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 |
|---|---|---|---|---|---|
| 1990/12/28 | 705 | 705 | 688 | 695 | 540,000 |
| 1990/12/27 | 698 | 709 | 683 | 688 | 820,000 |
| 1990/12/26 | 681 | 687 | 671 | 678 | 463,000 |
| 1990/12/25 | 700 | 703 | 671 | 671 | 429,000 |
| 1990/12/21 | 695 | 721 | 695 | 710 | 719,000 |
| 1990/12/20 | 735 | 738 | 705 | 715 | 1,162,000 |
| 1990/12/19 | 750 | 753 | 725 | 740 | 2,181,000 |
| 1990/12/18 | 698 | 739 | 688 | 734 | 1,396,000 |
| 1990/12/17 | 675 | 705 | 660 | 705 | 1,063,000 |
| 1990/12/14 | 671 | 700 | 671 | 695 | 2,111,000 |
| 1990/12/13 | 690 | 700 | 682 | 691 | 455,000 |
| 1990/12/12 | 680 | 690 | 675 | 690 | 466,000 |
| 1990/12/11 | 680 | 680 | 665 | 680 | 397,000 |
| 1990/12/10 | 690 | 690 | 665 | 680 | 461,000 |
| 1990/12/07 | 640 | 669 | 640 | 660 | 779,000 |
| 1990/12/06 | 615 | 630 | 615 | 630 | 487,000 |
| 1990/12/05 | 597 | 611 | 590 | 605 | 594,000 |
| 1990/12/04 | 619 | 620 | 585 | 590 | 425,000 |
| 1990/12/03 | 630 | 633 | 611 | 611 | 392,000 |
| 1990/11/30 | 595 | 607 | 591 | 598 | 581,000 |
| 1990/11/29 | 621 | 621 | 605 | 610 | 352,000 |
| 1990/11/28 | 635 | 640 | 615 | 629 | 606,000 |
| 1990/11/27 | 640 | 640 | 620 | 625 | 530,000 |
| 1990/11/26 | 626 | 635 | 611 | 620 | 403,000 |
| 1990/11/22 | 591 | 625 | 591 | 611 | 760,000 |
| 1990/11/21 | 615 | 621 | 591 | 601 | 699,000 |
| 1990/11/20 | 645 | 645 | 631 | 631 | 276,000 |
| 1990/11/19 | 651 | 660 | 635 | 646 | 289,000 |
| 1990/11/16 | 665 | 665 | 631 | 631 | 579,000 |
| 1990/11/15 | 676 | 680 | 657 | 666 | 377,000 |
| 1990/11/14 | 672 | 680 | 661 | 670 | 311,000 |
| 1990/11/13 | 665 | 680 | 660 | 680 | 511,000 |
| 1990/11/09 | 650 | 665 | 630 | 645 | 598,000 |
| 1990/11/08 | 663 | 663 | 636 | 640 | 446,000 |
| 1990/11/07 | 670 | 680 | 655 | 660 | 328,000 |
| 1990/11/06 | 709 | 709 | 680 | 680 | 519,000 |
| 1990/11/05 | 705 | 715 | 699 | 699 | 224,000 |
| 1990/11/02 | 690 | 709 | 690 | 695 | 408,000 |
| 1990/11/01 | 720 | 725 | 700 | 700 | 451,000 |
| 1990/10/31 | 735 | 740 | 731 | 733 | 792,000 |
| 1990/10/30 | 742 | 742 | 731 | 738 | 361,000 |
| 1990/10/29 | 750 | 751 | 731 | 743 | 553,000 |
| 1990/10/26 | 740 | 742 | 721 | 730 | 538,000 |
| 1990/10/25 | 750 | 755 | 741 | 750 | 624,000 |
| 1990/10/24 | 740 | 748 | 730 | 748 | 1,232,000 |
| 1990/10/23 | 735 | 748 | 725 | 740 | 1,241,000 |
| 1990/10/22 | 715 | 730 | 712 | 725 | 913,000 |
| 1990/10/19 | 681 | 715 | 680 | 705 | 1,421,000 |
| 1990/10/18 | 681 | 686 | 671 | 680 | 755,000 |
| 1990/10/17 | 700 | 710 | 686 | 686 | 548,000 |
| 1990/10/16 | 709 | 715 | 695 | 701 | 742,000 |
| 1990/10/15 | 705 | 705 | 686 | 700 | 389,000 |
| 1990/10/12 | 688 | 700 | 680 | 685 | 460,000 |
| 1990/10/11 | 705 | 705 | 690 | 690 | 285,000 |
| 1990/10/09 | 725 | 734 | 710 | 723 | 631,000 |
| 1990/10/08 | 715 | 731 | 710 | 725 | 754,000 |
| 1990/10/05 | 707 | 730 | 701 | 710 | 825,000 |
| 1990/10/04 | 708 | 710 | 681 | 700 | 691,000 |
| 1990/10/03 | 710 | 745 | 680 | 709 | 1,425,000 |
| 1990/10/02 | 710 | 710 | 710 | 710 | 540,000 |
| 1990/10/01 | 625 | 639 | 582 | 610 | 971,000 |
| 1990/09/28 | 660 | 667 | 615 | 617 | 1,054,000 |
| 1990/09/27 | 661 | 690 | 655 | 670 | 1,139,000 |
| 1990/09/26 | 720 | 733 | 670 | 670 | 747,000 |
| 1990/09/25 | 705 | 720 | 705 | 710 | 363,000 |
| 1990/09/21 | 715 | 740 | 701 | 738 | 1,050,000 |
| 1990/09/20 | 738 | 738 | 711 | 716 | 664,000 |
| 1990/09/19 | 745 | 750 | 730 | 730 | 800,000 |
| 1990/09/18 | 742 | 750 | 711 | 735 | 666,000 |
| 1990/09/17 | 760 | 765 | 742 | 752 | 545,000 |
| 1990/09/14 | 768 | 775 | 763 | 765 | 1,137,000 |
| 1990/09/13 | 800 | 800 | 782 | 788 | 634,000 |
| 1990/09/12 | 761 | 796 | 761 | 781 | 764,000 |
| 1990/09/11 | 775 | 785 | 770 | 779 | 407,000 |
| 1990/09/10 | 770 | 798 | 760 | 790 | 517,000 |
| 1990/09/07 | 716 | 750 | 715 | 740 | 631,000 |
| 1990/09/06 | 739 | 744 | 720 | 720 | 561,000 |
| 1990/09/05 | 768 | 770 | 710 | 725 | 724,000 |
| 1990/09/04 | 791 | 798 | 755 | 778 | 339,000 |
| 1990/09/03 | 813 | 818 | 790 | 798 | 409,000 |
| 1990/08/31 | 790 | 805 | 785 | 803 | 949,000 |
| 1990/08/30 | 783 | 795 | 763 | 795 | 484,000 |
| 1990/08/29 | 776 | 780 | 746 | 763 | 386,000 |
| 1990/08/28 | 789 | 789 | 770 | 775 | 759,000 |
| 1990/08/27 | 724 | 760 | 724 | 758 | 448,000 |
| 1990/08/24 | 700 | 724 | 700 | 724 | 1,293,000 |
| 1990/08/23 | 751 | 766 | 700 | 710 | 1,032,000 |
| 1990/08/22 | 778 | 792 | 760 | 771 | 966,000 |
| 1990/08/21 | 833 | 833 | 806 | 808 | 964,000 |
| 1990/08/20 | 819 | 830 | 811 | 825 | 351,000 |
| 1990/08/17 | 811 | 840 | 811 | 839 | 371,000 |
| 1990/08/16 | 859 | 859 | 840 | 850 | 555,000 |
| 1990/08/15 | 849 | 876 | 843 | 870 | 1,443,000 |
| 1990/08/14 | 832 | 849 | 815 | 838 | 767,000 |
| 1990/08/13 | 860 | 860 | 821 | 822 | 472,000 |
| 1990/08/10 | 860 | 861 | 850 | 860 | 610,000 |
| 1990/08/09 | 867 | 867 | 850 | 850 | 747,000 |
| 1990/08/08 | 838 | 868 | 830 | 868 | 1,678,000 |
| 1990/08/07 | 838 | 849 | 823 | 839 | 1,633,000 |
| 1990/08/06 | 880 | 888 | 856 | 870 | 680,000 |
| 1990/08/03 | 901 | 915 | 895 | 900 | 808,000 |
| 1990/08/02 | 926 | 935 | 900 | 900 | 1,047,000 |
| 1990/08/01 | 979 | 979 | 936 | 936 | 634,000 |
| 1990/07/31 | 960 | 965 | 951 | 959 | 323,000 |
| 1990/07/30 | 951 | 951 | 936 | 950 | 435,000 |
| 1990/07/27 | 951 | 951 | 935 | 941 | 786,000 |
| 1990/07/26 | 980 | 980 | 931 | 931 | 1,358,000 |
| 1990/07/25 | 980 | 989 | 967 | 972 | 654,000 |
| 1990/07/24 | 980 | 989 | 970 | 970 | 806,000 |
| 1990/07/23 | 995 | 995 | 980 | 980 | 807,000 |
| 1990/07/20 | 983 | 999 | 983 | 985 | 769,000 |
| 1990/07/19 | 1,000 | 1,010 | 1,000 | 1,000 | 636,000 |
| 1990/07/18 | 1,000 | 1,020 | 1,000 | 1,000 | 917,000 |
| 1990/07/17 | 1,030 | 1,040 | 1,000 | 1,020 | 1,441,000 |
| 1990/07/16 | 999 | 1,020 | 995 | 1,020 | 916,000 |
| 1990/07/13 | 993 | 999 | 985 | 990 | 587,000 |
| 1990/07/12 | 983 | 995 | 983 | 990 | 965,000 |
| 1990/07/11 | 990 | 999 | 982 | 982 | 741,000 |
| 1990/07/10 | 1,000 | 1,010 | 990 | 991 | 652,000 |
| 1990/07/09 | 992 | 1,000 | 987 | 995 | 1,118,000 |
| 1990/07/06 | 982 | 1,000 | 982 | 990 | 867,000 |
| 1990/07/05 | 990 | 995 | 982 | 982 | 594,000 |
| 1990/07/04 | 995 | 1,000 | 990 | 991 | 588,000 |
| 1990/07/03 | 995 | 1,000 | 990 | 995 | 549,000 |
| 1990/07/02 | 999 | 1,010 | 990 | 995 | 765,000 |
| 1990/06/29 | 1,010 | 1,020 | 994 | 996 | 1,475,000 |
| 1990/06/28 | 1,020 | 1,020 | 1,000 | 1,000 | 960,000 |
| 1990/06/27 | 991 | 1,020 | 982 | 1,010 | 2,979,000 |
| 1990/06/26 | 976 | 988 | 972 | 988 | 947,000 |
| 1990/06/25 | 980 | 980 | 961 | 968 | 725,000 |
| 1990/06/22 | 993 | 993 | 980 | 981 | 687,000 |
| 1990/06/21 | 1,000 | 1,010 | 991 | 993 | 739,000 |
| 1990/06/20 | 1,000 | 1,010 | 992 | 992 | 608,000 |
| 1990/06/19 | 1,000 | 1,010 | 1,000 | 1,000 | 1,156,000 |
| 1990/06/18 | 1,020 | 1,030 | 1,010 | 1,010 | 1,500,000 |
| 1990/06/15 | 1,000 | 1,010 | 1,000 | 1,010 | 602,000 |
| 1990/06/14 | 1,020 | 1,030 | 1,000 | 1,000 | 1,445,000 |
| 1990/06/13 | 1,020 | 1,030 | 1,010 | 1,020 | 790,000 |
| 1990/06/12 | 1,010 | 1,020 | 1,010 | 1,010 | 570,000 |
| 1990/06/11 | 1,010 | 1,020 | 1,000 | 1,020 | 459,000 |
| 1990/06/08 | 1,020 | 1,030 | 1,010 | 1,010 | 1,295,000 |
| 1990/06/07 | 1,010 | 1,030 | 1,010 | 1,030 | 778,000 |
| 1990/06/06 | 1,020 | 1,040 | 1,010 | 1,020 | 1,006,000 |
| 1990/06/05 | 1,030 | 1,040 | 1,020 | 1,030 | 570,000 |
| 1990/06/04 | 1,030 | 1,040 | 1,030 | 1,030 | 681,000 |
| 1990/06/01 | 1,050 | 1,050 | 1,020 | 1,030 | 906,000 |
| 1990/05/31 | 1,050 | 1,070 | 1,040 | 1,050 | 2,188,000 |
| 1990/05/30 | 1,040 | 1,050 | 1,020 | 1,030 | 1,189,000 |
| 1990/05/29 | 1,050 | 1,060 | 1,030 | 1,040 | 1,433,000 |
| 1990/05/28 | 1,020 | 1,040 | 1,010 | 1,030 | 1,252,000 |
| 1990/05/25 | 1,020 | 1,020 | 1,000 | 1,000 | 1,136,000 |
| 1990/05/24 | 1,020 | 1,030 | 1,000 | 1,010 | 805,000 |
| 1990/05/23 | 1,030 | 1,040 | 1,020 | 1,020 | 1,426,000 |
| 1990/05/22 | 1,020 | 1,040 | 1,020 | 1,020 | 1,012,000 |
| 1990/05/21 | 1,020 | 1,030 | 1,010 | 1,030 | 651,000 |
| 1990/05/18 | 1,020 | 1,030 | 1,010 | 1,020 | 1,164,000 |
| 1990/05/17 | 1,010 | 1,030 | 1,000 | 1,010 | 1,723,000 |
| 1990/05/16 | 1,010 | 1,010 | 1,000 | 1,010 | 867,000 |
| 1990/05/15 | 1,010 | 1,010 | 999 | 1,010 | 1,351,000 |
| 1990/05/14 | 1,020 | 1,040 | 1,010 | 1,010 | 944,000 |
| 1990/05/11 | 995 | 1,010 | 992 | 1,010 | 1,059,000 |
| 1990/05/10 | 1,000 | 1,000 | 998 | 1,000 | 736,000 |
| 1990/05/09 | 1,000 | 1,010 | 998 | 1,010 | 1,087,000 |
| 1990/05/08 | 1,000 | 1,030 | 1,000 | 1,000 | 884,000 |
| 1990/05/07 | 1,010 | 1,020 | 998 | 1,010 | 810,000 |
| 1990/05/02 | 1,000 | 1,010 | 994 | 994 | 952,000 |
| 1990/05/01 | 985 | 995 | 985 | 995 | 587,000 |
| 1990/04/27 | 999 | 1,000 | 987 | 995 | 1,083,000 |
| 1990/04/26 | 991 | 1,010 | 990 | 995 | 1,309,000 |
| 1990/04/25 | 1,000 | 1,000 | 981 | 998 | 964,000 |
| 1990/04/24 | 980 | 1,000 | 980 | 1,000 | 746,000 |
| 1990/04/23 | 1,010 | 1,020 | 995 | 1,000 | 1,080,000 |
| 1990/04/20 | 1,010 | 1,020 | 1,010 | 1,010 | 476,000 |
| 1990/04/19 | 1,020 | 1,030 | 1,000 | 1,020 | 784,000 |
| 1990/04/18 | 987 | 1,020 | 987 | 1,020 | 895,000 |
| 1990/04/17 | 990 | 1,020 | 990 | 992 | 547,000 |
| 1990/04/16 | 1,010 | 1,020 | 1,000 | 1,000 | 823,000 |
| 1990/04/13 | 1,040 | 1,050 | 1,020 | 1,030 | 1,028,000 |
| 1990/04/12 | 1,050 | 1,060 | 1,030 | 1,060 | 948,000 |
| 1990/04/11 | 1,050 | 1,080 | 1,040 | 1,050 | 1,777,000 |
| 1990/04/10 | 1,060 | 1,070 | 1,040 | 1,060 | 1,661,000 |
| 1990/04/09 | 1,070 | 1,080 | 1,050 | 1,070 | 1,891,000 |
| 1990/04/06 | 1,080 | 1,100 | 1,030 | 1,050 | 4,325,000 |
| 1990/04/05 | 1,010 | 1,070 | 990 | 1,070 | 2,238,000 |
| 1990/04/04 | 1,090 | 1,100 | 1,030 | 1,050 | 2,069,000 |
| 1990/04/03 | 1,010 | 1,080 | 990 | 1,080 | 1,886,000 |
| 1990/04/02 | 982 | 1,030 | 960 | 975 | 2,139,000 |
| 1990/03/30 | 1,050 | 1,070 | 1,020 | 1,050 | 2,116,000 |
| 1990/03/29 | 1,040 | 1,100 | 1,040 | 1,070 | 3,937,000 |
| 1990/03/28 | 990 | 1,020 | 990 | 1,020 | 2,557,000 |
| 1990/03/27 | 1,000 | 1,020 | 982 | 1,000 | 2,512,000 |
| 1990/03/26 | 936 | 990 | 935 | 990 | 1,912,000 |
| 1990/03/23 | 941 | 955 | 901 | 929 | 1,929,000 |
| 1990/03/22 | 931 | 950 | 900 | 944 | 1,258,000 |
| 1990/03/20 | 966 | 1,000 | 960 | 970 | 3,929,000 |
| 1990/03/19 | 1,000 | 1,010 | 951 | 966 | 925,000 |
| 1990/03/16 | 1,020 | 1,040 | 1,020 | 1,020 | 771,000 |
| 1990/03/15 | 1,020 | 1,040 | 1,020 | 1,020 | 947,000 |
| 1990/03/14 | 1,020 | 1,050 | 1,020 | 1,020 | 757,000 |
| 1990/03/13 | 1,040 | 1,050 | 1,020 | 1,040 | 744,000 |
| 1990/03/12 | 1,060 | 1,080 | 1,050 | 1,050 | 882,000 |
| 1990/03/09 | 1,100 | 1,110 | 1,070 | 1,070 | 1,330,000 |
| 1990/03/08 | 1,060 | 1,100 | 1,060 | 1,100 | 1,186,000 |
| 1990/03/07 | 1,070 | 1,080 | 1,060 | 1,080 | 673,000 |
| 1990/03/06 | 1,090 | 1,100 | 1,070 | 1,080 | 874,000 |
| 1990/03/05 | 1,110 | 1,130 | 1,090 | 1,100 | 944,000 |
| 1990/03/02 | 1,100 | 1,130 | 1,090 | 1,100 | 886,000 |
| 1990/03/01 | 1,090 | 1,120 | 1,040 | 1,090 | 1,238,000 |
| 1990/02/28 | 1,130 | 1,150 | 1,100 | 1,110 | 1,311,000 |
| 1990/02/27 | 1,070 | 1,110 | 1,030 | 1,110 | 1,540,000 |
| 1990/02/26 | 1,050 | 1,050 | 981 | 1,010 | 1,895,000 |
| 1990/02/23 | 1,120 | 1,120 | 1,050 | 1,070 | 1,371,000 |
| 1990/02/22 | 1,110 | 1,130 | 1,090 | 1,100 | 1,166,000 |
| 1990/02/21 | 1,150 | 1,160 | 1,090 | 1,110 | 2,269,000 |
| 1990/02/20 | 1,160 | 1,170 | 1,150 | 1,160 | 781,000 |
| 1990/02/19 | 1,180 | 1,180 | 1,150 | 1,150 | 807,000 |
| 1990/02/16 | 1,190 | 1,190 | 1,150 | 1,170 | 1,488,000 |
| 1990/02/15 | 1,160 | 1,180 | 1,150 | 1,180 | 1,599,000 |
| 1990/02/14 | 1,130 | 1,160 | 1,130 | 1,140 | 1,007,000 |
| 1990/02/13 | 1,120 | 1,140 | 1,120 | 1,130 | 594,000 |
| 1990/02/09 | 1,140 | 1,150 | 1,120 | 1,130 | 2,101,000 |
| 1990/02/08 | 1,150 | 1,160 | 1,140 | 1,150 | 987,000 |
| 1990/02/07 | 1,140 | 1,150 | 1,130 | 1,140 | 1,721,000 |
| 1990/02/06 | 1,180 | 1,190 | 1,130 | 1,130 | 3,291,000 |
| 1990/02/05 | 1,170 | 1,190 | 1,170 | 1,170 | 835,000 |
| 1990/02/02 | 1,180 | 1,200 | 1,180 | 1,190 | 1,116,000 |
| 1990/02/01 | 1,190 | 1,200 | 1,180 | 1,180 | 899,000 |
| 1990/01/31 | 1,190 | 1,200 | 1,180 | 1,200 | 700,000 |
| 1990/01/30 | 1,220 | 1,230 | 1,200 | 1,210 | 1,720,000 |
| 1990/01/29 | 1,220 | 1,230 | 1,210 | 1,230 | 2,074,000 |
| 1990/01/26 | 1,240 | 1,260 | 1,200 | 1,200 | 8,767,000 |
| 1990/01/25 | 1,180 | 1,250 | 1,180 | 1,240 | 10,377,000 |
| 1990/01/24 | 1,190 | 1,220 | 1,160 | 1,160 | 2,899,000 |
| 1990/01/23 | 1,140 | 1,190 | 1,130 | 1,170 | 2,278,000 |
| 1990/01/22 | 1,120 | 1,160 | 1,120 | 1,160 | 995,000 |
| 1990/01/19 | 1,120 | 1,140 | 1,120 | 1,140 | 852,000 |
| 1990/01/18 | 1,140 | 1,160 | 1,120 | 1,140 | 1,306,000 |
| 1990/01/17 | 1,150 | 1,160 | 1,120 | 1,140 | 797,000 |
| 1990/01/16 | 1,140 | 1,150 | 1,110 | 1,120 | 1,566,000 |
| 1990/01/12 | 1,170 | 1,170 | 1,160 | 1,160 | 1,474,000 |
| 1990/01/11 | 1,180 | 1,190 | 1,160 | 1,190 | 1,329,000 |
| 1990/01/10 | 1,170 | 1,190 | 1,160 | 1,170 | 2,073,000 |
| 1990/01/09 | 1,190 | 1,200 | 1,150 | 1,180 | 2,008,000 |
| 1990/01/08 | 1,210 | 1,230 | 1,180 | 1,180 | 2,039,000 |
| 1990/01/05 | 1,220 | 1,240 | 1,170 | 1,210 | 4,158,000 |
| 1990/01/04 | 1,210 | 1,250 | 1,200 | 1,240 | 4,610,000 |