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
1997/12/30 245 253 241 241 485,000
1997/12/29 255 255 242 243 806,000
1997/12/26 267 267 240 240 948,000
1997/12/25 235 270 235 247 847,000
1997/12/24 250 250 235 235 865,000
1997/12/22 275 276 250 252 714,000
1997/12/19 278 278 270 270 811,000
1997/12/18 285 287 280 281 305,000
1997/12/17 279 295 270 290 764,000
1997/12/16 284 288 272 277 351,000
1997/12/15 275 280 270 275 501,000
1997/12/12 285 286 275 279 1,800,000
1997/12/11 293 296 275 275 1,117,000
1997/12/10 280 285 274 283 330,000
1997/12/09 281 289 276 280 422,000
1997/12/08 270 279 266 271 378,000
1997/12/05 285 295 271 271 1,127,000
1997/12/04 290 296 285 285 378,000
1997/12/03 295 300 286 286 472,000
1997/12/02 288 303 283 300 874,000
1997/12/01 273 285 271 273 997,000
1997/11/28 280 289 276 282 621,000
1997/11/27 284 284 273 276 981,000
1997/11/26 255 265 254 254 1,037,000
1997/11/25 255 264 251 253 1,224,000
1997/11/21 283 285 279 280 707,000
1997/11/20 270 284 262 269 1,375,000
1997/11/19 280 285 280 281 786,000
1997/11/18 286 293 280 290 1,038,000
1997/11/17 266 293 266 283 1,337,000
1997/11/14 263 267 252 256 2,669,000
1997/11/13 277 288 271 283 742,000
1997/11/12 299 300 275 282 2,144,000
1997/11/11 301 301 296 298 638,000
1997/11/10 298 305 298 302 1,101,000
1997/11/07 320 320 300 301 1,735,000
1997/11/06 324 328 319 324 662,000
1997/11/05 331 335 319 327 766,000
1997/11/04 332 340 330 332 424,000
1997/10/31 330 337 319 327 1,409,000
1997/10/30 340 344 332 340 751,000
1997/10/29 358 360 343 348 993,000
1997/10/28 334 349 325 347 2,958,000
1997/10/27 342 345 336 340 555,000
1997/10/24 335 342 330 337 1,422,000
1997/10/23 352 360 336 336 539,000
1997/10/22 343 355 340 355 654,000
1997/10/21 348 350 340 340 961,000
1997/10/20 340 349 334 349 717,000
1997/10/17 354 354 334 338 824,000
1997/10/16 340 355 337 355 702,000
1997/10/15 353 353 335 335 557,000
1997/10/14 351 358 336 358 585,000
1997/10/13 358 358 350 350 380,000
1997/10/09 355 364 350 360 713,000
1997/10/08 350 360 350 354 391,000
1997/10/07 380 385 351 351 619,000
1997/10/06 351 390 350 380 592,000
1997/10/03 350 364 350 350 518,000
1997/10/02 370 372 350 356 540,000
1997/10/01 360 372 353 368 775,000
1997/09/30 385 385 365 371 635,000
1997/09/29 404 404 380 388 734,000
1997/09/26 400 410 399 399 744,000
1997/09/25 410 414 400 400 536,000
1997/09/24 431 431 406 414 548,000
1997/09/22 408 408 400 406 458,000
1997/09/19 392 408 390 408 505,000
1997/09/18 389 400 384 397 883,000
1997/09/17 404 410 390 390 634,000
1997/09/16 409 409 400 401 610,000
1997/09/12 418 418 400 404 1,888,000
1997/09/11 426 426 415 420 895,000
1997/09/10 434 436 426 429 370,000
1997/09/09 414 435 413 435 440,000
1997/09/08 428 430 413 413 549,000
1997/09/05 430 430 425 428 409,000
1997/09/04 433 433 430 430 1,131,000
1997/09/03 445 458 431 433 694,000
1997/09/02 430 436 425 436 681,000
1997/09/01 435 440 425 430 599,000
1997/08/29 430 435 420 430 858,000
1997/08/28 433 441 433 438 585,000
1997/08/27 444 445 433 438 1,608,000
1997/08/26 437 448 432 446 867,000
1997/08/25 440 449 437 439 326,000
1997/08/22 451 455 436 436 1,285,000
1997/08/21 463 467 450 450 810,000
1997/08/20 452 463 450 458 962,000
1997/08/19 455 465 450 453 668,000
1997/08/18 455 457 439 444 1,828,000
1997/08/15 468 478 465 465 1,362,000
1997/08/14 476 476 466 473 889,000
1997/08/13 473 478 470 471 740,000
1997/08/12 470 490 468 478 1,155,000
1997/08/11 465 492 465 465 1,421,000
1997/08/08 470 475 465 467 1,734,000
1997/08/07 506 512 496 500 846,000
1997/08/06 515 515 505 505 1,039,000
1997/08/05 526 530 513 515 1,028,000
1997/08/04 536 544 525 525 1,153,000
1997/08/01 555 557 530 530 1,149,000
1997/07/31 559 561 555 555 323,000
1997/07/30 569 569 561 564 436,000
1997/07/29 586 592 565 580 1,048,000
1997/07/28 569 576 566 576 797,000
1997/07/25 575 575 560 563 610,000
1997/07/24 572 574 563 570 583,000
1997/07/23 562 575 558 575 1,005,000
1997/07/22 546 555 545 552 805,000
1997/07/18 568 568 555 556 563,000
1997/07/17 573 578 561 568 694,000
1997/07/16 565 571 554 571 1,473,000
1997/07/15 581 581 559 559 617,000
1997/07/14 551 582 549 582 1,144,000
1997/07/11 556 560 550 560 853,000
1997/07/10 560 567 558 558 443,000
1997/07/09 582 583 560 570 466,000
1997/07/08 562 578 562 578 432,000
1997/07/07 552 572 552 555 396,000
1997/07/04 564 564 548 552 1,188,000
1997/07/03 573 575 560 562 534,000
1997/07/02 580 581 568 571 956,000
1997/07/01 580 580 575 579 787,000
1997/06/30 595 595 581 581 469,000
1997/06/27 590 590 584 585 568,000
1997/06/26 593 606 585 585 767,000
1997/06/25 596 608 589 603 1,147,000
1997/06/24 586 586 578 586 776,000
1997/06/23 593 596 587 588 343,000
1997/06/20 600 601 590 593 638,000
1997/06/19 602 607 598 604 1,051,000
1997/06/18 607 607 600 607 405,000
1997/06/17 611 615 603 604 397,000
1997/06/16 625 625 610 615 873,000
1997/06/13 615 615 604 606 1,673,000
1997/06/12 605 608 601 608 904,000
1997/06/11 608 608 601 602 514,000
1997/06/10 601 609 601 605 653,000
1997/06/09 607 608 598 601 492,000
1997/06/06 609 614 606 612 594,000
1997/06/05 606 612 600 608 1,149,000
1997/06/04 613 614 604 606 654,000
1997/06/03 610 618 610 612 537,000
1997/06/02 608 619 605 619 598,000
1997/05/30 608 608 599 601 483,000
1997/05/29 608 615 602 608 852,000
1997/05/28 595 608 583 608 1,154,000
1997/05/27 600 600 576 585 2,287,000
1997/05/26 615 619 606 606 647,000
1997/05/23 615 620 605 619 846,000
1997/05/22 610 615 606 615 730,000
1997/05/21 614 619 610 613 1,174,000
1997/05/20 610 610 603 605 1,100,000
1997/05/19 601 614 601 612 1,126,000
1997/05/16 600 610 600 609 1,468,000
1997/05/15 601 607 598 600 977,000
1997/05/14 609 612 602 604 898,000
1997/05/13 619 621 607 610 1,257,000
1997/05/12 604 620 602 620 1,138,000
1997/05/09 650 650 619 624 2,304,000
1997/05/08 634 650 634 649 1,370,000
1997/05/07 649 654 633 644 2,195,000
1997/05/06 638 648 632 648 3,127,000
1997/05/02 613 626 610 622 1,826,000
1997/05/01 625 636 610 610 2,163,000
1997/04/30 611 628 610 623 2,435,000
1997/04/28 604 605 594 601 1,811,000
1997/04/25 597 606 593 594 1,640,000
1997/04/24 585 594 582 590 1,804,000
1997/04/23 601 601 591 595 1,250,000
1997/04/22 600 606 595 602 1,152,000
1997/04/21 610 615 599 606 657,000
1997/04/18 596 612 596 610 1,236,000
1997/04/17 594 600 592 592 764,000
1997/04/16 610 612 591 592 990,000
1997/04/15 615 620 610 612 786,000
1997/04/14 621 625 613 621 1,272,000
1997/04/11 641 648 620 640 1,009,000
1997/04/10 645 655 640 640 4,349,000
1997/04/09 625 643 609 635 1,291,000
1997/04/08 615 630 610 626 1,408,000
1997/04/07 618 619 605 608 1,653,000
1997/04/04 608 608 585 600 1,204,000
1997/04/03 607 610 602 609 901,000
1997/04/02 578 605 573 605 1,070,000
1997/04/01 587 587 580 584 745,000
1997/03/31 601 609 590 591 405,000
1997/03/28 617 617 608 611 240,000
1997/03/27 639 639 605 609 1,097,000
1997/03/26 612 630 600 629 914,000
1997/03/25 609 614 600 605 842,000
1997/03/24 621 625 588 593 521,000
1997/03/21 635 640 616 619 250,000
1997/03/19 645 645 620 635 823,000
1997/03/18 625 648 625 645 771,000
1997/03/17 628 632 620 632 858,000
1997/03/14 615 630 615 627 1,961,000
1997/03/13 642 642 630 635 1,039,000
1997/03/12 640 645 635 645 370,000
1997/03/11 645 650 641 646 726,000
1997/03/10 650 650 641 645 1,041,000
1997/03/07 636 651 634 650 1,511,000
1997/03/06 636 643 632 640 1,265,000
1997/03/05 645 645 635 636 1,220,000
1997/03/04 647 649 643 644 853,000
1997/03/03 635 647 631 647 600,000
1997/02/28 654 654 636 636 899,000
1997/02/27 658 658 649 653 1,150,000
1997/02/26 659 665 642 653 2,271,000
1997/02/25 641 660 641 649 1,171,000
1997/02/24 654 660 639 650 1,057,000
1997/02/21 658 665 650 664 2,128,000
1997/02/20 650 672 646 668 3,452,000
1997/02/19 639 648 632 644 2,881,000
1997/02/18 640 642 633 633 2,016,000
1997/02/17 615 645 615 640 3,332,000
1997/02/14 611 633 610 623 3,226,000
1997/02/13 600 613 591 609 3,684,000
1997/02/12 559 569 557 569 976,000
1997/02/10 549 568 545 565 939,000
1997/02/07 549 551 543 543 545,000
1997/02/06 562 563 542 544 488,000
1997/02/05 556 569 545 569 805,000
1997/02/04 566 574 561 563 504,000
1997/02/03 569 569 555 566 454,000
1997/01/31 564 571 558 568 2,144,000
1997/01/30 565 568 541 541 1,024,000
1997/01/29 538 564 535 564 1,467,000
1997/01/28 506 533 501 531 1,882,000
1997/01/27 520 521 506 506 865,000
1997/01/24 519 526 516 526 1,041,000
1997/01/23 515 519 511 518 1,027,000
1997/01/22 524 524 511 519 1,291,000
1997/01/21 510 512 505 506 1,888,000
1997/01/20 548 548 520 520 1,989,000
1997/01/17 550 553 545 548 1,507,000
1997/01/16 545 559 545 554 2,159,000
1997/01/14 555 555 540 547 1,849,000
1997/01/13 562 565 548 565 1,965,000
1997/01/10 591 596 550 562 2,604,000
1997/01/09 618 618 596 596 2,061,000
1997/01/08 628 630 620 621 1,450,000
1997/01/07 650 650 636 638 788,000
1997/01/06 638 655 634 651 502,000

このページの先頭へ