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 |
---|---|---|---|---|---|
1991/12/30 | 580 | 600 | 575 | 600 | 222,000 |
1991/12/27 | 579 | 579 | 561 | 569 | 453,000 |
1991/12/26 | 555 | 565 | 548 | 560 | 546,000 |
1991/12/25 | 550 | 580 | 542 | 548 | 695,000 |
1991/12/24 | 575 | 575 | 535 | 550 | 463,000 |
1991/12/20 | 579 | 583 | 561 | 561 | 225,000 |
1991/12/19 | 593 | 593 | 577 | 579 | 406,000 |
1991/12/18 | 576 | 585 | 572 | 585 | 405,000 |
1991/12/17 | 572 | 582 | 572 | 576 | 331,000 |
1991/12/16 | 580 | 583 | 570 | 582 | 399,000 |
1991/12/13 | 575 | 575 | 545 | 560 | 1,718,000 |
1991/12/12 | 535 | 548 | 532 | 535 | 615,000 |
1991/12/11 | 545 | 545 | 526 | 530 | 784,000 |
1991/12/10 | 560 | 560 | 547 | 555 | 289,000 |
1991/12/09 | 570 | 581 | 561 | 570 | 210,000 |
1991/12/06 | 570 | 579 | 568 | 570 | 302,000 |
1991/12/05 | 586 | 588 | 561 | 568 | 335,000 |
1991/12/04 | 552 | 590 | 552 | 589 | 651,000 |
1991/12/03 | 555 | 567 | 551 | 552 | 425,000 |
1991/12/02 | 552 | 562 | 550 | 551 | 438,000 |
1991/11/29 | 557 | 567 | 551 | 555 | 536,000 |
1991/11/28 | 572 | 574 | 556 | 557 | 549,000 |
1991/11/27 | 595 | 595 | 571 | 575 | 533,000 |
1991/11/26 | 590 | 590 | 580 | 590 | 431,000 |
1991/11/25 | 566 | 575 | 561 | 570 | 251,000 |
1991/11/22 | 586 | 586 | 561 | 579 | 367,000 |
1991/11/21 | 590 | 590 | 574 | 590 | 249,000 |
1991/11/20 | 571 | 594 | 570 | 573 | 298,000 |
1991/11/19 | 590 | 595 | 570 | 576 | 403,000 |
1991/11/18 | 583 | 599 | 560 | 560 | 606,000 |
1991/11/15 | 589 | 600 | 585 | 585 | 401,000 |
1991/11/14 | 590 | 605 | 589 | 589 | 332,000 |
1991/11/13 | 608 | 618 | 596 | 596 | 214,000 |
1991/11/12 | 590 | 606 | 588 | 606 | 416,000 |
1991/11/11 | 595 | 600 | 592 | 594 | 194,000 |
1991/11/08 | 615 | 615 | 600 | 605 | 605,000 |
1991/11/07 | 618 | 619 | 614 | 614 | 346,000 |
1991/11/06 | 625 | 625 | 618 | 618 | 206,000 |
1991/11/05 | 623 | 628 | 619 | 619 | 162,000 |
1991/11/01 | 619 | 624 | 616 | 620 | 323,000 |
1991/10/31 | 611 | 627 | 611 | 627 | 542,000 |
1991/10/30 | 612 | 625 | 607 | 617 | 479,000 |
1991/10/29 | 624 | 629 | 620 | 622 | 666,000 |
1991/10/28 | 603 | 620 | 600 | 617 | 617,000 |
1991/10/25 | 595 | 603 | 595 | 598 | 527,000 |
1991/10/24 | 596 | 605 | 595 | 598 | 553,000 |
1991/10/23 | 606 | 606 | 599 | 600 | 322,000 |
1991/10/22 | 615 | 615 | 605 | 613 | 412,000 |
1991/10/21 | 625 | 626 | 615 | 616 | 334,000 |
1991/10/18 | 603 | 619 | 603 | 615 | 556,000 |
1991/10/17 | 600 | 607 | 596 | 601 | 447,000 |
1991/10/16 | 605 | 610 | 591 | 591 | 680,000 |
1991/10/15 | 605 | 605 | 594 | 595 | 551,000 |
1991/10/14 | 619 | 625 | 605 | 605 | 201,000 |
1991/10/11 | 633 | 633 | 620 | 629 | 314,000 |
1991/10/09 | 608 | 630 | 608 | 630 | 663,000 |
1991/10/08 | 617 | 621 | 612 | 616 | 259,000 |
1991/10/07 | 625 | 627 | 615 | 627 | 227,000 |
1991/10/04 | 627 | 639 | 625 | 634 | 527,000 |
1991/10/03 | 632 | 639 | 625 | 637 | 774,000 |
1991/10/02 | 628 | 640 | 628 | 630 | 400,000 |
1991/10/01 | 624 | 640 | 619 | 625 | 847,000 |
1991/09/30 | 643 | 645 | 623 | 623 | 201,000 |
1991/09/27 | 622 | 648 | 622 | 623 | 447,000 |
1991/09/26 | 621 | 631 | 607 | 622 | 350,000 |
1991/09/25 | 632 | 632 | 615 | 623 | 340,000 |
1991/09/24 | 630 | 630 | 620 | 626 | 519,000 |
1991/09/20 | 601 | 620 | 601 | 610 | 857,000 |
1991/09/19 | 600 | 605 | 600 | 601 | 605,000 |
1991/09/18 | 607 | 608 | 600 | 600 | 928,000 |
1991/09/17 | 595 | 607 | 595 | 607 | 779,000 |
1991/09/13 | 587 | 599 | 580 | 590 | 2,586,000 |
1991/09/12 | 598 | 598 | 585 | 586 | 383,000 |
1991/09/11 | 580 | 595 | 580 | 588 | 432,000 |
1991/09/10 | 613 | 613 | 592 | 607 | 283,000 |
1991/09/09 | 620 | 623 | 612 | 613 | 347,000 |
1991/09/06 | 617 | 627 | 606 | 620 | 659,000 |
1991/09/05 | 617 | 620 | 617 | 617 | 358,000 |
1991/09/04 | 608 | 626 | 608 | 617 | 426,000 |
1991/09/03 | 635 | 637 | 625 | 627 | 302,000 |
1991/09/02 | 608 | 625 | 599 | 625 | 154,000 |
1991/08/30 | 600 | 609 | 590 | 609 | 200,000 |
1991/08/29 | 575 | 598 | 575 | 597 | 178,000 |
1991/08/28 | 595 | 599 | 580 | 580 | 450,000 |
1991/08/27 | 587 | 594 | 580 | 585 | 406,000 |
1991/08/26 | 582 | 588 | 566 | 577 | 480,000 |
1991/08/23 | 600 | 600 | 582 | 582 | 585,000 |
1991/08/22 | 620 | 650 | 610 | 620 | 528,000 |
1991/08/21 | 585 | 605 | 585 | 604 | 465,000 |
1991/08/20 | 579 | 583 | 559 | 565 | 895,000 |
1991/08/19 | 610 | 617 | 558 | 559 | 670,000 |
1991/08/16 | 630 | 630 | 617 | 617 | 616,000 |
1991/08/15 | 635 | 640 | 630 | 630 | 282,000 |
1991/08/14 | 620 | 657 | 615 | 655 | 357,000 |
1991/08/13 | 636 | 636 | 627 | 627 | 557,000 |
1991/08/12 | 665 | 665 | 636 | 636 | 392,000 |
1991/08/09 | 676 | 677 | 660 | 660 | 373,000 |
1991/08/08 | 683 | 687 | 676 | 676 | 434,000 |
1991/08/07 | 691 | 695 | 670 | 683 | 293,000 |
1991/08/06 | 690 | 690 | 685 | 685 | 222,000 |
1991/08/05 | 690 | 698 | 685 | 685 | 119,000 |
1991/08/02 | 700 | 701 | 685 | 685 | 203,000 |
1991/08/01 | 690 | 700 | 681 | 700 | 239,000 |
1991/07/31 | 695 | 700 | 687 | 690 | 382,000 |
1991/07/30 | 675 | 695 | 673 | 695 | 308,000 |
1991/07/29 | 698 | 698 | 675 | 675 | 215,000 |
1991/07/26 | 690 | 690 | 670 | 684 | 377,000 |
1991/07/25 | 700 | 706 | 680 | 690 | 421,000 |
1991/07/24 | 675 | 694 | 664 | 691 | 306,000 |
1991/07/23 | 658 | 668 | 658 | 662 | 312,000 |
1991/07/22 | 675 | 695 | 668 | 668 | 275,000 |
1991/07/19 | 655 | 681 | 653 | 671 | 225,000 |
1991/07/18 | 650 | 663 | 650 | 656 | 353,000 |
1991/07/17 | 662 | 667 | 652 | 656 | 392,000 |
1991/07/16 | 681 | 683 | 672 | 672 | 262,000 |
1991/07/15 | 680 | 689 | 677 | 683 | 186,000 |
1991/07/12 | 681 | 681 | 671 | 680 | 362,000 |
1991/07/11 | 699 | 699 | 672 | 675 | 657,000 |
1991/07/10 | 683 | 710 | 669 | 707 | 411,000 |
1991/07/09 | 647 | 685 | 639 | 685 | 666,000 |
1991/07/08 | 690 | 699 | 642 | 642 | 457,000 |
1991/07/05 | 694 | 705 | 694 | 700 | 255,000 |
1991/07/04 | 695 | 704 | 684 | 688 | 251,000 |
1991/07/03 | 718 | 720 | 704 | 704 | 399,000 |
1991/07/02 | 718 | 725 | 710 | 710 | 608,000 |
1991/07/01 | 710 | 715 | 701 | 710 | 499,000 |
1991/06/28 | 699 | 699 | 690 | 691 | 355,000 |
1991/06/27 | 695 | 695 | 685 | 687 | 346,000 |
1991/06/26 | 704 | 710 | 690 | 691 | 299,000 |
1991/06/25 | 687 | 700 | 684 | 700 | 433,000 |
1991/06/24 | 693 | 693 | 683 | 693 | 307,000 |
1991/06/21 | 690 | 709 | 690 | 700 | 340,000 |
1991/06/20 | 695 | 710 | 695 | 695 | 386,000 |
1991/06/19 | 697 | 703 | 687 | 695 | 392,000 |
1991/06/18 | 701 | 709 | 696 | 697 | 448,000 |
1991/06/17 | 731 | 733 | 715 | 720 | 540,000 |
1991/06/14 | 727 | 727 | 720 | 725 | 2,387,000 |
1991/06/13 | 698 | 725 | 696 | 725 | 385,000 |
1991/06/12 | 707 | 707 | 695 | 696 | 348,000 |
1991/06/11 | 700 | 708 | 699 | 700 | 388,000 |
1991/06/10 | 714 | 714 | 705 | 705 | 253,000 |
1991/06/07 | 720 | 720 | 713 | 713 | 309,000 |
1991/06/06 | 720 | 720 | 713 | 720 | 306,000 |
1991/06/05 | 722 | 725 | 713 | 718 | 197,000 |
1991/06/04 | 721 | 725 | 715 | 715 | 259,000 |
1991/06/03 | 730 | 730 | 720 | 725 | 217,000 |
1991/05/31 | 720 | 729 | 715 | 718 | 370,000 |
1991/05/30 | 720 | 720 | 711 | 712 | 333,000 |
1991/05/29 | 707 | 720 | 707 | 717 | 380,000 |
1991/05/28 | 720 | 720 | 701 | 705 | 291,000 |
1991/05/27 | 730 | 730 | 701 | 710 | 212,000 |
1991/05/24 | 720 | 720 | 715 | 720 | 327,000 |
1991/05/23 | 713 | 723 | 709 | 710 | 395,000 |
1991/05/22 | 726 | 726 | 715 | 715 | 312,000 |
1991/05/21 | 720 | 726 | 700 | 726 | 269,000 |
1991/05/20 | 730 | 730 | 712 | 720 | 161,000 |
1991/05/17 | 722 | 730 | 712 | 720 | 199,000 |
1991/05/16 | 726 | 726 | 715 | 715 | 324,000 |
1991/05/15 | 726 | 731 | 720 | 721 | 523,000 |
1991/05/14 | 724 | 738 | 723 | 727 | 323,000 |
1991/05/13 | 731 | 738 | 726 | 730 | 549,000 |
1991/05/10 | 740 | 746 | 738 | 746 | 777,000 |
1991/05/09 | 748 | 748 | 741 | 748 | 723,000 |
1991/05/08 | 756 | 756 | 737 | 748 | 530,000 |
1991/05/07 | 764 | 764 | 756 | 756 | 152,000 |
1991/05/02 | 766 | 768 | 755 | 760 | 364,000 |
1991/05/01 | 758 | 765 | 750 | 760 | 325,000 |
1991/04/30 | 768 | 768 | 750 | 768 | 594,000 |
1991/04/26 | 760 | 765 | 750 | 758 | 342,000 |
1991/04/25 | 757 | 763 | 750 | 750 | 402,000 |
1991/04/24 | 768 | 768 | 755 | 765 | 471,000 |
1991/04/23 | 748 | 774 | 748 | 768 | 652,000 |
1991/04/22 | 751 | 755 | 748 | 748 | 356,000 |
1991/04/19 | 752 | 765 | 752 | 753 | 464,000 |
1991/04/18 | 772 | 775 | 758 | 762 | 736,000 |
1991/04/17 | 760 | 768 | 755 | 760 | 761,000 |
1991/04/16 | 754 | 761 | 750 | 755 | 456,000 |
1991/04/15 | 765 | 775 | 756 | 756 | 654,000 |
1991/04/12 | 754 | 760 | 747 | 760 | 586,000 |
1991/04/11 | 753 | 754 | 744 | 754 | 634,000 |
1991/04/10 | 750 | 770 | 749 | 753 | 309,000 |
1991/04/09 | 755 | 763 | 751 | 751 | 486,000 |
1991/04/08 | 760 | 770 | 760 | 765 | 279,000 |
1991/04/05 | 784 | 784 | 770 | 770 | 373,000 |
1991/04/04 | 770 | 783 | 770 | 775 | 493,000 |
1991/04/03 | 775 | 785 | 771 | 779 | 706,000 |
1991/04/02 | 760 | 770 | 756 | 765 | 297,000 |
1991/04/01 | 741 | 770 | 741 | 770 | 542,000 |
1991/03/29 | 750 | 770 | 748 | 750 | 446,000 |
1991/03/28 | 741 | 750 | 738 | 750 | 388,000 |
1991/03/27 | 770 | 770 | 751 | 751 | 250,000 |
1991/03/26 | 770 | 776 | 759 | 759 | 383,000 |
1991/03/25 | 764 | 780 | 760 | 770 | 840,000 |
1991/03/22 | 760 | 765 | 751 | 764 | 918,000 |
1991/03/20 | 785 | 787 | 760 | 760 | 1,014,000 |
1991/03/19 | 791 | 798 | 787 | 787 | 793,000 |
1991/03/18 | 800 | 807 | 795 | 798 | 863,000 |
1991/03/15 | 789 | 805 | 787 | 800 | 1,077,000 |
1991/03/14 | 795 | 802 | 785 | 799 | 572,000 |
1991/03/13 | 800 | 803 | 790 | 802 | 936,000 |
1991/03/12 | 800 | 810 | 796 | 804 | 637,000 |
1991/03/11 | 801 | 810 | 800 | 810 | 1,074,000 |
1991/03/08 | 810 | 810 | 790 | 805 | 2,577,000 |
1991/03/07 | 793 | 809 | 793 | 800 | 1,824,000 |
1991/03/06 | 795 | 810 | 778 | 803 | 1,599,000 |
1991/03/05 | 785 | 790 | 776 | 778 | 1,271,000 |
1991/03/04 | 780 | 795 | 780 | 791 | 578,000 |
1991/03/01 | 788 | 805 | 785 | 785 | 762,000 |
1991/02/28 | 810 | 810 | 795 | 795 | 818,000 |
1991/02/27 | 790 | 795 | 781 | 790 | 553,000 |
1991/02/26 | 815 | 824 | 780 | 780 | 1,394,000 |
1991/02/25 | 770 | 800 | 765 | 800 | 1,228,000 |
1991/02/22 | 790 | 798 | 777 | 780 | 973,000 |
1991/02/21 | 802 | 812 | 790 | 791 | 1,830,000 |
1991/02/20 | 830 | 830 | 800 | 812 | 2,170,000 |
1991/02/19 | 867 | 868 | 846 | 850 | 1,904,000 |
1991/02/18 | 865 | 872 | 857 | 870 | 4,703,000 |
1991/02/15 | 790 | 866 | 790 | 855 | 6,472,000 |
1991/02/14 | 780 | 800 | 766 | 800 | 1,622,000 |
1991/02/13 | 779 | 783 | 765 | 775 | 1,715,000 |
1991/02/12 | 773 | 788 | 765 | 780 | 2,560,000 |
1991/02/08 | 757 | 763 | 755 | 763 | 1,255,000 |
1991/02/07 | 765 | 773 | 750 | 764 | 986,000 |
1991/02/06 | 745 | 773 | 741 | 760 | 1,819,000 |
1991/02/05 | 729 | 740 | 718 | 735 | 815,000 |
1991/02/04 | 726 | 731 | 718 | 718 | 279,000 |
1991/02/01 | 722 | 727 | 710 | 726 | 835,000 |
1991/01/31 | 726 | 735 | 720 | 722 | 1,032,000 |
1991/01/30 | 710 | 722 | 710 | 722 | 459,000 |
1991/01/29 | 710 | 722 | 710 | 720 | 615,000 |
1991/01/28 | 704 | 715 | 700 | 710 | 429,000 |
1991/01/25 | 717 | 722 | 700 | 705 | 1,394,000 |
1991/01/24 | 698 | 715 | 698 | 710 | 1,648,000 |
1991/01/23 | 685 | 700 | 685 | 698 | 645,000 |
1991/01/22 | 700 | 705 | 696 | 696 | 640,000 |
1991/01/21 | 700 | 710 | 695 | 695 | 660,000 |
1991/01/18 | 710 | 729 | 679 | 720 | 1,938,000 |
1991/01/17 | 659 | 721 | 634 | 690 | 581,000 |
1991/01/16 | 698 | 698 | 661 | 661 | 440,000 |
1991/01/14 | 695 | 715 | 687 | 698 | 606,000 |
1991/01/11 | 700 | 700 | 680 | 693 | 605,000 |
1991/01/10 | 676 | 700 | 676 | 700 | 340,000 |
1991/01/09 | 679 | 691 | 675 | 685 | 449,000 |
1991/01/08 | 695 | 699 | 681 | 699 | 647,000 |
1991/01/07 | 700 | 705 | 685 | 702 | 387,000 |
1991/01/04 | 685 | 708 | 681 | 708 | 221,000 |