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
1995/12/29 929 933 922 928 985,000
1995/12/28 936 941 926 930 2,063,000
1995/12/27 957 962 943 946 4,497,000
1995/12/26 928 953 922 947 3,412,000
1995/12/25 920 926 914 925 1,754,000
1995/12/22 928 929 910 910 1,369,000
1995/12/21 907 923 906 921 1,752,000
1995/12/20 915 924 910 924 1,327,000
1995/12/19 890 908 890 905 2,164,000
1995/12/18 906 912 901 901 1,286,000
1995/12/15 918 921 898 902 5,483,000
1995/12/14 915 925 914 916 2,770,000
1995/12/13 935 937 911 919 4,084,000
1995/12/12 943 950 930 933 2,684,000
1995/12/11 964 965 942 947 2,945,000
1995/12/08 972 977 957 963 6,761,000
1995/12/07 990 992 965 975 11,814,000
1995/12/06 950 980 950 980 12,724,000
1995/12/05 935 949 928 944 2,912,000
1995/12/04 936 939 922 930 1,741,000
1995/12/01 931 933 920 929 2,675,000
1995/11/30 930 940 926 929 2,279,000
1995/11/29 925 934 917 925 1,848,000
1995/11/28 928 932 916 916 2,267,000
1995/11/27 907 934 906 918 2,039,000
1995/11/24 898 900 890 897 956,000
1995/11/22 901 904 895 898 1,492,000
1995/11/21 910 916 895 911 1,615,000
1995/11/20 915 925 910 914 1,221,000
1995/11/17 919 920 901 910 1,928,000
1995/11/16 880 900 870 900 3,536,000
1995/11/15 895 899 880 880 4,245,000
1995/11/14 907 908 895 905 4,533,000
1995/11/13 913 916 906 908 2,260,000
1995/11/10 916 921 913 919 2,006,000
1995/11/09 920 924 915 915 2,310,000
1995/11/08 926 930 915 916 2,832,000
1995/11/07 941 947 937 939 1,632,000
1995/11/06 953 959 947 947 1,562,000
1995/11/02 949 953 943 951 2,957,000
1995/11/01 930 940 924 932 2,773,000
1995/10/31 937 953 935 947 2,235,000
1995/10/30 934 944 932 942 1,739,000
1995/10/27 930 940 920 937 3,196,000
1995/10/26 965 965 940 940 2,780,000
1995/10/25 975 977 959 959 3,019,000
1995/10/24 982 990 971 973 9,029,000
1995/10/23 969 987 965 987 8,039,000
1995/10/20 964 979 962 968 11,995,000
1995/10/19 943 965 940 962 8,081,000
1995/10/18 920 944 919 935 4,409,000
1995/10/17 919 927 915 923 1,846,000
1995/10/16 920 927 916 918 2,054,000
1995/10/13 918 921 908 912 2,970,000
1995/10/12 921 928 917 919 2,886,000
1995/10/11 937 945 917 917 4,295,000
1995/10/09 959 968 947 957 3,294,000
1995/10/06 946 962 946 958 6,973,000
1995/10/05 931 954 925 952 3,697,000
1995/10/04 943 944 931 935 3,781,000
1995/10/03 914 937 914 937 4,068,000
1995/10/02 922 929 910 915 3,287,000
1995/09/29 943 945 915 918 4,377,000
1995/09/28 959 965 943 943 8,376,000
1995/09/27 955 966 945 952 12,668,000
1995/09/26 917 960 912 960 9,286,000
1995/09/25 901 915 901 907 4,356,000
1995/09/22 895 915 894 899 11,099,000
1995/09/21 915 923 908 915 8,101,000
1995/09/20 977 978 926 935 9,022,000
1995/09/19 960 970 955 967 6,745,000
1995/09/18 1,010 1,010 966 970 8,041,000
1995/09/14 998 1,010 987 1,010 24,917,000
1995/09/13 964 990 962 990 14,728,000
1995/09/12 989 997 953 958 13,996,000
1995/09/11 954 990 945 979 18,291,000
1995/09/08 949 977 941 949 37,254,000
1995/09/07 940 950 916 929 16,424,000
1995/09/06 907 964 905 930 43,854,000
1995/09/05 878 907 867 907 22,353,000
1995/09/04 873 892 865 873 22,576,000
1995/09/01 839 872 835 864 28,134,000
1995/08/31 818 847 816 838 9,000,000
1995/08/30 841 841 811 812 7,425,000
1995/08/29 820 837 813 835 12,771,000
1995/08/28 794 805 788 804 2,381,000
1995/08/25 812 814 794 795 3,560,000
1995/08/24 801 812 792 812 6,751,000
1995/08/23 840 843 806 810 13,248,000
1995/08/22 811 831 811 830 13,143,000
1995/08/21 807 828 802 811 6,358,000
1995/08/18 803 810 793 810 5,722,000
1995/08/17 811 827 803 813 8,456,000
1995/08/16 788 834 786 821 25,318,000
1995/08/15 720 758 720 758 8,381,000
1995/08/14 722 725 715 719 1,155,000
1995/08/11 728 730 718 720 3,021,000
1995/08/10 714 724 709 724 1,673,000
1995/08/09 725 730 712 714 3,263,000
1995/08/08 716 727 705 727 2,947,000
1995/08/07 728 730 710 716 1,806,000
1995/08/04 729 734 720 720 4,760,000
1995/08/03 719 741 716 730 16,534,000
1995/08/02 675 709 675 699 5,199,000
1995/08/01 683 694 673 673 3,562,000
1995/07/31 695 697 674 679 2,285,000
1995/07/28 703 708 694 700 7,495,000
1995/07/27 677 701 671 699 7,850,000
1995/07/26 648 668 648 667 2,463,000
1995/07/25 665 669 645 646 2,987,000
1995/07/24 672 675 655 667 3,531,000
1995/07/21 687 687 672 679 2,437,000
1995/07/20 654 673 652 669 4,436,000
1995/07/19 680 685 668 674 4,154,000
1995/07/18 714 715 689 695 5,455,000
1995/07/17 695 714 691 703 6,490,000
1995/07/14 701 707 688 688 6,007,000
1995/07/13 700 723 684 711 15,597,000
1995/07/12 687 702 678 692 14,010,000
1995/07/11 650 697 640 697 9,529,000
1995/07/10 651 671 645 659 10,930,000
1995/07/07 605 639 601 621 15,736,000
1995/07/06 550 585 548 585 5,470,000
1995/07/05 536 543 530 540 1,892,000
1995/07/04 539 544 535 538 1,070,000
1995/07/03 526 545 521 545 1,433,000
1995/06/30 530 537 525 525 1,273,000
1995/06/29 549 549 528 535 3,168,000
1995/06/28 510 529 510 529 2,491,000
1995/06/27 536 538 520 525 3,683,000
1995/06/26 555 556 538 540 3,581,000
1995/06/23 540 556 539 550 6,740,000
1995/06/22 487 510 482 510 2,568,000
1995/06/21 475 485 474 482 1,235,000
1995/06/20 469 480 468 475 2,446,000
1995/06/19 446 453 445 449 702,000
1995/06/16 466 466 445 446 1,126,000
1995/06/15 450 465 443 457 1,613,000
1995/06/14 450 457 446 450 1,545,000
1995/06/13 450 457 441 450 1,531,000
1995/06/12 473 473 453 454 1,183,000
1995/06/09 481 488 480 483 2,269,000
1995/06/08 495 497 482 490 1,706,000
1995/06/07 505 512 498 498 2,402,000
1995/06/06 528 530 501 503 2,136,000
1995/06/05 544 544 524 524 858,000
1995/06/02 546 555 541 541 923,000
1995/06/01 545 554 536 554 697,000
1995/05/31 552 553 530 533 1,232,000
1995/05/30 561 568 553 557 734,000
1995/05/29 558 566 552 565 820,000
1995/05/26 558 564 551 561 793,000
1995/05/25 573 588 561 568 2,151,000
1995/05/24 555 578 555 570 690,000
1995/05/23 544 556 542 555 465,000
1995/05/22 553 555 538 544 587,000
1995/05/19 550 560 545 550 1,057,000
1995/05/18 565 566 555 555 1,293,000
1995/05/17 569 575 565 575 590,000
1995/05/16 576 576 566 571 682,000
1995/05/15 560 576 560 574 565,000
1995/05/12 565 574 555 560 1,535,000
1995/05/11 575 577 559 560 685,000
1995/05/10 584 589 570 577 745,000
1995/05/09 602 602 583 585 602,000
1995/05/08 604 605 595 603 504,000
1995/05/02 603 607 598 605 1,119,000
1995/05/01 600 605 597 600 453,000
1995/04/28 602 602 595 597 696,000
1995/04/27 608 608 592 595 1,359,000
1995/04/26 595 608 592 598 1,148,000
1995/04/25 602 612 602 605 1,455,000
1995/04/24 606 609 598 602 1,243,000
1995/04/21 595 609 595 607 3,031,000
1995/04/20 582 584 568 582 1,436,000
1995/04/19 567 573 565 572 472,000
1995/04/18 576 580 570 577 277,000
1995/04/17 565 583 560 583 650,000
1995/04/14 588 588 565 565 901,000
1995/04/13 580 590 577 580 710,000
1995/04/12 581 589 572 573 649,000
1995/04/11 581 584 576 583 844,000
1995/04/10 571 575 561 571 412,000
1995/04/07 569 573 560 561 557,000
1995/04/06 578 584 565 572 641,000
1995/04/05 571 579 565 579 500,000
1995/04/04 566 579 550 561 993,000
1995/04/03 550 564 550 560 1,294,000
1995/03/31 618 620 580 580 1,720,000
1995/03/30 576 602 576 602 980,000
1995/03/29 595 599 585 593 1,724,000
1995/03/28 561 588 561 585 866,000
1995/03/27 540 546 537 541 971,000
1995/03/24 523 529 508 527 1,181,000
1995/03/23 540 543 525 533 1,459,000
1995/03/22 559 559 548 548 812,000
1995/03/20 560 560 550 557 898,000
1995/03/17 571 574 560 568 2,956,000
1995/03/16 584 587 565 568 1,653,000
1995/03/15 579 594 574 592 716,000
1995/03/14 585 590 572 572 1,263,000
1995/03/13 602 604 585 585 1,019,000
1995/03/10 616 621 600 600 2,592,000
1995/03/09 624 627 616 616 606,000
1995/03/08 611 620 610 615 927,000
1995/03/07 621 630 617 621 1,379,000
1995/03/06 618 625 606 615 617,000
1995/03/03 606 625 600 621 1,525,000
1995/03/02 613 618 600 607 1,355,000
1995/03/01 588 593 580 593 1,034,000
1995/02/28 588 597 585 593 1,516,000
1995/02/27 564 583 562 568 1,027,000
1995/02/24 606 606 584 584 855,000
1995/02/23 608 609 588 605 624,000
1995/02/22 603 617 600 610 1,361,000
1995/02/21 600 610 600 604 841,000
1995/02/20 600 605 594 598 662,000
1995/02/17 575 610 572 600 1,239,000
1995/02/16 596 596 580 585 776,000
1995/02/15 596 604 596 597 494,000
1995/02/14 600 604 596 597 426,000
1995/02/13 613 614 601 601 421,000
1995/02/10 596 605 590 603 956,000
1995/02/09 605 613 595 596 1,454,000
1995/02/08 605 608 594 605 901,000
1995/02/07 615 617 606 607 1,022,000
1995/02/06 619 619 608 615 835,000
1995/02/03 601 606 598 603 762,000
1995/02/02 604 606 590 597 1,492,000
1995/02/01 574 609 574 598 1,936,000
1995/01/31 595 595 571 571 1,061,000
1995/01/30 586 595 585 593 1,093,000
1995/01/27 590 595 585 585 1,665,000
1995/01/26 590 592 582 585 1,653,000
1995/01/25 590 596 586 588 1,449,000
1995/01/24 569 595 569 580 1,571,000
1995/01/23 599 603 560 569 2,440,000
1995/01/20 603 615 594 600 2,753,000
1995/01/19 635 639 605 613 1,870,000
1995/01/18 648 648 638 639 823,000
1995/01/17 646 655 642 648 619,000
1995/01/13 653 655 636 640 4,242,000
1995/01/12 680 680 655 661 3,171,000
1995/01/11 688 689 681 682 763,000
1995/01/10 670 687 670 685 1,068,000
1995/01/09 681 684 669 673 1,688,000
1995/01/06 679 685 679 682 1,563,000
1995/01/05 698 699 685 689 2,824,000
1995/01/04 701 714 696 696 785,000

このページの先頭へ