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 |