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 |
|---|---|---|---|---|---|
| 1996/12/30 | 643 | 649 | 635 | 638 | 222,000 |
| 1996/12/27 | 633 | 659 | 625 | 643 | 2,170,000 |
| 1996/12/26 | 637 | 637 | 611 | 625 | 2,043,000 |
| 1996/12/25 | 611 | 640 | 610 | 640 | 1,141,000 |
| 1996/12/24 | 631 | 639 | 610 | 610 | 839,000 |
| 1996/12/20 | 646 | 648 | 632 | 640 | 1,501,000 |
| 1996/12/19 | 651 | 655 | 636 | 636 | 1,116,000 |
| 1996/12/18 | 670 | 675 | 651 | 651 | 826,000 |
| 1996/12/17 | 669 | 682 | 665 | 672 | 1,662,000 |
| 1996/12/16 | 670 | 670 | 660 | 670 | 949,000 |
| 1996/12/13 | 672 | 672 | 650 | 654 | 2,927,000 |
| 1996/12/12 | 657 | 679 | 657 | 679 | 1,089,000 |
| 1996/12/11 | 675 | 675 | 662 | 674 | 1,114,000 |
| 1996/12/10 | 663 | 678 | 659 | 678 | 2,094,000 |
| 1996/12/09 | 661 | 661 | 645 | 659 | 657,000 |
| 1996/12/06 | 656 | 660 | 641 | 641 | 787,000 |
| 1996/12/05 | 649 | 661 | 649 | 661 | 801,000 |
| 1996/12/04 | 657 | 662 | 647 | 648 | 573,000 |
| 1996/12/03 | 667 | 672 | 660 | 667 | 810,000 |
| 1996/12/02 | 676 | 683 | 664 | 664 | 953,000 |
| 1996/11/29 | 671 | 678 | 671 | 676 | 1,096,000 |
| 1996/11/28 | 678 | 685 | 676 | 681 | 2,070,000 |
| 1996/11/27 | 670 | 681 | 666 | 678 | 1,649,000 |
| 1996/11/26 | 667 | 677 | 662 | 671 | 2,377,000 |
| 1996/11/25 | 649 | 658 | 649 | 657 | 1,339,000 |
| 1996/11/22 | 642 | 648 | 642 | 648 | 727,000 |
| 1996/11/21 | 645 | 648 | 643 | 645 | 998,000 |
| 1996/11/20 | 643 | 648 | 641 | 645 | 1,177,000 |
| 1996/11/19 | 639 | 643 | 637 | 640 | 473,000 |
| 1996/11/18 | 641 | 643 | 637 | 638 | 506,000 |
| 1996/11/15 | 645 | 648 | 639 | 640 | 959,000 |
| 1996/11/14 | 641 | 644 | 640 | 641 | 736,000 |
| 1996/11/13 | 646 | 647 | 637 | 639 | 1,440,000 |
| 1996/11/12 | 644 | 652 | 640 | 650 | 2,063,000 |
| 1996/11/11 | 638 | 642 | 637 | 637 | 767,000 |
| 1996/11/08 | 632 | 644 | 631 | 638 | 1,705,000 |
| 1996/11/07 | 646 | 647 | 630 | 632 | 1,458,000 |
| 1996/11/06 | 645 | 646 | 640 | 642 | 1,239,000 |
| 1996/11/05 | 638 | 640 | 634 | 640 | 1,269,000 |
| 1996/11/01 | 639 | 649 | 638 | 644 | 2,329,000 |
| 1996/10/31 | 641 | 643 | 632 | 634 | 2,335,000 |
| 1996/10/30 | 662 | 663 | 641 | 642 | 2,114,000 |
| 1996/10/29 | 670 | 675 | 662 | 662 | 2,135,000 |
| 1996/10/28 | 671 | 674 | 670 | 672 | 1,670,000 |
| 1996/10/25 | 680 | 685 | 666 | 671 | 2,961,000 |
| 1996/10/24 | 687 | 694 | 680 | 687 | 2,467,000 |
| 1996/10/23 | 693 | 697 | 683 | 692 | 2,853,000 |
| 1996/10/22 | 715 | 715 | 700 | 703 | 2,186,000 |
| 1996/10/21 | 725 | 733 | 720 | 720 | 546,000 |
| 1996/10/18 | 738 | 742 | 725 | 725 | 1,881,000 |
| 1996/10/17 | 739 | 739 | 733 | 738 | 454,000 |
| 1996/10/16 | 741 | 742 | 733 | 740 | 1,718,000 |
| 1996/10/15 | 730 | 741 | 728 | 739 | 3,506,000 |
| 1996/10/14 | 725 | 725 | 719 | 725 | 951,000 |
| 1996/10/11 | 725 | 728 | 720 | 720 | 1,235,000 |
| 1996/10/09 | 722 | 729 | 718 | 729 | 1,638,000 |
| 1996/10/08 | 718 | 728 | 717 | 721 | 878,000 |
| 1996/10/07 | 720 | 723 | 717 | 722 | 366,000 |
| 1996/10/04 | 732 | 732 | 718 | 718 | 1,537,000 |
| 1996/10/03 | 755 | 755 | 731 | 737 | 864,000 |
| 1996/10/02 | 754 | 761 | 740 | 745 | 1,907,000 |
| 1996/10/01 | 761 | 765 | 749 | 750 | 1,534,000 |
| 1996/09/30 | 749 | 772 | 749 | 763 | 4,470,000 |
| 1996/09/27 | 754 | 757 | 743 | 749 | 1,824,000 |
| 1996/09/26 | 748 | 777 | 746 | 758 | 6,198,000 |
| 1996/09/25 | 730 | 746 | 726 | 743 | 3,396,000 |
| 1996/09/24 | 704 | 709 | 699 | 709 | 1,245,000 |
| 1996/09/20 | 710 | 710 | 690 | 690 | 1,251,000 |
| 1996/09/19 | 705 | 715 | 700 | 710 | 788,000 |
| 1996/09/18 | 713 | 717 | 709 | 715 | 991,000 |
| 1996/09/17 | 710 | 720 | 708 | 717 | 1,704,000 |
| 1996/09/13 | 693 | 700 | 685 | 699 | 2,921,000 |
| 1996/09/12 | 701 | 703 | 691 | 691 | 1,171,000 |
| 1996/09/11 | 715 | 715 | 706 | 708 | 982,000 |
| 1996/09/10 | 716 | 719 | 712 | 716 | 680,000 |
| 1996/09/09 | 721 | 721 | 716 | 716 | 297,000 |
| 1996/09/06 | 720 | 725 | 716 | 716 | 1,358,000 |
| 1996/09/05 | 718 | 729 | 718 | 725 | 2,491,000 |
| 1996/09/04 | 699 | 720 | 698 | 715 | 2,317,000 |
| 1996/09/03 | 693 | 703 | 690 | 699 | 730,000 |
| 1996/09/02 | 694 | 697 | 690 | 693 | 485,000 |
| 1996/08/30 | 701 | 701 | 694 | 694 | 1,026,000 |
| 1996/08/29 | 710 | 711 | 699 | 702 | 1,129,000 |
| 1996/08/28 | 723 | 727 | 707 | 713 | 1,144,000 |
| 1996/08/27 | 725 | 732 | 720 | 721 | 1,385,000 |
| 1996/08/26 | 738 | 738 | 732 | 732 | 889,000 |
| 1996/08/23 | 738 | 739 | 730 | 739 | 656,000 |
| 1996/08/22 | 740 | 744 | 735 | 739 | 879,000 |
| 1996/08/21 | 736 | 743 | 731 | 740 | 1,550,000 |
| 1996/08/20 | 730 | 735 | 725 | 733 | 1,758,000 |
| 1996/08/19 | 724 | 734 | 720 | 728 | 1,127,000 |
| 1996/08/16 | 718 | 724 | 712 | 724 | 981,000 |
| 1996/08/15 | 709 | 719 | 709 | 712 | 1,742,000 |
| 1996/08/14 | 688 | 705 | 688 | 700 | 1,518,000 |
| 1996/08/13 | 684 | 693 | 684 | 687 | 1,563,000 |
| 1996/08/12 | 681 | 689 | 680 | 689 | 501,000 |
| 1996/08/09 | 683 | 688 | 680 | 681 | 1,359,000 |
| 1996/08/08 | 683 | 697 | 681 | 693 | 1,348,000 |
| 1996/08/07 | 681 | 687 | 679 | 680 | 839,000 |
| 1996/08/06 | 698 | 700 | 687 | 689 | 821,000 |
| 1996/08/05 | 711 | 715 | 702 | 703 | 1,146,000 |
| 1996/08/02 | 695 | 705 | 690 | 702 | 1,116,000 |
| 1996/08/01 | 682 | 692 | 671 | 685 | 1,184,000 |
| 1996/07/31 | 693 | 696 | 680 | 683 | 961,000 |
| 1996/07/30 | 699 | 700 | 691 | 692 | 602,000 |
| 1996/07/29 | 709 | 714 | 695 | 696 | 475,000 |
| 1996/07/26 | 701 | 704 | 698 | 701 | 1,271,000 |
| 1996/07/25 | 696 | 701 | 695 | 698 | 1,005,000 |
| 1996/07/24 | 696 | 698 | 691 | 694 | 1,087,000 |
| 1996/07/23 | 697 | 702 | 695 | 695 | 925,000 |
| 1996/07/22 | 706 | 706 | 695 | 697 | 921,000 |
| 1996/07/19 | 710 | 713 | 700 | 706 | 1,450,000 |
| 1996/07/18 | 701 | 708 | 701 | 706 | 2,098,000 |
| 1996/07/17 | 710 | 712 | 695 | 700 | 2,400,000 |
| 1996/07/16 | 711 | 714 | 708 | 710 | 1,646,000 |
| 1996/07/15 | 730 | 734 | 720 | 729 | 1,228,000 |
| 1996/07/12 | 732 | 742 | 732 | 735 | 2,248,000 |
| 1996/07/11 | 738 | 752 | 736 | 752 | 1,185,000 |
| 1996/07/10 | 749 | 754 | 741 | 742 | 1,147,000 |
| 1996/07/09 | 745 | 753 | 741 | 743 | 1,125,000 |
| 1996/07/08 | 740 | 745 | 736 | 741 | 671,000 |
| 1996/07/05 | 748 | 755 | 748 | 750 | 668,000 |
| 1996/07/04 | 754 | 756 | 744 | 749 | 1,293,000 |
| 1996/07/03 | 752 | 753 | 748 | 753 | 726,000 |
| 1996/07/02 | 754 | 754 | 746 | 750 | 543,000 |
| 1996/07/01 | 759 | 759 | 750 | 752 | 553,000 |
| 1996/06/28 | 745 | 750 | 737 | 750 | 832,000 |
| 1996/06/27 | 746 | 748 | 735 | 735 | 559,000 |
| 1996/06/26 | 743 | 750 | 741 | 741 | 519,000 |
| 1996/06/25 | 747 | 750 | 739 | 743 | 750,000 |
| 1996/06/24 | 753 | 756 | 746 | 747 | 626,000 |
| 1996/06/21 | 743 | 757 | 738 | 753 | 1,924,000 |
| 1996/06/20 | 740 | 743 | 731 | 736 | 983,000 |
| 1996/06/19 | 764 | 764 | 730 | 730 | 1,555,000 |
| 1996/06/18 | 770 | 770 | 757 | 765 | 724,000 |
| 1996/06/17 | 780 | 780 | 763 | 768 | 1,148,000 |
| 1996/06/14 | 766 | 782 | 759 | 770 | 4,465,000 |
| 1996/06/13 | 747 | 760 | 746 | 756 | 1,533,000 |
| 1996/06/12 | 740 | 748 | 739 | 746 | 1,402,000 |
| 1996/06/11 | 726 | 742 | 726 | 733 | 1,408,000 |
| 1996/06/10 | 709 | 735 | 706 | 727 | 1,862,000 |
| 1996/06/07 | 715 | 715 | 706 | 710 | 2,138,000 |
| 1996/06/06 | 735 | 739 | 707 | 717 | 1,837,000 |
| 1996/06/05 | 750 | 750 | 735 | 740 | 933,000 |
| 1996/06/04 | 738 | 746 | 738 | 742 | 950,000 |
| 1996/06/03 | 750 | 754 | 732 | 732 | 753,000 |
| 1996/05/31 | 748 | 753 | 747 | 749 | 959,000 |
| 1996/05/30 | 755 | 759 | 746 | 747 | 897,000 |
| 1996/05/29 | 762 | 766 | 756 | 757 | 1,308,000 |
| 1996/05/28 | 760 | 769 | 760 | 762 | 1,179,000 |
| 1996/05/27 | 764 | 768 | 755 | 760 | 602,000 |
| 1996/05/24 | 753 | 769 | 753 | 765 | 913,000 |
| 1996/05/23 | 771 | 779 | 753 | 753 | 1,609,000 |
| 1996/05/22 | 780 | 785 | 775 | 780 | 792,000 |
| 1996/05/21 | 783 | 790 | 775 | 782 | 979,000 |
| 1996/05/20 | 778 | 804 | 777 | 783 | 1,198,000 |
| 1996/05/17 | 792 | 799 | 780 | 783 | 964,000 |
| 1996/05/16 | 799 | 814 | 795 | 795 | 1,518,000 |
| 1996/05/15 | 780 | 799 | 780 | 793 | 1,858,000 |
| 1996/05/14 | 775 | 779 | 773 | 774 | 1,460,000 |
| 1996/05/13 | 788 | 790 | 771 | 773 | 2,303,000 |
| 1996/05/10 | 787 | 797 | 787 | 790 | 2,032,000 |
| 1996/05/09 | 815 | 815 | 801 | 803 | 1,359,000 |
| 1996/05/08 | 811 | 819 | 806 | 815 | 1,391,000 |
| 1996/05/07 | 816 | 820 | 811 | 811 | 1,282,000 |
| 1996/05/02 | 830 | 833 | 825 | 826 | 1,243,000 |
| 1996/05/01 | 835 | 838 | 829 | 833 | 1,156,000 |
| 1996/04/30 | 836 | 840 | 830 | 830 | 1,658,000 |
| 1996/04/26 | 839 | 840 | 833 | 836 | 1,995,000 |
| 1996/04/25 | 840 | 844 | 835 | 839 | 2,801,000 |
| 1996/04/24 | 828 | 836 | 828 | 835 | 2,683,000 |
| 1996/04/23 | 832 | 837 | 830 | 830 | 1,655,000 |
| 1996/04/22 | 838 | 842 | 830 | 830 | 1,495,000 |
| 1996/04/19 | 840 | 840 | 830 | 831 | 1,640,000 |
| 1996/04/18 | 844 | 846 | 837 | 844 | 2,005,000 |
| 1996/04/17 | 844 | 855 | 844 | 844 | 4,309,000 |
| 1996/04/16 | 834 | 843 | 831 | 837 | 2,681,000 |
| 1996/04/15 | 835 | 840 | 828 | 828 | 1,492,000 |
| 1996/04/12 | 836 | 843 | 830 | 830 | 2,102,000 |
| 1996/04/11 | 831 | 840 | 830 | 835 | 2,163,000 |
| 1996/04/10 | 850 | 852 | 840 | 840 | 1,185,000 |
| 1996/04/09 | 850 | 863 | 846 | 852 | 2,908,000 |
| 1996/04/08 | 849 | 849 | 841 | 842 | 839,000 |
| 1996/04/05 | 835 | 854 | 834 | 845 | 3,231,000 |
| 1996/04/04 | 830 | 835 | 828 | 832 | 1,637,000 |
| 1996/04/03 | 826 | 833 | 822 | 826 | 3,812,000 |
| 1996/04/02 | 841 | 841 | 820 | 820 | 1,368,000 |
| 1996/04/01 | 829 | 841 | 828 | 832 | 1,758,000 |
| 1996/03/29 | 820 | 829 | 816 | 822 | 1,806,000 |
| 1996/03/28 | 807 | 825 | 805 | 820 | 4,956,000 |
| 1996/03/27 | 803 | 810 | 801 | 805 | 2,512,000 |
| 1996/03/26 | 805 | 816 | 799 | 813 | 3,764,000 |
| 1996/03/25 | 820 | 822 | 813 | 813 | 2,113,000 |
| 1996/03/22 | 814 | 819 | 808 | 814 | 6,339,000 |
| 1996/03/21 | 859 | 864 | 853 | 854 | 1,112,000 |
| 1996/03/19 | 869 | 875 | 855 | 858 | 1,997,000 |
| 1996/03/18 | 881 | 884 | 855 | 859 | 1,831,000 |
| 1996/03/15 | 870 | 888 | 870 | 884 | 2,289,000 |
| 1996/03/14 | 845 | 865 | 842 | 865 | 3,605,000 |
| 1996/03/13 | 841 | 852 | 837 | 850 | 4,391,000 |
| 1996/03/12 | 860 | 860 | 848 | 849 | 3,293,000 |
| 1996/03/11 | 856 | 866 | 840 | 840 | 4,277,000 |
| 1996/03/08 | 861 | 885 | 861 | 869 | 6,118,000 |
| 1996/03/07 | 898 | 898 | 871 | 871 | 7,579,000 |
| 1996/03/06 | 915 | 915 | 901 | 908 | 3,518,000 |
| 1996/03/05 | 921 | 932 | 919 | 920 | 4,387,000 |
| 1996/03/04 | 932 | 935 | 919 | 925 | 3,031,000 |
| 1996/03/01 | 913 | 938 | 912 | 931 | 10,287,000 |
| 1996/02/29 | 910 | 918 | 907 | 913 | 2,986,000 |
| 1996/02/28 | 900 | 916 | 897 | 906 | 4,137,000 |
| 1996/02/27 | 894 | 904 | 886 | 894 | 3,342,000 |
| 1996/02/26 | 889 | 900 | 885 | 900 | 1,431,000 |
| 1996/02/23 | 886 | 888 | 879 | 882 | 1,146,000 |
| 1996/02/22 | 874 | 878 | 868 | 876 | 1,104,000 |
| 1996/02/21 | 869 | 873 | 865 | 865 | 1,444,000 |
| 1996/02/20 | 862 | 876 | 860 | 872 | 1,642,000 |
| 1996/02/19 | 863 | 869 | 863 | 867 | 560,000 |
| 1996/02/16 | 857 | 873 | 856 | 870 | 2,849,000 |
| 1996/02/15 | 880 | 880 | 863 | 863 | 11,751,000 |
| 1996/02/14 | 875 | 880 | 872 | 877 | 1,438,000 |
| 1996/02/13 | 898 | 903 | 875 | 875 | 1,132,000 |
| 1996/02/09 | 910 | 912 | 886 | 890 | 3,097,000 |
| 1996/02/08 | 900 | 905 | 893 | 904 | 5,507,000 |
| 1996/02/07 | 873 | 903 | 870 | 896 | 10,251,000 |
| 1996/02/06 | 867 | 872 | 863 | 863 | 1,390,000 |
| 1996/02/05 | 875 | 875 | 862 | 869 | 937,000 |
| 1996/02/02 | 872 | 879 | 872 | 877 | 1,649,000 |
| 1996/02/01 | 873 | 874 | 861 | 873 | 2,018,000 |
| 1996/01/31 | 882 | 889 | 873 | 873 | 1,900,000 |
| 1996/01/30 | 873 | 882 | 873 | 876 | 813,000 |
| 1996/01/29 | 880 | 890 | 870 | 872 | 1,112,000 |
| 1996/01/26 | 877 | 890 | 873 | 885 | 1,551,000 |
| 1996/01/25 | 879 | 884 | 871 | 877 | 2,557,000 |
| 1996/01/24 | 851 | 865 | 851 | 864 | 3,798,000 |
| 1996/01/23 | 885 | 886 | 855 | 855 | 4,808,000 |
| 1996/01/22 | 899 | 900 | 891 | 900 | 1,589,000 |
| 1996/01/19 | 897 | 909 | 888 | 893 | 3,410,000 |
| 1996/01/18 | 903 | 906 | 893 | 895 | 3,419,000 |
| 1996/01/17 | 918 | 919 | 907 | 910 | 1,512,000 |
| 1996/01/16 | 904 | 918 | 904 | 906 | 1,306,000 |
| 1996/01/12 | 915 | 921 | 905 | 906 | 1,915,000 |
| 1996/01/11 | 915 | 921 | 909 | 921 | 1,194,000 |
| 1996/01/10 | 915 | 925 | 914 | 920 | 3,320,000 |
| 1996/01/09 | 940 | 940 | 930 | 933 | 1,261,000 |
| 1996/01/08 | 940 | 945 | 931 | 936 | 1,668,000 |
| 1996/01/05 | 945 | 948 | 934 | 935 | 2,168,000 |
| 1996/01/04 | 948 | 954 | 945 | 945 | 1,925,000 |