,847,000
1986/08/28 870 877 837 845 19,157,999
1986/08/27 835 850 815 850 24,262,999
1986/08/26 790 820 780 815 7,408,000
1986/08/25 775 789 768 779 1,145,000
1986/08/23 789 790 745 745 1,180,000
1986/08/22 760 794 751 780 2,849,000
1986/08/21 771 783 751 761 1,170,000
1986/08/20 771 789 765 765 1,940,000
1986/08/19 753 790 747 761 1,895,000
1986/08/18 735 769 730 752 931,000
1986/08/15 741 747 723 745 943,000
1986/08/14 741 755 740 750 549,000
1986/08/13 751 757 748 748 770,000
1986/08/12 766 778 755 755 728,000
1986/08/11 779 780 760 765 738,000
1986/08/08 799 799 780 780 3,921,000
1986/08/07 775 784 766 779 3,977,000
1986/08/06 780 780 760 765 1,952,000
1986/08/05 735 759 735 748 1,463,000
1986/08/04 750 760 735 740 563,000
1986/08/02 760 762 750 759 1,756,000
1986/08/01 700 739 699 730 1,779,000
1986/07/31 710 715 690 695 1,928,000
1986/07/30 740 740 718 720 1,739,000
1986/07/29 725 745 720 740 1,177,000
1986/07/28 765 765 745 745 858,000
1986/07/26 752 774 745 760 798,000
1986/07/25 735 745 735 744 1,395,000
1986/07/24 731 747 731 740 1,382,000
1986/07/23 737 745 725 730 1,152,000
1986/07/22 734 740 721 735 1,127,000
1986/07/21 712 740 690 740 2,064,000
1986/07/19 735 739 709 710 1,478,000
1986/07/18 750 750 725 739 1,849,000
1986/07/17 773 773 750 751 1,238,000
1986/07/16 775 776 765 774 814,000
1986/07/15 780 787 775 778 1,309,000
1986/07/14 788 801 778 778 2,637,000
1986/07/11 761 784 761 778 1,521,000
1986/07/10 760 763 750 751 1,875,000
1986/07/09 781 781 762 766 2,271,000
1986/07/08 771 775 768 771 1,515,000
1986/07/07 780 789 780 780 957,000
1986/07/05 785 790 776 778 996,000
1986/07/04 799 799 775 780 2,299,000
1986/07/03 806 819 795 800 2,310,000
1986/07/02 825 830 803 805 6,951,000
1986/07/01 820 821 803 814 4,870,000
1986/06/30 822 837 812 813 13,995,999
1986/06/28 776 816 776 812 10,951,999
1986/06/27 781 791 771 775 4,870,000
1986/06/26 779 780 761 761 1,062,000
1986/06/25 775 785 770 779 2,360,000
1986/06/24 770 788 759 765 2,182,000
1986/06/23 755 774 755 771 2,248,000
1986/06/21 746 755 746 746 677,000
1986/06/20 759 767 745 750 1,306,000
1986/06/19 764 774 761 761 2,253,000
1986/06/18 750 765 745 760 1,535,000
1986/06/17 756 760 747 747 934,000
1986/06/16 760 770 752 754 1,302,000
1986/06/13 771 771 755 756 1,426,000
1986/06/12 753 785 753 772 1,948,000
1986/06/11 773 778 763 763 3,054,000
1986/06/10 766 784 766 776 3,552,000
1986/06/09 811 814 785 786 3,955,000
1986/06/07 819 823 801 801 8,207,000
1986/06/06 794 819 786 816 22,703,999
1986/06/05 800 801 786 796 13,234,999
1986/06/04 778 798 775 798 27,710,999
1986/06/03 778 779 762 771 10,085,999
1986/06/02 748 790 745 782 33,226,998
1986/05/31 715 744 715 738 12,908,999
1986/05/30 670 690 666 685 1,851,000
1986/05/29 680 684 660 669 1,248,000
1986/05/28 670 670 664 670 1,708,000
1986/05/27 680 680 670 670 1,189,000
1986/05/26 685 685 675 680 652,000
1986/05/24 698 698 680 689 963,000
1986/05/23 690 693 676 689 1,772,000
1986/05/22 683 689 680 680 696,000
1986/05/21 680 685 675 682 460,000
1986/05/20 681 683 675 675 494,000
1986/05/19 690 694 680 680 570,000
1986/05/17 681 695 675 690 381,000
1986/05/16 688 695 680 684 582,000
1986/05/15 705 712 695 698 2,717,000
1986/05/14 678 685 670 685 761,000
1986/05/13 666 676 666 667 624,000
1986/05/12 692 695 676 676 679,000
1986/05/09 690 700 689 691 470,000
1986/05/08 687 695 687 689 406,000
1986/05/07 681 699 678 690 1,263,000
1986/05/06 685 700 685 686 678,000
1986/05/02 710 712 700 705 1,225,000
1986/05/01 717 731 711 712 1,767,000
1986/04/30 702 720 701 720 1,265,000
1986/04/28 710 710 702 702 668,000
1986/04/26 724 725 700 700 2,198,000
1986/04/25 705 725 705 720 3,360,000
1986/04/24 700 715 690 703 1,323,000
1986/04/23 713 713 697 700 1,941,000
1986/04/22 716 727 710 714 1,621,000
1986/04/21 728 740 720 720 4,548,000
1986/04/19 715 730 715 728 1,323,000
1986/04/18 718 720 703 712 1,801,000
1986/04/17 733 733 712 712 2,925,000
1986/04/16 735 743 722 723 10,057,999
1986/04/15 718 730 707 725 5,769,000
1986/04/14 709 720 705 708 1,534,000
1986/04/11 720 725 707 710 3,646,000
1986/04/10 711 730 700 710 6,939,000
1986/04/09 720 727 701 701 7,943,000
1986/04/08 695 711 689 710 10,908,999
1986/04/07 675 689 670 685 2,434,000
1986/04/05 675 675 655 663 406,000
1986/04/04 668 679 660 670 2,315,000
1986/04/03 645 665 645 659 893,000
1986/04/02 635 672 635 644 1,776,000
1986/04/01 636 649 635 639 1,100,000
1986/03/31 640 655 631 631 1,187,000
1986/03/29 631 650 631 650 337,000
1986/03/28 672 675 648 648 2,480,000
1986/03/27 620 652 620 652 2,041,000
1986/03/26 625 628 600 605 1,299,000
1986/03/25 601 628 597 628 1,175,000
1986/03/24 580 594 576 581 731,000
1986/03/22 584 584 575 580 1,058,000
1986/03/20 580 609 580 584 1,584,000
1986/03/19 580 580 566 575 895,000
1986/03/18 599 599 579 582 1,221,000
1986/03/17 620 624 600 601 665,000
1986/03/15 625 635 624 624 377,000
1986/03/14 632 633 622 630 958,000
1986/03/13 631 636 630 632 805,000
1986/03/12 653 653 630 631 1,347,000
1986/03/11 653 655 643 645 777,000
1986/03/10 646 654 646 653 291,000
1986/03/07 646 653 645 650 765,000
1986/03/06 649 650 644 645 304,000
1986/03/05 641 654 640 645 521,000
1986/03/04 645 655 641 641 637,000
1986/03/03 648 648 640 645 271,000
1986/03/01 629 648 628 644 197,000
1986/02/28 620 629 615 628 912,000
1986/02/27 625 628 623 623 995,000
1986/02/26 640 647 625 625 1,791,000
1986/02/25 663 665 645 653 1,118,000
1986/02/24 661 667 657 663 761,000
1986/02/22 666 670 657 666 807,000
1986/02/21 669 669 660 669 1,197,000
1986/02/20 670 679 670 672 297,000
1986/02/19 670 680 667 670 709,000
1986/02/18 676 680 670 670 618,000
1986/02/17 668 685 668 676 398,000
1986/02/15 687 687 678 678 483,000
1986/02/14 685 692 681 687 628,000
1986/02/13 681 694 680 689 1,032,000
1986/02/12 691 695 681 682 1,138,000
1986/02/10 706 707 695 696 1,119,000
1986/02/07 710 718 700 702 2,232,000
1986/02/06 712 731 708 712 7,049,000
1986/02/05 688 708 688 702 1,009,000
1986/02/04 692 700 690 690 660,000
1986/02/03 699 710 691 691 1,396,000
1986/02/01 705 705 699 699 742,000
1986/01/31 701 710 699 705 1,822,000
1986/01/30 716 723 704 709 2,987,000
1986/01/29 736 737 717 725 11,971,999
1986/01/28 714 730 707 729 8,854,000
1986/01/27 702 714 697 707 1,982,000
1986/01/25 695 701 690 695 968,000
1986/01/24 707 715 695 695 2,769,000
1986/01/23 710 727 705 712 9,686,000
1986/01/22 690 714 684 707 5,374,000
1986/01/21 672 690 672 680 959,000
1986/01/20 680 685 671 680 588,000
1986/01/18 684 688 670 680 546,000
1986/01/17 699 700 685 690 2,002,000
1986/01/16 681 704 681 699 2,911,000
1986/01/14 658 680 658 672 977,000
1986/01/13 656 665 655 658 459,000
1986/01/10 654 665 653 665 606,000
1986/01/09 652 667 652 658 711,000
1986/01/08 657 672 657 662 585,000
1986/01/07 652 665 640 665 1,067,000
1986/01/06 670 677 658 658 589,000
1986/01/04 668 672 668 670 273,000

このページの先頭へ