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 |
---|---|---|---|---|---|
1992/12/30 | 343 | 347 | 338 | 338 | 235,000 |
1992/12/29 | 347 | 351 | 347 | 348 | 227,000 |
1992/12/28 | 363 | 364 | 351 | 351 | 492,000 |
1992/12/25 | 362 | 362 | 352 | 356 | 390,000 |
1992/12/24 | 351 | 357 | 347 | 354 | 214,000 |
1992/12/22 | 342 | 351 | 342 | 351 | 389,000 |
1992/12/21 | 354 | 357 | 342 | 350 | 385,000 |
1992/12/18 | 354 | 358 | 346 | 346 | 312,000 |
1992/12/17 | 346 | 354 | 345 | 349 | 318,000 |
1992/12/16 | 355 | 360 | 350 | 351 | 1,234,000 |
1992/12/15 | 338 | 348 | 333 | 345 | 377,000 |
1992/12/14 | 339 | 343 | 339 | 339 | 179,000 |
1992/12/11 | 340 | 348 | 338 | 339 | 1,395,000 |
1992/12/10 | 332 | 343 | 331 | 340 | 521,000 |
1992/12/09 | 339 | 345 | 331 | 332 | 312,000 |
1992/12/08 | 328 | 339 | 328 | 339 | 241,000 |
1992/12/07 | 331 | 339 | 327 | 330 | 179,000 |
1992/12/04 | 331 | 335 | 326 | 331 | 240,000 |
1992/12/03 | 343 | 343 | 325 | 326 | 319,000 |
1992/12/02 | 341 | 345 | 339 | 343 | 402,000 |
1992/12/01 | 346 | 353 | 340 | 342 | 384,000 |
1992/11/30 | 343 | 346 | 341 | 345 | 291,000 |
1992/11/27 | 350 | 355 | 341 | 349 | 786,000 |
1992/11/26 | 317 | 350 | 317 | 330 | 594,000 |
1992/11/25 | 330 | 330 | 316 | 316 | 293,000 |
1992/11/24 | 326 | 328 | 314 | 325 | 476,000 |
1992/11/20 | 314 | 329 | 313 | 315 | 441,000 |
1992/11/19 | 323 | 330 | 314 | 318 | 638,000 |
1992/11/18 | 309 | 325 | 307 | 323 | 948,000 |
1992/11/17 | 314 | 319 | 309 | 309 | 336,000 |
1992/11/16 | 310 | 315 | 307 | 312 | 316,000 |
1992/11/13 | 318 | 318 | 305 | 305 | 893,000 |
1992/11/12 | 317 | 318 | 308 | 318 | 305,000 |
1992/11/11 | 325 | 328 | 311 | 316 | 559,000 |
1992/11/10 | 329 | 334 | 323 | 326 | 609,000 |
1992/11/09 | 345 | 346 | 330 | 330 | 446,000 |
1992/11/06 | 343 | 349 | 340 | 348 | 589,000 |
1992/11/05 | 329 | 339 | 329 | 338 | 249,000 |
1992/11/04 | 333 | 339 | 330 | 338 | 235,000 |
1992/11/02 | 330 | 333 | 326 | 333 | 166,000 |
1992/10/30 | 345 | 345 | 325 | 326 | 363,000 |
1992/10/29 | 331 | 340 | 330 | 340 | 204,000 |
1992/10/28 | 345 | 350 | 331 | 331 | 491,000 |
1992/10/27 | 343 | 347 | 336 | 345 | 554,000 |
1992/10/26 | 335 | 336 | 330 | 330 | 398,000 |
1992/10/23 | 336 | 337 | 330 | 335 | 605,000 |
1992/10/22 | 345 | 350 | 343 | 343 | 305,000 |
1992/10/21 | 347 | 350 | 341 | 350 | 432,000 |
1992/10/20 | 335 | 339 | 330 | 337 | 374,000 |
1992/10/19 | 346 | 350 | 335 | 341 | 385,000 |
1992/10/16 | 355 | 356 | 346 | 346 | 635,000 |
1992/10/15 | 350 | 355 | 345 | 355 | 434,000 |
1992/10/14 | 357 | 360 | 350 | 350 | 297,000 |
1992/10/13 | 349 | 350 | 344 | 347 | 256,000 |
1992/10/12 | 343 | 350 | 340 | 350 | 701,000 |
1992/10/09 | 351 | 358 | 344 | 344 | 1,427,000 |
1992/10/08 | 360 | 360 | 350 | 360 | 524,000 |
1992/10/07 | 355 | 360 | 345 | 345 | 500,000 |
1992/10/06 | 350 | 363 | 341 | 355 | 353,000 |
1992/10/05 | 358 | 360 | 350 | 356 | 437,000 |
1992/10/02 | 360 | 370 | 355 | 355 | 291,000 |
1992/10/01 | 370 | 370 | 360 | 360 | 429,000 |
1992/09/30 | 379 | 385 | 370 | 370 | 300,000 |
1992/09/29 | 383 | 383 | 370 | 379 | 280,000 |
1992/09/28 | 398 | 398 | 383 | 383 | 461,000 |
1992/09/25 | 376 | 389 | 376 | 383 | 284,000 |
1992/09/24 | 400 | 400 | 390 | 395 | 687,000 |
1992/09/22 | 377 | 397 | 377 | 395 | 384,000 |
1992/09/21 | 387 | 398 | 380 | 380 | 308,000 |
1992/09/18 | 371 | 378 | 366 | 377 | 326,000 |
1992/09/17 | 370 | 378 | 366 | 378 | 667,000 |
1992/09/16 | 393 | 393 | 368 | 371 | 701,000 |
1992/09/14 | 400 | 403 | 390 | 398 | 337,000 |
1992/09/11 | 396 | 400 | 389 | 390 | 2,390,000 |
1992/09/10 | 409 | 423 | 403 | 406 | 1,068,000 |
1992/09/09 | 396 | 418 | 390 | 417 | 517,000 |
1992/09/08 | 402 | 412 | 395 | 406 | 557,000 |
1992/09/07 | 410 | 420 | 401 | 401 | 966,000 |
1992/09/04 | 415 | 420 | 395 | 410 | 1,067,000 |
1992/09/03 | 380 | 420 | 371 | 420 | 674,000 |
1992/09/02 | 385 | 390 | 377 | 380 | 642,000 |
1992/09/01 | 405 | 405 | 380 | 395 | 426,000 |
1992/08/31 | 405 | 415 | 400 | 405 | 804,000 |
1992/08/28 | 371 | 425 | 370 | 420 | 1,888,000 |
1992/08/27 | 360 | 379 | 360 | 378 | 1,183,000 |
1992/08/26 | 356 | 362 | 339 | 350 | 1,120,000 |
1992/08/25 | 350 | 364 | 330 | 361 | 1,404,000 |
1992/08/24 | 350 | 370 | 330 | 350 | 1,357,000 |
1992/08/21 | 313 | 344 | 313 | 344 | 2,060,000 |
1992/08/20 | 313 | 327 | 307 | 312 | 1,724,000 |
1992/08/19 | 307 | 320 | 290 | 315 | 1,830,000 |
1992/08/18 | 375 | 375 | 352 | 352 | 327,000 |
1992/08/17 | 386 | 395 | 376 | 376 | 166,000 |
1992/08/14 | 362 | 375 | 362 | 375 | 823,000 |
1992/08/13 | 378 | 386 | 371 | 371 | 498,000 |
1992/08/12 | 385 | 390 | 376 | 380 | 435,000 |
1992/08/11 | 408 | 409 | 386 | 386 | 428,000 |
1992/08/10 | 420 | 420 | 403 | 407 | 472,000 |
1992/08/07 | 430 | 430 | 424 | 425 | 515,000 |
1992/08/06 | 432 | 435 | 425 | 430 | 526,000 |
1992/08/05 | 424 | 435 | 422 | 428 | 400,000 |
1992/08/04 | 421 | 430 | 421 | 421 | 456,000 |
1992/08/03 | 425 | 433 | 421 | 426 | 279,000 |
1992/07/31 | 423 | 440 | 420 | 435 | 468,000 |
1992/07/30 | 418 | 428 | 418 | 428 | 431,000 |
1992/07/29 | 429 | 429 | 408 | 415 | 689,000 |
1992/07/28 | 413 | 424 | 408 | 424 | 577,000 |
1992/07/27 | 432 | 436 | 406 | 408 | 765,000 |
1992/07/24 | 425 | 429 | 416 | 416 | 611,000 |
1992/07/23 | 411 | 435 | 409 | 431 | 509,000 |
1992/07/22 | 422 | 427 | 405 | 420 | 1,014,000 |
1992/07/21 | 405 | 430 | 405 | 427 | 595,000 |
1992/07/20 | 414 | 421 | 405 | 410 | 423,000 |
1992/07/17 | 440 | 440 | 429 | 429 | 560,000 |
1992/07/16 | 448 | 450 | 445 | 445 | 633,000 |
1992/07/15 | 460 | 461 | 451 | 451 | 945,000 |
1992/07/14 | 457 | 463 | 453 | 460 | 2,899,000 |
1992/07/13 | 441 | 463 | 439 | 457 | 3,948,000 |
1992/07/10 | 443 | 446 | 433 | 437 | 3,802,000 |
1992/07/09 | 422 | 446 | 420 | 434 | 5,820,000 |
1992/07/08 | 395 | 424 | 392 | 422 | 1,709,000 |
1992/07/07 | 400 | 404 | 390 | 390 | 190,000 |
1992/07/06 | 406 | 406 | 397 | 400 | 145,000 |
1992/07/03 | 399 | 408 | 388 | 396 | 610,000 |
1992/07/02 | 394 | 405 | 390 | 401 | 638,000 |
1992/07/01 | 390 | 395 | 376 | 395 | 337,000 |
1992/06/30 | 389 | 393 | 384 | 390 | 452,000 |
1992/06/29 | 385 | 385 | 384 | 384 | 422,000 |
1992/06/26 | 392 | 392 | 371 | 375 | 429,000 |
1992/06/25 | 390 | 390 | 376 | 390 | 359,000 |
1992/06/24 | 384 | 395 | 375 | 395 | 778,000 |
1992/06/23 | 370 | 386 | 365 | 377 | 498,000 |
1992/06/22 | 399 | 399 | 370 | 380 | 594,000 |
1992/06/19 | 390 | 400 | 385 | 390 | 376,000 |
1992/06/18 | 391 | 393 | 381 | 387 | 870,000 |
1992/06/17 | 400 | 400 | 390 | 391 | 651,000 |
1992/06/16 | 395 | 410 | 390 | 397 | 471,000 |
1992/06/15 | 392 | 402 | 387 | 390 | 1,091,000 |
1992/06/12 | 395 | 398 | 385 | 387 | 2,810,000 |
1992/06/11 | 400 | 408 | 397 | 400 | 407,000 |
1992/06/10 | 406 | 410 | 396 | 402 | 705,000 |
1992/06/09 | 401 | 415 | 400 | 405 | 377,000 |
1992/06/08 | 412 | 412 | 395 | 401 | 352,000 |
1992/06/05 | 411 | 415 | 407 | 407 | 230,000 |
1992/06/04 | 420 | 424 | 411 | 412 | 281,000 |
1992/06/03 | 421 | 433 | 421 | 421 | 370,000 |
1992/06/02 | 430 | 430 | 419 | 421 | 265,000 |
1992/06/01 | 440 | 445 | 430 | 430 | 247,000 |
1992/05/29 | 434 | 435 | 429 | 430 | 246,000 |
1992/05/28 | 411 | 429 | 410 | 429 | 273,000 |
1992/05/27 | 439 | 439 | 411 | 419 | 645,000 |
1992/05/26 | 440 | 441 | 425 | 435 | 224,000 |
1992/05/25 | 417 | 440 | 417 | 440 | 153,000 |
1992/05/22 | 440 | 440 | 420 | 424 | 253,000 |
1992/05/21 | 447 | 447 | 439 | 440 | 292,000 |
1992/05/20 | 448 | 450 | 424 | 438 | 615,000 |
1992/05/19 | 427 | 450 | 422 | 443 | 653,000 |
1992/05/18 | 430 | 430 | 423 | 428 | 327,000 |
1992/05/15 | 427 | 433 | 415 | 415 | 561,000 |
1992/05/14 | 423 | 434 | 423 | 428 | 568,000 |
1992/05/13 | 430 | 430 | 420 | 426 | 537,000 |
1992/05/12 | 430 | 435 | 423 | 426 | 526,000 |
1992/05/11 | 434 | 443 | 421 | 422 | 441,000 |
1992/05/08 | 430 | 435 | 421 | 434 | 391,000 |
1992/05/07 | 419 | 436 | 419 | 435 | 972,000 |
1992/05/06 | 401 | 419 | 400 | 419 | 292,000 |
1992/05/01 | 406 | 413 | 401 | 401 | 354,000 |
1992/04/30 | 407 | 407 | 401 | 401 | 473,000 |
1992/04/28 | 416 | 419 | 405 | 412 | 1,065,000 |
1992/04/27 | 409 | 414 | 405 | 411 | 312,000 |
1992/04/24 | 415 | 419 | 405 | 419 | 824,000 |
1992/04/23 | 400 | 420 | 400 | 410 | 679,000 |
1992/04/22 | 400 | 403 | 390 | 403 | 576,000 |
1992/04/21 | 395 | 409 | 395 | 398 | 457,000 |
1992/04/20 | 420 | 422 | 404 | 404 | 538,000 |
1992/04/17 | 435 | 435 | 412 | 435 | 551,000 |
1992/04/16 | 454 | 454 | 435 | 435 | 792,000 |
1992/04/15 | 441 | 453 | 438 | 449 | 1,087,000 |
1992/04/14 | 405 | 435 | 384 | 435 | 684,000 |
1992/04/13 | 420 | 422 | 391 | 405 | 626,000 |
1992/04/10 | 402 | 422 | 395 | 422 | 850,000 |
1992/04/09 | 404 | 420 | 387 | 387 | 953,000 |
1992/04/08 | 403 | 419 | 400 | 419 | 429,000 |
1992/04/07 | 431 | 431 | 403 | 403 | 302,000 |
1992/04/06 | 430 | 443 | 422 | 430 | 254,000 |
1992/04/03 | 429 | 431 | 402 | 430 | 514,000 |
1992/04/02 | 421 | 436 | 405 | 426 | 433,000 |
1992/04/01 | 450 | 450 | 420 | 420 | 448,000 |
1992/03/31 | 452 | 458 | 450 | 450 | 316,000 |
1992/03/30 | 445 | 450 | 445 | 450 | 269,000 |
1992/03/27 | 455 | 458 | 445 | 445 | 495,000 |
1992/03/26 | 456 | 456 | 447 | 453 | 498,000 |
1992/03/25 | 446 | 449 | 441 | 449 | 486,000 |
1992/03/24 | 448 | 449 | 441 | 441 | 251,000 |
1992/03/23 | 445 | 450 | 440 | 450 | 886,000 |
1992/03/19 | 431 | 457 | 431 | 440 | 624,000 |
1992/03/18 | 435 | 435 | 428 | 433 | 525,000 |
1992/03/17 | 450 | 455 | 432 | 445 | 543,000 |
1992/03/16 | 468 | 468 | 450 | 450 | 620,000 |
1992/03/13 | 475 | 490 | 462 | 463 | 2,129,000 |
1992/03/12 | 460 | 480 | 460 | 480 | 385,000 |
1992/03/11 | 465 | 466 | 460 | 465 | 258,000 |
1992/03/10 | 479 | 480 | 465 | 475 | 577,000 |
1992/03/09 | 486 | 486 | 471 | 484 | 193,000 |
1992/03/06 | 490 | 500 | 481 | 491 | 305,000 |
1992/03/05 | 510 | 510 | 490 | 490 | 294,000 |
1992/03/04 | 494 | 500 | 492 | 500 | 222,000 |
1992/03/03 | 520 | 520 | 495 | 495 | 379,000 |
1992/03/02 | 510 | 526 | 506 | 520 | 163,000 |
1992/02/28 | 516 | 520 | 506 | 515 | 171,000 |
1992/02/27 | 520 | 530 | 516 | 516 | 234,000 |
1992/02/26 | 514 | 520 | 514 | 520 | 378,000 |
1992/02/25 | 496 | 515 | 494 | 514 | 182,000 |
1992/02/24 | 510 | 510 | 495 | 509 | 474,000 |
1992/02/21 | 515 | 530 | 500 | 515 | 467,000 |
1992/02/20 | 505 | 510 | 500 | 510 | 256,000 |
1992/02/19 | 505 | 505 | 494 | 500 | 372,000 |
1992/02/18 | 512 | 512 | 504 | 506 | 486,000 |
1992/02/17 | 500 | 502 | 492 | 502 | 497,000 |
1992/02/14 | 520 | 520 | 502 | 502 | 475,000 |
1992/02/13 | 517 | 530 | 515 | 520 | 406,000 |
1992/02/12 | 534 | 534 | 518 | 518 | 4,383,000 |
1992/02/10 | 535 | 540 | 529 | 535 | 160,000 |
1992/02/07 | 545 | 545 | 535 | 535 | 141,000 |
1992/02/06 | 540 | 545 | 529 | 535 | 372,000 |
1992/02/05 | 524 | 534 | 524 | 526 | 303,000 |
1992/02/04 | 530 | 539 | 521 | 524 | 167,000 |
1992/02/03 | 545 | 551 | 535 | 540 | 414,000 |
1992/01/31 | 535 | 550 | 535 | 538 | 747,000 |
1992/01/30 | 525 | 544 | 525 | 538 | 220,000 |
1992/01/29 | 540 | 540 | 521 | 523 | 175,000 |
1992/01/28 | 516 | 540 | 516 | 537 | 434,000 |
1992/01/27 | 520 | 528 | 515 | 515 | 211,000 |
1992/01/24 | 524 | 530 | 515 | 515 | 451,000 |
1992/01/23 | 538 | 548 | 520 | 544 | 309,000 |
1992/01/22 | 512 | 538 | 512 | 538 | 664,000 |
1992/01/21 | 532 | 532 | 510 | 512 | 443,000 |
1992/01/20 | 529 | 540 | 510 | 522 | 679,000 |
1992/01/17 | 525 | 555 | 510 | 552 | 321,000 |
1992/01/16 | 562 | 562 | 522 | 533 | 470,000 |
1992/01/14 | 540 | 551 | 534 | 545 | 219,000 |
1992/01/13 | 534 | 544 | 520 | 523 | 500,000 |
1992/01/10 | 565 | 565 | 532 | 536 | 466,000 |
1992/01/09 | 569 | 580 | 564 | 567 | 237,000 |
1992/01/08 | 585 | 585 | 565 | 567 | 297,000 |
1992/01/07 | 590 | 598 | 581 | 585 | 313,000 |
1992/01/06 | 600 | 606 | 585 | 590 | 360,000 |