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
1999/12/30 595 607 591 602 529,000
1999/12/29 572 606 566 605 938,000
1999/12/28 580 584 570 572 1,258,000
1999/12/27 609 609 581 585 1,102,000
1999/12/24 617 619 600 606 1,756,000
1999/12/22 608 608 570 601 3,249,000
1999/12/21 501 515 495 508 937,000
1999/12/20 521 522 502 518 924,000
1999/12/17 541 549 522 522 877,000
1999/12/16 560 564 536 556 1,395,000
1999/12/15 577 577 562 562 1,044,000
1999/12/14 581 584 574 580 1,835,000
1999/12/13 580 587 577 580 1,396,000
1999/12/10 582 589 566 579 4,071,000
1999/12/09 582 590 580 590 1,768,000
1999/12/08 584 587 575 582 2,842,000
1999/12/07 587 604 582 604 1,406,000
1999/12/06 611 612 593 607 885,000
1999/12/03 602 605 590 604 770,000
1999/12/02 600 607 587 599 1,259,000
1999/12/01 610 619 600 600 789,000
1999/11/30 625 625 598 606 893,000
1999/11/29 637 639 628 635 986,000
1999/11/26 636 650 626 644 1,955,000
1999/11/25 630 639 621 624 1,741,000
1999/11/24 605 622 601 620 1,508,000
1999/11/22 610 615 595 595 1,698,000
1999/11/19 615 639 610 617 1,694,000
1999/11/18 594 602 592 595 2,194,000
1999/11/17 650 650 600 605 1,361,000
1999/11/16 600 633 590 630 1,419,000
1999/11/15 634 640 610 610 1,867,000
1999/11/12 630 647 630 640 1,531,000
1999/11/11 674 680 630 639 1,472,000
1999/11/10 678 682 666 671 1,459,000
1999/11/09 670 680 663 678 1,741,000
1999/11/08 670 672 661 661 569,000
1999/11/05 661 675 656 661 1,289,000
1999/11/04 654 665 650 651 1,470,000
1999/11/02 661 666 650 650 828,000
1999/11/01 670 675 662 668 666,000
1999/10/29 670 680 652 670 1,130,000
1999/10/28 670 676 660 660 718,000
1999/10/27 680 680 655 670 1,369,000
1999/10/26 647 680 647 671 1,309,000
1999/10/25 660 670 643 643 1,172,000
1999/10/22 670 670 647 650 1,068,000
1999/10/21 694 695 663 670 1,492,000
1999/10/20 690 690 668 685 1,633,000
1999/10/19 648 660 640 653 1,594,000
1999/10/18 641 659 628 628 2,328,000
1999/10/15 701 705 681 681 1,972,000
1999/10/14 698 710 694 701 1,272,000
1999/10/13 716 720 698 699 1,944,000
1999/10/12 718 728 710 726 4,016,000
1999/10/08 703 709 693 708 3,770,000
1999/10/07 710 713 700 707 6,441,000
1999/10/06 700 717 691 700 11,000,000
1999/10/05 688 694 674 678 2,015,000
1999/10/04 695 695 676 679 2,020,000
1999/10/01 667 698 660 685 7,931,000
1999/09/30 633 663 633 657 6,067,000
1999/09/29 633 633 622 628 1,992,000
1999/09/28 635 635 622 630 1,302,000
1999/09/27 605 630 605 615 1,409,000
1999/09/24 620 620 600 615 1,528,000
1999/09/22 602 630 601 630 2,339,000
1999/09/21 639 639 626 635 1,794,000
1999/09/20 620 650 610 629 4,746,000
1999/09/17 577 607 570 600 1,082,000
1999/09/16 567 568 558 567 1,295,000
1999/09/14 601 607 586 587 1,420,000
1999/09/13 619 630 605 611 1,657,000
1999/09/10 592 615 592 615 4,093,000
1999/09/09 615 620 591 600 3,432,000
1999/09/08 618 618 603 614 3,638,000
1999/09/07 591 628 583 624 6,154,000
1999/09/06 600 603 581 581 3,574,000
1999/09/03 590 608 583 585 8,839,000
1999/09/02 552 581 544 570 10,488,000
1999/09/01 519 544 514 542 7,224,000
1999/08/31 508 510 492 510 1,581,000
1999/08/30 505 514 504 513 707,000
1999/08/27 520 520 506 515 1,085,000
1999/08/26 538 540 515 517 3,632,000
1999/08/25 530 535 514 533 9,989,000
1999/08/24 497 497 481 481 475,000
1999/08/23 487 500 481 495 2,178,000
1999/08/20 492 499 481 483 1,464,000
1999/08/19 474 496 467 491 2,114,000
1999/08/18 465 485 465 476 1,749,000
1999/08/17 469 470 456 458 651,000
1999/08/16 438 464 435 464 788,000
1999/08/13 434 434 422 433 1,622,000
1999/08/12 440 443 434 435 1,179,000
1999/08/11 441 449 436 437 699,000
1999/08/10 444 447 434 446 724,000
1999/08/09 435 440 433 434 485,000
1999/08/06 425 436 425 431 952,000
1999/08/05 450 451 427 430 1,553,000
1999/08/04 465 466 450 455 755,000
1999/08/03 468 468 460 468 612,000
1999/08/02 465 471 461 471 590,000
1999/07/30 483 483 461 475 1,015,000
1999/07/29 464 489 463 489 1,709,000
1999/07/28 469 472 461 461 958,000
1999/07/27 470 477 461 464 968,000
1999/07/26 468 480 466 472 989,000
1999/07/23 461 473 456 468 852,000
1999/07/22 490 493 470 481 946,000
1999/07/21 504 505 480 485 1,167,000
1999/07/19 530 530 510 514 674,000
1999/07/16 531 537 510 510 2,974,000
1999/07/15 530 542 515 524 3,313,000
1999/07/14 493 536 493 520 4,681,000
1999/07/13 497 504 494 497 1,875,000
1999/07/12 497 506 491 497 1,376,000
1999/07/09 509 509 495 500 1,732,000
1999/07/08 510 510 504 510 1,625,000
1999/07/07 508 513 505 508 2,600,000
1999/07/06 497 513 496 505 4,408,000
1999/07/05 490 501 487 496 5,400,000
1999/07/02 487 492 480 484 1,993,000
1999/07/01 488 490 483 483 1,491,000
1999/06/30 481 490 478 478 2,631,000
1999/06/29 488 488 478 478 978,000
1999/06/28 477 485 475 480 720,000
1999/06/25 484 484 465 471 1,051,000
1999/06/24 492 497 485 486 3,229,000
1999/06/23 468 488 464 484 3,281,000
1999/06/22 470 470 455 470 1,325,000
1999/06/21 454 469 448 465 1,016,000
1999/06/18 454 460 448 454 1,030,000
1999/06/17 453 465 453 459 850,000
1999/06/16 465 465 450 452 700,000
1999/06/15 465 465 450 451 721,000
1999/06/14 457 463 455 461 1,009,000
1999/06/11 448 469 448 453 3,691,000
1999/06/10 448 458 445 453 1,212,000
1999/06/09 440 453 440 445 887,000
1999/06/08 442 447 437 445 380,000
1999/06/07 440 448 435 443 574,000
1999/06/04 435 437 428 437 404,000
1999/06/03 439 440 430 439 524,000
1999/06/02 434 439 421 439 424,000
1999/06/01 417 441 417 439 1,606,000
1999/05/31 410 422 410 422 591,000
1999/05/28 428 435 415 420 936,000
1999/05/27 441 445 431 432 464,000
1999/05/26 420 440 414 436 562,000
1999/05/25 429 434 426 426 700,000
1999/05/24 440 443 436 440 650,000
1999/05/21 445 447 437 444 373,000
1999/05/20 448 450 436 450 935,000
1999/05/19 449 452 445 446 558,000
1999/05/18 462 462 445 449 628,000
1999/05/17 475 475 462 462 1,077,000
1999/05/14 469 485 467 485 6,414,000
1999/05/13 462 470 461 464 2,062,000
1999/05/12 453 457 445 452 530,000
1999/05/11 446 455 437 449 697,000
1999/05/10 452 459 436 441 1,025,000
1999/05/07 465 467 450 450 966,000
1999/05/06 470 470 462 470 1,097,000
1999/04/30 467 469 447 455 537,000
1999/04/28 470 470 464 467 1,215,000
1999/04/27 475 475 460 460 1,011,000
1999/04/26 458 473 455 460 1,376,000
1999/04/23 444 455 444 448 1,815,000
1999/04/22 438 450 434 437 1,746,000
1999/04/21 445 449 429 433 1,681,000
1999/04/20 446 446 429 440 1,771,000
1999/04/19 465 465 447 447 1,091,000
1999/04/16 476 484 467 468 1,390,000
1999/04/15 455 487 453 480 1,349,000
1999/04/14 470 475 447 460 2,370,000
1999/04/13 484 490 476 480 972,000
1999/04/12 484 486 465 474 1,551,000
1999/04/09 511 511 497 499 3,397,000
1999/04/08 486 496 485 491 1,569,000
1999/04/07 492 499 485 485 799,000
1999/04/06 506 512 487 499 1,977,000
1999/04/05 501 519 500 500 1,934,000
1999/04/02 510 510 496 503 2,324,000
1999/04/01 474 513 472 510 6,528,000
1999/03/31 453 479 445 468 2,643,000
1999/03/30 450 455 430 448 1,598,000
1999/03/29 435 445 431 438 1,131,000
1999/03/26 440 442 432 432 958,000
1999/03/25 435 435 426 435 1,610,000
1999/03/24 435 437 425 428 1,891,000
1999/03/23 445 446 430 437 2,141,000
1999/03/19 439 448 429 445 2,679,000
1999/03/18 432 455 428 439 6,147,000
1999/03/17 408 430 406 426 4,199,000
1999/03/16 404 414 404 410 3,461,000
1999/03/15 410 414 405 412 1,589,000
1999/03/12 429 430 413 416 3,923,000
1999/03/11 419 425 404 421 3,886,000
1999/03/10 400 420 396 419 6,719,000
1999/03/09 394 397 389 395 3,280,000
1999/03/08 380 392 380 384 2,618,000
1999/03/05 364 380 360 380 2,024,000
1999/03/04 365 366 358 359 867,000
1999/03/03 353 374 350 369 1,404,000
1999/03/02 372 372 354 354 1,263,000
1999/03/01 369 371 361 362 1,261,000
1999/02/26 388 388 366 369 1,382,000
1999/02/25 377 386 377 385 1,480,000
1999/02/24 380 388 376 381 3,367,000
1999/02/23 375 375 370 370 1,839,000
1999/02/22 361 378 358 377 2,765,000
1999/02/19 356 361 355 356 1,598,000
1999/02/18 355 355 350 355 1,328,000
1999/02/17 355 358 344 355 816,000
1999/02/16 350 355 348 351 1,301,000
1999/02/15 338 349 338 345 447,000
1999/02/12 341 349 338 338 666,000
1999/02/10 340 345 333 341 883,000
1999/02/09 348 350 341 341 373,000
1999/02/08 341 350 337 348 473,000
1999/02/05 346 346 336 341 480,000
1999/02/04 353 353 340 347 596,000
1999/02/03 352 353 348 353 762,000
1999/02/02 360 364 354 357 1,760,000
1999/02/01 355 366 355 363 3,396,000
1999/01/29 353 354 349 353 1,419,000
1999/01/28 350 355 347 348 1,360,000
1999/01/27 354 356 342 345 1,986,000
1999/01/26 350 358 349 352 3,457,000
1999/01/25 331 349 331 349 1,938,000
1999/01/22 340 346 335 336 2,284,000
1999/01/21 339 342 334 340 2,822,000
1999/01/20 336 337 332 335 1,659,000
1999/01/19 330 337 325 333 2,301,000
1999/01/18 332 333 323 327 894,000
1999/01/14 318 327 317 327 1,226,000
1999/01/13 314 330 314 318 2,205,000
1999/01/12 308 321 306 313 1,249,000
1999/01/11 306 315 303 310 716,000
1999/01/08 310 317 310 311 711,000
1999/01/07 320 324 313 318 1,560,000
1999/01/06 309 309 304 308 601,000
1999/01/05 307 312 299 304 887,000
1999/01/04 313 322 310 312 1,109,000

このページの先頭へ