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 |