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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,200 | 1,210 | 1,190 | 1,200 | 881,000 |
| 1989/12/28 | 1,220 | 1,230 | 1,190 | 1,200 | 3,149,000 |
| 1989/12/27 | 1,250 | 1,260 | 1,220 | 1,220 | 10,456,000 |
| 1989/12/26 | 1,190 | 1,240 | 1,190 | 1,240 | 19,518,000 |
| 1989/12/25 | 1,150 | 1,190 | 1,140 | 1,180 | 3,930,000 |
| 1989/12/22 | 1,160 | 1,160 | 1,140 | 1,140 | 1,439,000 |
| 1989/12/21 | 1,140 | 1,160 | 1,130 | 1,140 | 1,689,000 |
| 1989/12/20 | 1,150 | 1,160 | 1,140 | 1,160 | 1,088,000 |
| 1989/12/19 | 1,160 | 1,170 | 1,150 | 1,150 | 1,613,000 |
| 1989/12/18 | 1,180 | 1,180 | 1,160 | 1,160 | 1,586,000 |
| 1989/12/15 | 1,190 | 1,190 | 1,160 | 1,170 | 3,935,000 |
| 1989/12/14 | 1,170 | 1,200 | 1,160 | 1,180 | 15,566,000 |
| 1989/12/13 | 1,130 | 1,180 | 1,130 | 1,150 | 13,578,000 |
| 1989/12/12 | 1,140 | 1,150 | 1,130 | 1,130 | 2,552,000 |
| 1989/12/11 | 1,130 | 1,150 | 1,130 | 1,140 | 2,010,000 |
| 1989/12/08 | 1,140 | 1,150 | 1,120 | 1,140 | 4,461,000 |
| 1989/12/07 | 1,100 | 1,150 | 1,100 | 1,150 | 7,478,000 |
| 1989/12/06 | 1,070 | 1,110 | 1,070 | 1,100 | 4,004,000 |
| 1989/12/05 | 1,090 | 1,100 | 1,070 | 1,070 | 3,103,000 |
| 1989/12/04 | 1,080 | 1,110 | 1,080 | 1,090 | 2,935,000 |
| 1989/12/01 | 1,090 | 1,090 | 1,070 | 1,070 | 2,211,000 |
| 1989/11/30 | 1,080 | 1,100 | 1,080 | 1,090 | 4,348,000 |
| 1989/11/29 | 1,070 | 1,100 | 1,050 | 1,080 | 2,865,000 |
| 1989/11/28 | 1,060 | 1,070 | 1,050 | 1,070 | 1,367,000 |
| 1989/11/27 | 1,050 | 1,070 | 1,040 | 1,060 | 1,200,000 |
| 1989/11/24 | 1,040 | 1,050 | 1,030 | 1,050 | 833,000 |
| 1989/11/22 | 1,060 | 1,070 | 1,020 | 1,040 | 1,718,000 |
| 1989/11/21 | 1,070 | 1,080 | 1,060 | 1,060 | 980,000 |
| 1989/11/20 | 1,030 | 1,080 | 1,020 | 1,040 | 1,477,000 |
| 1989/11/17 | 1,030 | 1,040 | 1,010 | 1,010 | 2,073,000 |
| 1989/11/16 | 1,060 | 1,070 | 1,040 | 1,040 | 1,119,000 |
| 1989/11/15 | 1,070 | 1,070 | 1,060 | 1,060 | 1,904,000 |
| 1989/11/14 | 1,060 | 1,070 | 1,050 | 1,070 | 1,979,000 |
| 1989/11/13 | 1,050 | 1,070 | 1,040 | 1,050 | 1,122,000 |
| 1989/11/10 | 1,030 | 1,040 | 1,020 | 1,040 | 2,459,000 |
| 1989/11/09 | 1,020 | 1,030 | 1,020 | 1,020 | 629,000 |
| 1989/11/08 | 1,020 | 1,030 | 1,020 | 1,020 | 950,000 |
| 1989/11/07 | 1,040 | 1,040 | 1,020 | 1,020 | 884,000 |
| 1989/11/06 | 1,050 | 1,050 | 1,030 | 1,030 | 1,431,000 |
| 1989/11/02 | 1,030 | 1,040 | 1,020 | 1,030 | 1,340,000 |
| 1989/11/01 | 1,030 | 1,030 | 1,010 | 1,010 | 1,503,000 |
| 1989/10/31 | 1,030 | 1,030 | 1,010 | 1,010 | 1,227,000 |
| 1989/10/30 | 1,020 | 1,020 | 1,000 | 1,010 | 692,000 |
| 1989/10/27 | 1,020 | 1,020 | 1,000 | 1,000 | 3,087,000 |
| 1989/10/26 | 1,030 | 1,030 | 1,010 | 1,010 | 1,185,000 |
| 1989/10/25 | 1,030 | 1,030 | 1,010 | 1,010 | 903,000 |
| 1989/10/24 | 1,040 | 1,040 | 1,010 | 1,010 | 1,307,000 |
| 1989/10/23 | 1,040 | 1,040 | 1,020 | 1,030 | 754,000 |
| 1989/10/20 | 1,040 | 1,040 | 1,020 | 1,030 | 1,128,000 |
| 1989/10/19 | 1,030 | 1,030 | 1,010 | 1,020 | 957,000 |
| 1989/10/18 | 1,040 | 1,040 | 1,010 | 1,010 | 1,056,000 |
| 1989/10/17 | 1,040 | 1,040 | 1,020 | 1,030 | 796,000 |
| 1989/10/16 | 1,010 | 1,020 | 1,010 | 1,010 | 1,005,000 |
| 1989/10/13 | 1,050 | 1,060 | 1,030 | 1,040 | 651,000 |
| 1989/10/12 | 1,070 | 1,070 | 1,020 | 1,020 | 1,017,000 |
| 1989/10/11 | 1,060 | 1,080 | 1,050 | 1,070 | 1,121,000 |
| 1989/10/09 | 1,010 | 1,040 | 1,010 | 1,040 | 855,000 |
| 1989/10/06 | 1,030 | 1,030 | 1,010 | 1,010 | 1,183,000 |
| 1989/10/05 | 1,040 | 1,040 | 1,020 | 1,040 | 903,000 |
| 1989/10/04 | 1,040 | 1,050 | 1,010 | 1,040 | 1,348,000 |
| 1989/10/03 | 1,060 | 1,070 | 1,030 | 1,040 | 1,064,000 |
| 1989/10/02 | 1,080 | 1,080 | 1,060 | 1,070 | 425,000 |
| 1989/09/29 | 1,070 | 1,080 | 1,050 | 1,080 | 1,262,000 |
| 1989/09/28 | 1,090 | 1,090 | 1,060 | 1,070 | 1,536,000 |
| 1989/09/27 | 1,110 | 1,120 | 1,080 | 1,080 | 1,521,000 |
| 1989/09/26 | 1,100 | 1,120 | 1,080 | 1,110 | 1,667,000 |
| 1989/09/25 | 1,090 | 1,090 | 1,070 | 1,080 | 628,000 |
| 1989/09/22 | 1,090 | 1,090 | 1,070 | 1,070 | 746,000 |
| 1989/09/21 | 1,080 | 1,090 | 1,060 | 1,080 | 1,265,000 |
| 1989/09/20 | 1,080 | 1,080 | 1,060 | 1,070 | 816,000 |
| 1989/09/19 | 1,070 | 1,080 | 1,060 | 1,060 | 969,000 |
| 1989/09/18 | 1,090 | 1,090 | 1,070 | 1,070 | 437,000 |
| 1989/09/14 | 1,080 | 1,100 | 1,080 | 1,080 | 599,000 |
| 1989/09/13 | 1,080 | 1,100 | 1,070 | 1,100 | 1,008,000 |
| 1989/09/12 | 1,050 | 1,070 | 1,040 | 1,070 | 716,000 |
| 1989/09/11 | 1,030 | 1,050 | 1,020 | 1,030 | 360,000 |
| 1989/09/08 | 1,050 | 1,060 | 1,000 | 1,010 | 861,000 |
| 1989/09/07 | 1,050 | 1,060 | 1,040 | 1,040 | 576,000 |
| 1989/09/06 | 1,060 | 1,080 | 1,050 | 1,050 | 745,000 |
| 1989/09/05 | 1,060 | 1,080 | 1,060 | 1,080 | 382,000 |
| 1989/09/04 | 1,090 | 1,090 | 1,060 | 1,080 | 1,027,000 |
| 1989/09/01 | 1,090 | 1,090 | 1,060 | 1,090 | 903,000 |
| 1989/08/31 | 1,080 | 1,090 | 1,050 | 1,080 | 1,119,000 |
| 1989/08/30 | 1,090 | 1,090 | 1,060 | 1,070 | 779,000 |
| 1989/08/29 | 1,100 | 1,100 | 1,070 | 1,090 | 750,000 |
| 1989/08/28 | 1,090 | 1,100 | 1,080 | 1,090 | 375,000 |
| 1989/08/25 | 1,110 | 1,110 | 1,090 | 1,100 | 1,340,000 |
| 1989/08/24 | 1,120 | 1,120 | 1,110 | 1,110 | 667,000 |
| 1989/08/23 | 1,110 | 1,120 | 1,110 | 1,110 | 994,000 |
| 1989/08/22 | 1,120 | 1,130 | 1,110 | 1,120 | 627,000 |
| 1989/08/21 | 1,120 | 1,130 | 1,110 | 1,130 | 847,000 |
| 1989/08/18 | 1,120 | 1,120 | 1,100 | 1,120 | 1,491,000 |
| 1989/08/17 | 1,140 | 1,140 | 1,100 | 1,110 | 1,052,000 |
| 1989/08/16 | 1,140 | 1,140 | 1,120 | 1,120 | 1,255,000 |
| 1989/08/15 | 1,130 | 1,140 | 1,130 | 1,130 | 803,000 |
| 1989/08/14 | 1,140 | 1,140 | 1,130 | 1,130 | 872,000 |
| 1989/08/11 | 1,140 | 1,140 | 1,120 | 1,140 | 2,097,000 |
| 1989/08/10 | 1,120 | 1,130 | 1,110 | 1,120 | 1,755,000 |
| 1989/08/09 | 1,110 | 1,130 | 1,110 | 1,110 | 1,804,000 |
| 1989/08/08 | 1,100 | 1,110 | 1,090 | 1,110 | 900,000 |
| 1989/08/07 | 1,100 | 1,100 | 1,090 | 1,100 | 826,000 |
| 1989/08/04 | 1,100 | 1,100 | 1,080 | 1,080 | 657,000 |
| 1989/08/03 | 1,090 | 1,100 | 1,080 | 1,080 | 847,000 |
| 1989/08/02 | 1,100 | 1,100 | 1,080 | 1,080 | 777,000 |
| 1989/08/01 | 1,100 | 1,100 | 1,090 | 1,090 | 932,000 |
| 1989/07/31 | 1,090 | 1,100 | 1,080 | 1,090 | 876,000 |
| 1989/07/28 | 1,090 | 1,100 | 1,080 | 1,080 | 1,567,000 |
| 1989/07/27 | 1,100 | 1,100 | 1,080 | 1,080 | 1,531,000 |
| 1989/07/26 | 1,100 | 1,110 | 1,080 | 1,080 | 1,707,000 |
| 1989/07/25 | 1,080 | 1,100 | 1,080 | 1,100 | 1,119,000 |
| 1989/07/24 | 1,090 | 1,100 | 1,070 | 1,080 | 1,141,000 |
| 1989/07/21 | 1,090 | 1,100 | 1,080 | 1,090 | 1,070,000 |
| 1989/07/20 | 1,080 | 1,090 | 1,080 | 1,080 | 867,000 |
| 1989/07/19 | 1,070 | 1,080 | 1,060 | 1,070 | 711,000 |
| 1989/07/18 | 1,090 | 1,090 | 1,080 | 1,080 | 589,000 |
| 1989/07/17 | 1,090 | 1,100 | 1,090 | 1,090 | 753,000 |
| 1989/07/14 | 1,100 | 1,100 | 1,080 | 1,080 | 693,000 |
| 1989/07/13 | 1,100 | 1,100 | 1,080 | 1,090 | 811,000 |
| 1989/07/12 | 1,110 | 1,120 | 1,090 | 1,090 | 741,000 |
| 1989/07/11 | 1,120 | 1,130 | 1,110 | 1,110 | 637,000 |
| 1989/07/10 | 1,130 | 1,140 | 1,120 | 1,120 | 880,000 |
| 1989/07/07 | 1,140 | 1,140 | 1,120 | 1,120 | 2,487,000 |
| 1989/07/06 | 1,130 | 1,130 | 1,110 | 1,120 | 1,478,000 |
| 1989/07/05 | 1,150 | 1,160 | 1,120 | 1,130 | 3,541,000 |
| 1989/07/04 | 1,090 | 1,150 | 1,080 | 1,150 | 4,740,000 |
| 1989/07/03 | 1,070 | 1,090 | 1,060 | 1,090 | 558,000 |
| 1989/06/30 | 1,080 | 1,090 | 1,070 | 1,070 | 1,506,000 |
| 1989/06/29 | 1,070 | 1,090 | 1,070 | 1,090 | 925,000 |
| 1989/06/28 | 1,080 | 1,090 | 1,070 | 1,080 | 767,000 |
| 1989/06/27 | 1,110 | 1,110 | 1,090 | 1,100 | 694,000 |
| 1989/06/26 | 1,110 | 1,110 | 1,090 | 1,090 | 975,000 |
| 1989/06/23 | 1,110 | 1,120 | 1,100 | 1,110 | 897,000 |
| 1989/06/22 | 1,120 | 1,130 | 1,110 | 1,130 | 1,060,000 |
| 1989/06/21 | 1,120 | 1,140 | 1,120 | 1,130 | 1,667,000 |
| 1989/06/20 | 1,120 | 1,140 | 1,100 | 1,120 | 2,812,000 |
| 1989/06/19 | 1,090 | 1,120 | 1,070 | 1,120 | 1,842,000 |
| 1989/06/16 | 1,110 | 1,110 | 1,060 | 1,100 | 2,143,000 |
| 1989/06/15 | 1,100 | 1,120 | 1,090 | 1,090 | 1,685,000 |
| 1989/06/14 | 1,100 | 1,110 | 1,080 | 1,100 | 1,094,000 |
| 1989/06/13 | 1,140 | 1,150 | 1,090 | 1,110 | 3,461,000 |
| 1989/06/12 | 1,090 | 1,110 | 1,070 | 1,110 | 1,247,000 |
| 1989/06/09 | 1,090 | 1,090 | 1,070 | 1,090 | 551,000 |
| 1989/06/08 | 1,070 | 1,090 | 1,070 | 1,080 | 653,000 |
| 1989/06/07 | 1,100 | 1,100 | 1,070 | 1,070 | 1,122,000 |
| 1989/06/06 | 1,100 | 1,100 | 1,070 | 1,090 | 1,364,000 |
| 1989/06/05 | 1,140 | 1,140 | 1,110 | 1,110 | 1,231,000 |
| 1989/06/02 | 1,160 | 1,170 | 1,130 | 1,130 | 3,524,000 |
| 1989/06/01 | 1,140 | 1,190 | 1,120 | 1,170 | 17,676,000 |
| 1989/05/31 | 1,120 | 1,130 | 1,100 | 1,130 | 2,187,000 |
| 1989/05/30 | 1,120 | 1,120 | 1,090 | 1,100 | 1,636,000 |
| 1989/05/29 | 1,130 | 1,130 | 1,110 | 1,120 | 1,501,000 |
| 1989/05/26 | 1,130 | 1,130 | 1,100 | 1,110 | 1,414,000 |
| 1989/05/25 | 1,130 | 1,140 | 1,120 | 1,130 | 1,235,000 |
| 1989/05/24 | 1,150 | 1,150 | 1,120 | 1,120 | 1,438,000 |
| 1989/05/23 | 1,150 | 1,150 | 1,120 | 1,140 | 4,797,000 |
| 1989/05/22 | 1,140 | 1,160 | 1,130 | 1,150 | 5,987,000 |
| 1989/05/19 | 1,110 | 1,150 | 1,110 | 1,130 | 6,048,000 |
| 1989/05/18 | 1,140 | 1,150 | 1,110 | 1,120 | 6,019,000 |
| 1989/05/17 | 1,140 | 1,140 | 1,120 | 1,130 | 3,694,000 |
| 1989/05/16 | 1,120 | 1,140 | 1,110 | 1,140 | 4,692,000 |
| 1989/05/15 | 1,120 | 1,120 | 1,100 | 1,110 | 906,000 |
| 1989/05/12 | 1,120 | 1,130 | 1,100 | 1,110 | 2,609,000 |
| 1989/05/11 | 1,120 | 1,120 | 1,110 | 1,120 | 2,051,000 |
| 1989/05/10 | 1,140 | 1,150 | 1,110 | 1,110 | 7,707,000 |
| 1989/05/09 | 1,110 | 1,140 | 1,090 | 1,120 | 12,541,000 |
| 1989/05/08 | 1,090 | 1,110 | 1,080 | 1,100 | 3,950,000 |
| 1989/05/02 | 1,070 | 1,100 | 1,060 | 1,090 | 4,458,000 |
| 1989/05/01 | 1,070 | 1,080 | 1,060 | 1,060 | 2,361,000 |
| 1989/04/28 | 1,080 | 1,100 | 1,070 | 1,080 | 2,062,000 |
| 1989/04/27 | 1,070 | 1,080 | 1,060 | 1,070 | 3,504,000 |
| 1989/04/26 | 1,090 | 1,100 | 1,070 | 1,070 | 1,839,000 |
| 1989/04/25 | 1,090 | 1,110 | 1,070 | 1,100 | 4,842,000 |
| 1989/04/24 | 1,100 | 1,100 | 1,060 | 1,080 | 2,643,000 |
| 1989/04/21 | 1,060 | 1,110 | 1,060 | 1,110 | 4,367,000 |
| 1989/04/20 | 1,090 | 1,100 | 1,060 | 1,060 | 2,373,000 |
| 1989/04/19 | 1,080 | 1,090 | 1,060 | 1,080 | 4,114,000 |
| 1989/04/18 | 1,120 | 1,120 | 1,060 | 1,060 | 2,778,000 |
| 1989/04/17 | 1,110 | 1,130 | 1,100 | 1,110 | 4,969,000 |
| 1989/04/14 | 1,080 | 1,080 | 1,050 | 1,080 | 1,796,000 |
| 1989/04/13 | 1,110 | 1,110 | 1,060 | 1,070 | 3,424,000 |
| 1989/04/12 | 1,120 | 1,140 | 1,070 | 1,090 | 9,832,000 |
| 1989/04/11 | 1,050 | 1,110 | 1,040 | 1,100 | 15,130,000 |
| 1989/04/10 | 1,070 | 1,070 | 1,040 | 1,040 | 3,662,000 |
| 1989/04/07 | 1,050 | 1,080 | 1,050 | 1,050 | 13,175,000 |
| 1989/04/06 | 1,000 | 1,040 | 997 | 1,040 | 10,028,000 |
| 1989/04/05 | 992 | 1,010 | 986 | 995 | 4,824,000 |
| 1989/04/04 | 989 | 1,000 | 981 | 982 | 2,652,000 |
| 1989/04/03 | 951 | 975 | 950 | 970 | 1,530,000 |
| 1989/03/31 | 960 | 965 | 950 | 950 | 1,563,000 |
| 1989/03/30 | 965 | 970 | 950 | 961 | 781,000 |
| 1989/03/29 | 978 | 979 | 961 | 965 | 848,000 |
| 1989/03/28 | 953 | 973 | 946 | 973 | 1,071,000 |
| 1989/03/27 | 961 | 962 | 940 | 950 | 1,437,000 |
| 1989/03/24 | 960 | 967 | 951 | 964 | 1,514,000 |
| 1989/03/23 | 960 | 960 | 949 | 958 | 1,149,000 |
| 1989/03/22 | 950 | 960 | 948 | 958 | 816,000 |
| 1989/03/20 | 965 | 969 | 952 | 960 | 823,000 |
| 1989/03/17 | 987 | 990 | 971 | 971 | 719,000 |
| 1989/03/16 | 994 | 995 | 978 | 978 | 880,000 |
| 1989/03/15 | 970 | 984 | 964 | 984 | 1,198,000 |
| 1989/03/14 | 969 | 978 | 960 | 960 | 525,000 |
| 1989/03/13 | 950 | 960 | 950 | 959 | 606,000 |
| 1989/03/10 | 960 | 964 | 947 | 950 | 1,161,000 |
| 1989/03/09 | 990 | 994 | 960 | 960 | 739,000 |
| 1989/03/08 | 996 | 997 | 981 | 981 | 929,000 |
| 1989/03/07 | 988 | 989 | 981 | 986 | 530,000 |
| 1989/03/06 | 995 | 999 | 985 | 989 | 755,000 |
| 1989/03/03 | 1,010 | 1,020 | 985 | 985 | 1,220,000 |
| 1989/03/02 | 1,000 | 1,010 | 985 | 1,000 | 2,486,000 |
| 1989/03/01 | 1,000 | 1,000 | 981 | 995 | 1,546,000 |
| 1989/02/28 | 1,010 | 1,010 | 980 | 980 | 2,553,000 |
| 1989/02/27 | 985 | 1,020 | 985 | 995 | 3,160,000 |
| 1989/02/23 | 951 | 1,000 | 951 | 985 | 3,447,000 |
| 1989/02/22 | 941 | 951 | 941 | 950 | 1,956,000 |
| 1989/02/21 | 939 | 948 | 937 | 937 | 1,808,000 |
| 1989/02/20 | 950 | 950 | 936 | 939 | 1,430,000 |
| 1989/02/17 | 950 | 955 | 945 | 945 | 1,473,000 |
| 1989/02/16 | 958 | 964 | 952 | 956 | 1,404,000 |
| 1989/02/15 | 979 | 987 | 966 | 968 | 1,346,000 |
| 1989/02/14 | 981 | 989 | 976 | 979 | 999,000 |
| 1989/02/13 | 986 | 993 | 975 | 977 | 1,199,000 |
| 1989/02/10 | 995 | 999 | 986 | 993 | 1,077,000 |
| 1989/02/09 | 991 | 1,030 | 991 | 1,000 | 4,921,000 |
| 1989/02/08 | 984 | 990 | 980 | 988 | 1,377,000 |
| 1989/02/07 | 995 | 1,000 | 981 | 982 | 1,004,000 |
| 1989/02/06 | 1,000 | 1,010 | 995 | 996 | 1,317,000 |
| 1989/02/03 | 999 | 1,010 | 995 | 997 | 1,821,000 |
| 1989/02/02 | 1,000 | 1,010 | 995 | 1,000 | 1,374,000 |
| 1989/02/01 | 1,020 | 1,020 | 992 | 993 | 1,805,000 |
| 1989/01/31 | 999 | 1,020 | 989 | 1,020 | 2,905,000 |
| 1989/01/30 | 1,020 | 1,020 | 990 | 990 | 2,582,000 |
| 1989/01/28 | 1,030 | 1,040 | 1,000 | 1,000 | 5,840,000 |
| 1989/01/27 | 977 | 1,020 | 972 | 1,010 | 6,168,000 |
| 1989/01/26 | 974 | 974 | 965 | 967 | 988,000 |
| 1989/01/25 | 977 | 980 | 969 | 973 | 1,393,000 |
| 1989/01/24 | 968 | 974 | 961 | 967 | 1,110,000 |
| 1989/01/23 | 956 | 970 | 955 | 965 | 646,000 |
| 1989/01/20 | 960 | 970 | 951 | 957 | 1,641,000 |
| 1989/01/19 | 980 | 980 | 965 | 970 | 958,000 |
| 1989/01/18 | 984 | 984 | 971 | 971 | 1,692,000 |
| 1989/01/17 | 985 | 993 | 978 | 984 | 1,805,000 |
| 1989/01/13 | 980 | 985 | 972 | 975 | 2,009,000 |
| 1989/01/12 | 985 | 992 | 975 | 976 | 1,516,000 |
| 1989/01/11 | 990 | 994 | 982 | 985 | 2,035,000 |
| 1989/01/10 | 968 | 995 | 964 | 995 | 2,445,000 |
| 1989/01/09 | 960 | 980 | 950 | 970 | 1,876,000 |
| 1989/01/06 | 956 | 970 | 945 | 945 | 956,000 |
| 1989/01/05 | 960 | 969 | 950 | 953 | 1,172,000 |
| 1989/01/04 | 956 | 970 | 956 | 961 | 246,000 |