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
2001/12/28 425 430 420 430 825,000
2001/12/27 410 430 408 430 1,549,000
2001/12/26 419 419 405 405 1,093,000
2001/12/25 408 414 406 410 1,949,000
2001/12/21 422 430 407 413 2,987,000
2001/12/20 437 439 432 432 1,365,000
2001/12/19 432 440 425 440 955,000
2001/12/18 430 445 424 427 1,647,000
2001/12/17 422 428 421 424 1,390,000
2001/12/14 445 445 430 437 6,918,000
2001/12/13 447 451 426 430 2,355,000
2001/12/12 440 448 432 446 2,360,000
2001/12/11 432 432 409 420 1,720,000
2001/12/10 441 446 428 439 937,000
2001/12/07 450 451 437 451 1,898,000
2001/12/06 450 460 445 453 3,867,000
2001/12/05 425 432 419 432 2,789,000
2001/12/04 402 408 401 405 1,452,000
2001/12/03 416 419 409 409 1,771,000
2001/11/30 425 430 416 416 2,749,000
2001/11/29 424 430 419 424 3,198,000
2001/11/28 446 447 428 431 1,670,000
2001/11/27 455 455 442 442 2,000,000
2001/11/26 445 461 442 455 1,767,000
2001/11/22 436 440 427 440 1,600,000
2001/11/21 424 434 418 431 2,980,000
2001/11/20 460 461 434 439 3,091,000
2001/11/19 461 468 455 462 2,310,000
2001/11/16 448 472 443 470 4,690,000
2001/11/15 434 450 433 450 2,350,000
2001/11/14 435 445 423 424 1,985,000
2001/11/13 410 428 410 424 3,202,000
2001/11/12 421 424 409 413 2,795,000
2001/11/09 439 444 432 436 1,461,000
2001/11/08 438 445 429 444 2,048,000
2001/11/07 460 462 439 443 2,208,000
2001/11/06 463 465 451 460 3,245,000
2001/11/05 457 457 448 456 1,125,000
2001/11/02 463 476 455 457 4,857,000
2001/11/01 442 460 435 438 3,122,000
2001/10/31 415 438 409 432 2,558,000
2001/10/30 416 426 401 420 2,614,000
2001/10/29 446 457 428 428 1,935,000
2001/10/26 460 464 443 446 2,530,000
2001/10/25 445 460 445 455 1,779,000
2001/10/24 449 462 448 449 2,285,000
2001/10/23 465 468 446 461 2,472,000
2001/10/22 449 460 449 457 1,354,000
2001/10/19 447 457 441 452 1,663,000
2001/10/18 449 460 445 447 2,889,000
2001/10/17 437 460 435 459 3,708,000
2001/10/16 420 445 411 438 2,655,000
2001/10/15 420 424 412 420 1,076,000
2001/10/12 443 446 414 425 5,741,000
2001/10/11 394 434 394 428 4,399,000
2001/10/10 394 395 381 384 1,596,000
2001/10/09 396 403 392 395 3,830,000
2001/10/05 375 408 368 401 5,770,000
2001/10/04 347 372 342 371 5,679,000
2001/10/03 323 333 318 327 2,650,000
2001/10/02 321 324 309 318 2,754,000
2001/10/01 322 322 308 317 1,371,000
2001/09/28 300 325 299 317 4,310,000
2001/09/27 313 317 299 305 2,497,000
2001/09/26 314 326 314 323 1,466,000
2001/09/25 340 349 320 334 2,475,000
2001/09/21 325 331 315 325 1,395,000
2001/09/20 335 343 328 336 1,285,000
2001/09/19 342 360 340 340 1,982,000
2001/09/18 309 348 309 337 2,194,000
2001/09/17 320 321 304 304 1,944,000
2001/09/14 320 343 320 342 1,869,000
2001/09/13 325 329 316 323 1,273,000
2001/09/12 314 337 314 325 1,963,000
2001/09/11 353 361 350 354 1,149,000
2001/09/10 360 366 355 358 1,158,000
2001/09/07 368 370 356 368 1,101,000
2001/09/06 367 376 363 370 1,489,000
2001/09/05 360 377 350 377 2,145,000
2001/09/04 356 375 345 375 2,626,000
2001/09/03 350 356 345 354 1,871,000
2001/08/31 350 355 343 353 2,093,000
2001/08/30 359 373 359 370 3,382,000
2001/08/29 395 395 383 384 1,073,000
2001/08/28 406 406 391 396 1,524,000
2001/08/27 408 413 400 400 1,355,000
2001/08/24 400 403 395 399 1,228,000
2001/08/23 415 415 400 404 2,078,000
2001/08/22 411 418 407 411 1,724,000
2001/08/21 410 420 406 411 2,469,000
2001/08/20 412 417 399 405 4,633,000
2001/08/17 459 459 420 437 4,350,000
2001/08/16 489 489 458 460 2,543,000
2001/08/15 490 497 482 492 1,522,000
2001/08/14 492 500 487 489 2,346,000
2001/08/13 502 510 488 489 835,000
2001/08/10 511 528 511 518 641,000
2001/08/09 515 529 511 521 541,000
2001/08/08 550 554 527 530 762,000
2001/08/07 520 550 515 535 1,511,000
2001/08/06 524 534 516 523 337,000
2001/08/03 550 550 526 528 1,321,000
2001/08/02 536 560 526 550 1,989,000
2001/08/01 493 508 484 506 1,228,000
2001/07/31 479 494 478 488 1,085,000
2001/07/30 485 492 472 479 1,165,000
2001/07/27 490 491 475 480 1,201,000
2001/07/26 495 495 482 482 819,000
2001/07/25 495 505 486 499 826,000
2001/07/24 475 500 475 497 1,314,000
2001/07/23 490 490 472 478 838,000
2001/07/19 500 515 492 500 1,402,000
2001/07/18 523 523 504 508 1,465,000
2001/07/17 515 519 509 513 925,000
2001/07/16 545 545 525 528 462,000
2001/07/13 540 544 530 535 1,478,000
2001/07/12 539 543 525 535 2,490,000
2001/07/11 520 534 517 519 1,018,000
2001/07/10 543 544 528 540 1,726,000
2001/07/09 538 545 530 542 1,058,000
2001/07/06 555 564 550 552 1,884,000
2001/07/05 597 597 580 585 949,000
2001/07/04 600 603 588 597 1,154,000
2001/07/03 600 602 591 597 685,000
2001/07/02 615 615 591 598 1,033,000
2001/06/29 590 605 586 605 1,054,000
2001/06/28 583 585 571 585 852,000
2001/06/27 599 599 580 583 494,000
2001/06/26 585 595 580 589 1,075,000
2001/06/25 613 613 588 595 955,000
2001/06/22 620 620 592 603 1,736,000
2001/06/21 594 617 587 601 2,644,000
2001/06/20 563 571 555 564 760,000
2001/06/19 557 572 550 553 906,000
2001/06/18 570 577 555 564 761,000
2001/06/15 561 575 556 575 1,378,000
2001/06/14 575 585 570 572 933,000
2001/06/13 580 599 574 581 1,279,000
2001/06/12 584 590 578 578 1,285,000
2001/06/11 610 612 591 594 397,000
2001/06/08 620 627 613 615 4,384,000
2001/06/07 580 597 580 596 848,000
2001/06/06 589 594 580 584 872,000
2001/06/05 582 582 570 582 737,000
2001/06/04 585 586 577 580 623,000
2001/06/01 590 597 581 582 838,000
2001/05/31 590 599 569 580 1,844,000
2001/05/30 600 605 590 591 1,608,000
2001/05/29 621 625 616 618 857,000
2001/05/28 629 635 621 625 536,000
2001/05/25 636 637 620 620 922,000
2001/05/24 630 637 625 637 1,158,000
2001/05/23 642 653 637 641 998,000
2001/05/22 660 662 650 652 1,690,000
2001/05/21 643 657 638 655 1,765,000
2001/05/18 628 638 625 627 1,044,000
2001/05/17 638 645 625 628 1,983,000
2001/05/16 649 649 631 631 2,449,000
2001/05/15 611 641 611 641 2,057,000
2001/05/14 621 625 610 610 1,377,000
2001/05/11 616 635 616 627 1,531,000
2001/05/10 623 633 616 616 1,463,000
2001/05/09 644 645 623 632 1,663,000
2001/05/08 645 651 639 645 2,216,000
2001/05/07 639 646 628 639 1,913,000
2001/05/02 648 650 633 643 1,969,000
2001/05/01 627 650 627 648 1,761,000
2001/04/27 640 640 610 610 2,816,000
2001/04/26 647 665 631 640 2,689,000
2001/04/25 640 651 640 641 1,272,000
2001/04/24 637 657 627 650 1,129,000
2001/04/23 651 664 638 647 913,000
2001/04/20 649 660 649 660 1,679,000
2001/04/19 667 673 645 645 3,050,000
2001/04/18 619 647 618 647 3,204,000
2001/04/17 610 616 603 616 1,818,000
2001/04/16 644 644 619 620 1,024,000
2001/04/13 640 651 635 648 5,092,000
2001/04/12 630 630 615 622 2,856,000
2001/04/11 598 603 580 602 3,247,000
2001/04/10 579 579 564 569 2,079,000
2001/04/09 603 603 581 581 2,100,000
2001/04/06 643 647 603 603 2,574,000
2001/04/05 615 632 614 623 2,752,000
2001/04/04 610 614 602 607 2,415,000
2001/04/03 616 639 616 630 1,538,000
2001/04/02 622 650 608 630 1,570,000
2001/03/30 660 668 632 632 987,000
2001/03/29 659 659 634 634 2,354,000
2001/03/28 682 691 670 679 2,312,000
2001/03/27 669 688 660 677 2,114,000
2001/03/26 645 690 645 689 3,816,000
2001/03/23 600 650 600 648 4,475,000
2001/03/22 590 615 580 580 2,130,000
2001/03/21 565 600 560 600 1,767,000
2001/03/19 556 600 556 571 2,294,000
2001/03/16 531 580 530 565 2,568,000
2001/03/15 513 533 511 526 1,889,000
2001/03/14 527 547 527 533 1,297,000
2001/03/13 515 531 513 516 3,600,000
2001/03/12 565 574 563 565 2,074,000
2001/03/09 585 612 585 586 5,576,000
2001/03/08 585 598 581 586 7,126,000
2001/03/07 560 563 554 558 2,970,000
2001/03/06 525 542 522 538 1,665,000
2001/03/05 512 521 511 515 2,616,000
2001/03/02 538 544 522 522 2,849,000
2001/03/01 537 550 536 544 2,685,000
2001/02/28 558 559 536 536 2,294,000
2001/02/27 554 562 552 555 2,520,000
2001/02/26 542 551 542 544 1,723,000
2001/02/23 523 541 521 536 1,788,000
2001/02/22 530 538 522 529 2,434,000
2001/02/21 534 553 521 540 3,834,000
2001/02/20 510 523 510 520 1,364,000
2001/02/19 510 520 509 515 1,712,000
2001/02/16 529 535 522 530 2,409,000
2001/02/15 529 538 523 530 3,250,000
2001/02/14 541 550 540 545 2,040,000
2001/02/13 560 566 556 561 1,180,000
2001/02/09 540 560 540 555 2,178,000
2001/02/08 559 575 552 560 713,000
2001/02/07 556 574 556 567 1,693,000
2001/02/06 580 594 576 576 1,280,000
2001/02/05 583 611 576 576 1,832,000
2001/02/02 599 616 591 591 2,997,000
2001/02/01 591 599 583 599 1,435,000
2001/01/31 588 596 584 591 1,330,000
2001/01/30 585 588 580 580 1,364,000
2001/01/29 575 588 575 575 924,000
2001/01/26 560 597 546 590 3,992,000
2001/01/25 535 554 535 540 1,147,000
2001/01/24 560 565 545 545 973,000
2001/01/23 540 565 540 555 1,441,000
2001/01/22 550 570 542 556 1,395,000
2001/01/19 571 600 566 576 2,151,000
2001/01/18 548 576 548 559 1,817,000
2001/01/17 556 556 532 536 1,643,000
2001/01/16 524 577 524 576 5,066,000
2001/01/15 488 507 483 499 2,388,000
2001/01/12 469 479 439 478 4,975,000
2001/01/11 494 498 471 479 2,475,000
2001/01/10 503 509 496 497 976,000
2001/01/09 502 514 496 502 1,213,000
2001/01/05 505 520 500 508 1,340,000
2001/01/04 525 530 507 519 1,051,000

このページの先頭へ