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
2000/12/29 516 519 510 510 1,076,000
2000/12/28 525 541 514 535 1,465,000
2000/12/27 555 555 528 543 1,033,000
2000/12/26 574 574 546 555 534,000
2000/12/25 571 571 547 564 685,000
2000/12/22 540 542 523 531 1,393,000
2000/12/21 558 566 534 538 1,856,000
2000/12/20 563 589 560 566 1,017,000
2000/12/19 611 613 588 590 1,094,000
2000/12/18 627 628 608 609 950,000
2000/12/15 637 640 631 632 738,000
2000/12/14 673 673 645 647 736,000
2000/12/13 678 678 663 673 769,000
2000/12/12 678 680 666 666 582,000
2000/12/11 669 679 665 670 535,000
2000/12/08 655 670 655 662 2,609,000
2000/12/07 666 671 659 665 645,000
2000/12/06 679 688 665 665 1,032,000
2000/12/05 679 680 654 655 799,000
2000/12/04 673 680 667 675 650,000
2000/12/01 628 665 628 663 1,244,000
2000/11/30 630 650 630 648 928,000
2000/11/29 642 650 638 650 1,156,000
2000/11/28 675 675 662 668 933,000
2000/11/27 685 698 665 677 797,000
2000/11/24 635 673 635 672 1,035,000
2000/11/22 653 660 627 637 1,347,000
2000/11/21 630 643 628 643 837,000
2000/11/20 631 644 631 643 1,314,000
2000/11/17 658 669 655 660 1,095,000
2000/11/16 699 699 673 678 626,000
2000/11/15 719 720 690 695 623,000
2000/11/14 718 718 690 709 517,000
2000/11/13 698 723 684 718 729,000
2000/11/10 699 727 698 719 1,013,000
2000/11/09 730 730 712 713 528,000
2000/11/08 748 748 730 739 626,000
2000/11/07 749 755 728 740 1,570,000
2000/11/06 718 747 715 729 2,537,000
2000/11/02 680 697 675 693 1,059,000
2000/11/01 655 673 652 673 815,000
2000/10/31 660 660 631 649 844,000
2000/10/30 674 674 655 665 410,000
2000/10/27 689 691 656 664 844,000
2000/10/26 662 679 648 679 1,039,000
2000/10/25 690 694 680 684 1,107,000
2000/10/24 660 671 656 670 376,000
2000/10/23 672 673 648 650 378,000
2000/10/20 672 678 656 662 853,000
2000/10/19 646 659 634 644 834,000
2000/10/18 670 674 644 644 1,205,000
2000/10/17 680 684 675 675 1,491,000
2000/10/16 710 710 700 700 701,000
2000/10/13 665 689 665 678 1,506,000
2000/10/12 682 690 675 684 1,229,000
2000/10/11 708 709 685 692 1,549,000
2000/10/10 720 729 717 729 683,000
2000/10/06 730 733 720 729 1,030,000
2000/10/05 759 759 735 738 719,000
2000/10/04 726 760 726 760 1,042,000
2000/10/03 753 753 727 738 683,000
2000/10/02 741 753 720 753 912,000
2000/09/29 753 769 742 748 1,994,000
2000/09/28 721 755 721 723 1,685,000
2000/09/27 720 723 701 720 1,948,000
2000/09/26 719 730 712 713 469,000
2000/09/25 730 742 715 729 1,270,000
2000/09/22 750 752 705 720 1,463,000
2000/09/21 755 780 755 780 1,120,000
2000/09/20 774 777 765 775 960,000
2000/09/19 751 768 750 764 2,240,000
2000/09/18 770 778 757 768 1,704,000
2000/09/14 750 770 750 770 1,943,000
2000/09/13 745 750 735 742 1,102,000
2000/09/12 727 738 715 735 1,516,000
2000/09/11 701 735 701 724 2,118,000
2000/09/08 712 719 697 703 3,500,000
2000/09/07 708 714 701 713 2,096,000
2000/09/06 731 754 731 741 1,041,000
2000/09/05 746 754 731 741 889,000
2000/09/04 765 780 755 756 681,000
2000/09/01 782 782 751 770 1,179,000
2000/08/31 767 772 758 762 719,000
2000/08/30 790 790 760 767 1,125,000
2000/08/29 795 800 786 792 1,004,000
2000/08/28 790 804 781 800 2,464,000
2000/08/25 750 790 750 790 2,727,000
2000/08/24 765 775 755 755 1,058,000
2000/08/23 760 771 754 764 983,000
2000/08/22 735 755 729 754 985,000
2000/08/21 730 747 728 735 657,000
2000/08/18 726 732 707 725 1,738,000
2000/08/17 754 755 740 745 1,557,000
2000/08/16 734 785 734 755 4,368,000
2000/08/15 708 725 698 725 1,388,000
2000/08/14 706 715 697 699 599,000
2000/08/11 690 712 690 696 1,872,000
2000/08/10 681 720 680 690 1,951,000
2000/08/09 682 690 668 681 1,538,000
2000/08/08 655 673 653 672 1,666,000
2000/08/07 663 664 641 641 1,781,000
2000/08/04 673 673 659 663 1,025,000
2000/08/03 680 688 660 673 738,000
2000/08/02 700 702 673 692 1,212,000
2000/08/01 703 709 693 697 1,660,000
2000/07/31 671 699 650 696 2,199,000
2000/07/28 719 723 701 701 1,296,000
2000/07/27 737 741 715 729 993,000
2000/07/26 731 757 726 757 1,886,000
2000/07/25 720 724 710 720 2,196,000
2000/07/24 772 773 727 730 1,439,000
2000/07/21 796 807 792 792 1,950,000
2000/07/19 780 788 766 786 1,037,000
2000/07/18 800 805 780 785 1,619,000
2000/07/17 810 824 800 800 1,355,000
2000/07/14 815 823 805 809 905,000
2000/07/13 838 838 806 817 1,743,000
2000/07/12 840 850 833 835 4,314,000
2000/07/11 824 832 815 830 1,270,000
2000/07/10 807 825 804 820 1,685,000
2000/07/07 810 816 798 804 1,628,000
2000/07/06 831 834 815 820 1,742,000
2000/07/05 844 853 840 850 2,932,000
2000/07/04 844 844 826 840 1,442,000
2000/07/03 828 852 825 850 2,967,000
2000/06/30 820 829 812 825 987,000
2000/06/29 821 835 821 823 1,267,000
2000/06/28 818 829 816 824 1,173,000
2000/06/27 812 820 803 816 1,110,000
2000/06/26 795 815 795 812 914,000
2000/06/23 794 814 790 797 1,349,000
2000/06/22 829 830 801 814 960,000
2000/06/21 828 837 820 825 2,054,000
2000/06/20 828 828 810 814 779,000
2000/06/19 790 830 783 825 2,010,000
2000/06/16 803 805 791 800 1,696,000
2000/06/15 808 811 795 805 1,034,000
2000/06/14 830 833 811 816 1,051,000
2000/06/13 841 844 818 824 769,000
2000/06/12 840 850 831 849 1,035,000
2000/06/09 845 858 828 850 4,068,000
2000/06/08 860 870 848 855 5,826,000
2000/06/07 827 847 816 843 2,760,000
2000/06/06 815 854 810 829 7,106,000
2000/06/05 790 815 790 815 2,969,000
2000/06/02 800 806 774 775 2,964,000
2000/06/01 769 800 765 799 2,690,000
2000/05/31 817 818 783 789 1,151,000
2000/05/30 809 814 795 797 599,000
2000/05/29 803 823 792 818 741,000
2000/05/26 791 826 787 814 1,392,000
2000/05/25 785 810 783 801 1,610,000
2000/05/24 761 794 760 775 1,337,000
2000/05/23 776 784 753 770 1,558,000
2000/05/22 782 794 775 786 1,694,000
2000/05/19 839 841 809 812 2,406,000
2000/05/18 838 845 807 829 2,431,000
2000/05/17 848 855 830 838 4,289,000
2000/05/16 820 847 810 838 9,089,000
2000/05/15 770 791 770 790 863,000
2000/05/12 773 785 770 784 1,581,000
2000/05/11 781 784 753 765 1,248,000
2000/05/10 793 800 781 799 1,186,000
2000/05/09 806 808 792 803 2,012,000
2000/05/08 800 816 798 810 4,563,000
2000/05/02 792 800 781 798 3,643,000
2000/05/01 750 792 748 792 1,846,000
2000/04/28 760 764 735 760 1,131,000
2000/04/27 753 770 740 741 902,000
2000/04/26 762 778 760 773 1,555,000
2000/04/25 751 764 743 750 1,401,000
2000/04/24 784 788 760 781 2,559,000
2000/04/21 781 784 695 695 2,850,000
2000/04/20 759 781 742 771 2,397,000
2000/04/19 750 786 740 760 2,670,000
2000/04/18 719 730 692 700 2,048,000
2000/04/17 680 698 662 689 3,091,000
2000/04/14 757 770 744 762 1,974,000
2000/04/13 775 788 752 775 2,818,000
2000/04/12 773 786 766 786 3,842,000
2000/04/11 788 810 740 763 11,957,000
2000/04/10 690 781 685 781 4,511,000
2000/04/07 692 693 681 681 1,326,000
2000/04/06 690 695 680 689 1,622,000
2000/04/05 686 696 679 682 1,472,000
2000/04/04 719 719 696 700 768,000
2000/04/03 686 712 680 710 1,308,000
2000/03/31 703 705 691 696 733,000
2000/03/30 718 720 690 693 1,000,000
2000/03/29 705 719 695 708 1,167,000
2000/03/28 710 710 680 706 722,000
2000/03/27 712 720 688 712 1,311,000
2000/03/24 679 717 662 704 3,163,000
2000/03/23 650 668 648 659 1,307,000
2000/03/22 665 679 636 636 1,821,000
2000/03/21 681 690 667 674 1,136,000
2000/03/17 721 725 670 695 2,143,000
2000/03/16 714 728 700 715 1,469,000
2000/03/15 695 721 676 704 2,524,000
2000/03/14 705 742 692 729 2,468,000
2000/03/13 779 783 716 742 2,300,000
2000/03/10 800 800 775 779 4,718,000
2000/03/09 757 790 750 790 3,077,000
2000/03/08 750 770 745 759 3,201,000
2000/03/07 751 760 741 760 1,764,000
2000/03/06 785 786 732 757 2,879,000
2000/03/03 785 785 741 755 3,386,000
2000/03/02 763 819 759 786 14,176,000
2000/03/01 670 757 666 743 14,301,000
2000/02/29 666 666 643 657 1,460,000
2000/02/28 640 666 637 657 3,285,000
2000/02/25 629 641 617 627 1,796,000
2000/02/24 609 634 605 632 1,984,000
2000/02/23 597 608 589 601 1,541,000
2000/02/22 586 597 586 587 846,000
2000/02/21 612 617 600 600 1,102,000
2000/02/18 640 640 610 614 2,157,000
2000/02/17 610 630 600 630 1,674,000
2000/02/16 616 620 610 617 1,972,000
2000/02/15 618 629 612 616 1,509,000
2000/02/14 600 615 598 610 1,125,000
2000/02/10 611 617 592 607 2,183,000
2000/02/09 635 635 620 621 951,000
2000/02/08 638 641 627 636 827,000
2000/02/07 631 645 626 638 1,678,000
2000/02/04 655 655 621 621 2,731,000
2000/02/03 643 649 635 645 2,214,000
2000/02/02 620 650 614 640 5,839,000
2000/02/01 609 609 592 600 811,000
2000/01/31 607 615 602 609 1,305,000
2000/01/28 603 614 598 610 1,893,000
2000/01/27 600 602 591 595 892,000
2000/01/26 585 606 582 603 1,452,000
2000/01/25 580 592 578 580 895,000
2000/01/24 590 595 581 592 1,105,000
2000/01/21 590 597 583 590 1,886,000
2000/01/20 579 588 578 586 1,298,000
2000/01/19 575 577 557 562 847,000
2000/01/18 581 585 572 580 323,000
2000/01/17 597 609 581 590 1,341,000
2000/01/14 573 592 570 587 2,057,000
2000/01/13 554 566 552 563 884,000
2000/01/12 564 578 549 549 1,064,000
2000/01/11 580 580 560 560 1,083,000
2000/01/07 540 554 525 550 1,123,000
2000/01/06 586 586 550 552 1,220,000
2000/01/05 587 590 570 576 1,269,000
2000/01/04 599 619 599 616 858,000

このページの先頭へ