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
1988/12/28 965 974 961 965 468,000
1988/12/27 978 978 962 965 722,000
1988/12/26 972 979 967 970 910,000
1988/12/24 994 994 962 962 1,497,000
1988/12/23 1,000 1,000 973 995 1,588,000
1988/12/22 991 1,020 990 998 9,329,000
1988/12/21 990 1,010 981 990 6,652,000
1988/12/20 983 989 970 987 3,642,000
1988/12/19 970 983 967 974 1,154,000
1988/12/16 973 975 956 967 1,465,000
1988/12/15 976 976 961 965 776,000
1988/12/14 956 974 956 968 1,472,000
1988/12/13 963 969 951 955 679,000
1988/12/12 965 970 960 965 748,000
1988/12/09 980 980 965 965 1,403,000
1988/12/08 971 985 970 979 3,258,000
1988/12/07 955 969 948 965 2,403,000
1988/12/06 935 950 930 948 1,101,000
1988/12/05 928 933 921 925 588,000
1988/12/03 933 934 927 933 314,000
1988/12/02 911 938 910 934 772,000
1988/12/01 927 935 921 921 1,156,000
1988/11/30 949 950 937 937 2,677,000
1988/11/29 921 940 917 939 2,492,000
1988/11/28 915 919 900 917 758,000
1988/11/26 905 919 902 913 1,394,000
1988/11/25 890 910 885 892 1,554,000
1988/11/24 881 900 876 887 969,000
1988/11/22 881 890 875 883 717,000
1988/11/21 903 910 881 890 692,000
1988/11/18 915 925 890 893 1,233,000
1988/11/17 915 923 895 905 1,168,000
1988/11/16 895 919 890 905 1,355,000
1988/11/15 877 895 877 885 820,000
1988/11/14 880 889 875 876 325,000
1988/11/11 890 904 875 881 1,704,000
1988/11/10 908 908 880 885 822,000
1988/11/09 939 939 890 898 1,304,000
1988/11/08 898 927 890 920 1,082,000
1988/11/07 891 899 885 899 342,000
1988/11/05 880 900 875 899 654,000
1988/11/04 920 920 880 880 452,000
1988/11/02 935 935 905 910 651,000
1988/11/01 938 947 925 940 976,000
1988/10/31 940 960 935 948 708,000
1988/10/29 890 930 885 930 650,000
1988/10/28 866 890 866 880 861,000
1988/10/27 891 891 870 870 704,000
1988/10/26 873 890 873 881 633,000
1988/10/25 860 869 856 865 726,000
1988/10/24 871 879 855 860 501,000
1988/10/22 891 899 881 881 461,000
1988/10/21 918 920 900 901 715,000
1988/10/20 920 922 908 909 629,000
1988/10/19 929 935 920 923 641,000
1988/10/18 916 938 916 920 1,444,000
1988/10/17 919 925 914 924 428,000
1988/10/14 920 940 920 925 1,085,000
1988/10/13 960 960 930 930 659,000
1988/10/12 970 970 944 965 1,553,000
1988/10/11 951 1,000 950 964 1,178,000
1988/10/07 920 960 915 960 712,000
1988/10/06 930 949 910 918 1,056,000
1988/10/05 969 970 940 940 856,000
1988/10/04 963 973 961 965 413,000
1988/10/03 974 994 966 970 684,000
1988/10/01 1,020 1,020 984 984 551,000
1988/09/30 1,010 1,020 1,000 1,000 465,000
1988/09/29 1,020 1,020 995 1,000 548,000
1988/09/28 1,030 1,030 1,000 1,020 1,463,000
1988/09/27 960 989 955 984 1,452,000
1988/09/27 1 -> 1.05 分割
1988/09/26 1,010 1,020 1,000 1,000 1,619,000
1988/09/24 1,030 1,040 1,020 1,020 768,000
1988/09/22 1,050 1,060 1,030 1,030 889,000
1988/09/21 1,030 1,040 1,020 1,030 792,000
1988/09/20 1,050 1,060 1,040 1,040 1,104,000
1988/09/19 1,080 1,090 1,060 1,070 676,000
1988/09/16 1,050 1,080 1,040 1,080 1,905,000
1988/09/14 1,060 1,060 1,040 1,050 803,000
1988/09/13 1,060 1,070 1,050 1,050 706,000
1988/09/12 1,020 1,060 1,010 1,050 915,000
1988/09/09 1,040 1,050 1,020 1,020 568,000
1988/09/08 1,040 1,050 1,030 1,030 665,000
1988/09/07 1,030 1,040 1,020 1,020 463,000
1988/09/06 1,030 1,050 1,020 1,020 284,000
1988/09/05 1,060 1,070 1,030 1,050 701,000
1988/09/03 1,050 1,070 1,040 1,050 1,010,000
1988/09/02 1,000 1,030 991 1,010 1,375,000
1988/09/01 1,010 1,020 990 1,010 1,923,000
1988/08/31 1,050 1,050 1,020 1,030 735,000
1988/08/30 1,050 1,060 1,020 1,060 1,210,000
1988/08/29 1,080 1,080 1,030 1,030 936,000
1988/08/27 1,060 1,090 1,060 1,060 767,000
1988/08/26 1,080 1,090 1,050 1,060 1,113,000
1988/08/25 1,100 1,110 1,070 1,080 1,042,000
1988/08/24 1,120 1,130 1,060 1,070 1,741,000
1988/08/23 1,090 1,140 1,080 1,130 6,385,000
1988/08/22 1,140 1,140 1,090 1,110 7,292,000
1988/08/19 1,070 1,100 1,070 1,070 2,987,000
1988/08/18 1,050 1,070 1,050 1,060 809,000
1988/08/17 1,070 1,080 1,040 1,070 1,056,000
1988/08/16 1,050 1,060 1,040 1,060 440,000
1988/08/15 1,070 1,080 1,050 1,050 839,000
1988/08/12 1,090 1,090 1,060 1,060 1,970,000
1988/08/11 1,020 1,100 1,020 1,100 3,939,000
1988/08/10 1,030 1,070 1,010 1,020 2,490,000
1988/08/09 1,040 1,070 1,040 1,050 998,000
1988/08/08 1,060 1,070 1,030 1,040 913,000
1988/08/06 1,030 1,080 1,030 1,080 1,119,000
1988/08/05 1,050 1,060 1,030 1,030 1,242,000
1988/08/04 1,090 1,090 1,050 1,050 1,383,000
1988/08/03 1,060 1,080 1,050 1,070 1,254,000
1988/08/02 1,080 1,080 1,050 1,070 1,446,000
1988/08/01 1,100 1,120 1,050 1,070 2,412,000
1988/07/30 1,080 1,120 1,070 1,110 2,530,000
1988/07/29 1,080 1,090 1,050 1,050 3,438,000
1988/07/28 1,110 1,130 1,050 1,060 6,478,000
1988/07/27 1,130 1,160 1,120 1,120 5,946,000
1988/07/26 1,140 1,160 1,110 1,130 3,277,000
1988/07/25 1,180 1,190 1,140 1,140 3,779,000
1988/07/23 1,140 1,210 1,140 1,190 11,377,999
1988/07/22 1,170 1,200 1,150 1,160 23,015,999
1988/07/21 1,130 1,190 1,110 1,180 33,286,998
1988/07/20 1,060 1,150 1,030 1,140 29,154,999
1988/07/19 1,060 1,100 1,020 1,020 14,903,999
1988/07/18 1,080 1,080 1,040 1,080 6,644,000
1988/07/15 1,100 1,100 1,050 1,060 14,626,999
1988/07/14 1,030 1,080 1,010 1,080 15,193,999
1988/07/13 1,050 1,050 1,010 1,020 5,545,000
1988/07/12 1,010 1,050 1,000 1,050 7,855,000
1988/07/11 1,020 1,030 998 1,000 2,724,000
1988/07/08 1,010 1,030 994 1,010 3,747,000
1988/07/07 1,040 1,050 1,010 1,010 10,207,999
1988/07/06 1,020 1,060 1,010 1,050 35,033,998
1988/07/05 963 1,000 960 1,000 29,658,999
1988/07/04 940 961 930 938 5,468,000
1988/07/02 913 930 910 930 674,000
1988/07/01 935 945 900 903 2,327,000
1988/06/30 950 955 926 930 6,242,000
1988/06/29 931 959 925 947 6,302,000
1988/06/28 890 921 888 911 1,671,000
1988/06/27 915 915 893 893 956,000
1988/06/25 905 910 893 905 743,000
1988/06/24 915 919 902 902 958,000
1988/06/23 946 948 910 914 2,615,000
1988/06/22 920 930 910 926 2,437,000
1988/06/21 910 919 908 915 1,211,000
1988/06/20 925 934 915 915 1,274,000
1988/06/17 939 939 922 925 1,679,000
1988/06/16 955 955 931 940 1,920,000
1988/06/15 963 963 941 945 10,593,999
1988/06/14 957 962 943 943 12,935,999
1988/06/13 932 956 931 953 21,977,999
1988/06/10 910 930 907 924 4,670,000
1988/06/09 901 910 896 905 2,032,000
1988/06/08 900 903 888 895 864,000
1988/06/07 900 909 886 903 1,695,000
1988/06/06 896 914 895 900 1,300,000
1988/06/04 889 895 884 890 506,000
1988/06/03 899 899 878 881 724,000
1988/06/02 896 899 890 899 1,578,000
1988/06/01 880 894 878 886 3,562,000
1988/05/31 851 868 851 868 1,057,000
1988/05/30 860 875 856 860 1,081,000
1988/05/28 860 870 850 850 791,000
1988/05/27 884 889 870 870 1,022,000
1988/05/26 895 900 885 885 973,000
1988/05/25 895 899 890 895 959,000
1988/05/24 890 900 886 890 987,000
1988/05/23 910 910 885 890 687,000
1988/05/20 902 909 880 900 1,597,000
1988/05/19 910 918 899 900 1,217,000
1988/05/18 925 927 917 925 1,628,000
1988/05/17 937 938 916 921 2,972,000
1988/05/16 930 930 922 927 2,139,000
1988/05/13 922 926 915 920 2,166,000
1988/05/12 905 923 901 912 1,952,000
1988/05/11 933 933 905 905 2,940,000
1988/05/10 912 936 910 925 4,584,000
1988/05/09 930 937 913 920 1,511,000
1988/05/07 925 935 924 932 2,675,000
1988/05/06 942 951 931 935 15,273,999
1988/05/02 907 946 901 941 17,796,999
1988/04/30 890 902 890 898 1,546,000
1988/04/28 889 898 882 894 2,002,000
1988/04/27 881 888 875 880 858,000
1988/04/26 908 908 885 889 2,513,000
1988/04/25 894 908 893 905 4,244,000
1988/04/23 888 888 878 885 978,000
1988/04/22 872 894 872 878 1,309,000
1988/04/21 871 879 871 875 627,000
1988/04/20 894 894 875 880 1,119,000
1988/04/19 880 885 875 885 1,322,000
1988/04/18 879 885 875 875 891,000
1988/04/15 881 894 881 889 2,635,000
1988/04/14 905 914 901 901 3,037,000
1988/04/13 910 927 905 915 14,654,999
1988/04/12 896 909 882 906 14,337,999
1988/04/11 880 891 875 876 3,483,000
1988/04/08 878 888 863 870 2,748,000
1988/04/07 880 890 876 888 4,746,000
1988/04/06 865 875 855 870 1,876,000
1988/04/05 870 872 850 850 1,511,000
1988/04/04 876 884 870 870 2,208,000
1988/04/02 860 870 856 866 957,000
1988/04/01 861 868 852 860 1,766,000
1988/03/31 878 878 865 870 1,087,000
1988/03/30 880 894 875 880 5,519,000
1988/03/29 842 879 842 869 3,963,000
1988/03/28 830 855 830 855 2,156,000
1988/03/26 840 845 830 831 1,251,000
1988/03/25 850 858 850 850 2,286,000
1988/03/24 870 880 860 860 3,851,000
1988/03/23 863 885 860 870 7,868,000
1988/03/22 840 850 838 843 3,112,000
1988/03/18 840 850 836 840 5,115,000
1988/03/17 820 835 816 830 6,948,000
1988/03/16 785 815 785 810 4,510,000
1988/03/15 780 785 778 778 579,000
1988/03/14 799 799 778 790 1,176,000
1988/03/11 765 802 765 795 3,840,000
1988/03/10 775 778 762 767 987,000
1988/03/09 766 775 766 775 704,000
1988/03/08 775 776 770 776 983,000
1988/03/07 774 780 771 777 495,000
1988/03/05 778 784 775 778 274,000
1988/03/04 781 788 780 784 733,000
1988/03/03 784 800 783 790 3,293,000
1988/03/02 784 785 777 780 730,000
1988/03/01 779 785 774 784 1,009,000
1988/02/29 780 784 770 779 388,000
1988/02/27 777 783 776 782 656,000
1988/02/26 784 785 771 776 2,087,000
1988/02/25 770 788 760 782 1,108,000
1988/02/24 765 767 758 766 552,000
1988/02/23 768 770 760 766 469,000
1988/02/22 775 780 768 768 638,000
1988/02/19 779 780 766 768 1,478,000
1988/02/18 770 773 768 769 510,000
1988/02/17 780 783 768 769 538,000
1988/02/16 785 789 768 770 966,000
1988/02/15 789 792 775 785 3,866,000
1988/02/12 764 781 763 779 3,308,000
1988/02/10 770 779 750 750 4,082,000
1988/02/09 736 772 726 765 3,551,000
1988/02/08 744 745 736 736 482,000
1988/02/06 730 745 730 740 304,000
1988/02/05 735 740 729 729 332,000
1988/02/04 736 743 735 740 313,000
1988/02/03 740 740 736 736 238,000
1988/02/02 743 744 735 739 399,000
1988/02/01 740 745 735 739 466,000
1988/01/30 725 740 725 735 434,000
1988/01/29 725 735 720 720 518,000
1988/01/28 721 728 720 728 246,000
1988/01/27 715 730 715 720 515,000
1988/01/26 735 735 720 720 575,000
1988/01/25 720 728 718 725 138,000
1988/01/23 720 730 717 725 198,000
1988/01/22 722 729 716 717 174,000
1988/01/21 720 730 715 720 334,000
1988/01/20 733 740 721 740 380,000
1988/01/19 745 755 740 743 649,000
1988/01/18 758 767 745 745 1,795,000
1988/01/14 720 740 720 738 360,000
1988/01/13 713 730 713 715 328,000
1988/01/12 726 730 715 723 345,000
1988/01/11 718 730 718 721 152,000
1988/01/08 747 755 731 735 886,000
1988/01/07 745 780 743 743 2,423,000
1988/01/06 733 752 725 743 2,641,000
1988/01/05 711 711 690 705 1,045,000
1988/01/04 665 681 656 681 241,000

このページの先頭へ