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
2002/12/30 197 197 191 192 1,231,000
2002/12/27 205 205 198 198 3,485,000
2002/12/26 196 201 194 200 1,936,000
2002/12/25 194 198 191 193 1,932,000
2002/12/24 187 197 185 194 2,027,000
2002/12/20 186 188 182 186 1,971,000
2002/12/19 180 192 178 189 4,001,000
2002/12/18 190 190 182 183 3,777,000
2002/12/17 198 198 190 193 2,490,000
2002/12/16 191 195 190 190 2,983,000
2002/12/13 206 208 194 196 6,564,000
2002/12/12 207 210 206 208 2,124,000
2002/12/11 216 218 207 207 4,195,000
2002/12/10 206 208 198 208 4,586,000
2002/12/09 208 214 208 210 2,113,000
2002/12/06 210 215 208 213 2,711,000
2002/12/05 211 216 206 211 3,404,000
2002/12/04 216 219 210 212 4,369,000
2002/12/03 222 232 220 220 7,879,000
2002/12/02 216 224 216 222 5,216,000
2002/11/29 219 227 212 220 11,401,000
2002/11/28 209 220 207 218 17,618,000
2002/11/27 190 201 187 201 5,889,000
2002/11/26 203 204 191 192 9,696,000
2002/11/25 185 198 185 198 8,907,000
2002/11/22 191 192 185 187 4,042,000
2002/11/21 184 189 182 186 4,458,000
2002/11/20 172 179 171 179 2,478,000
2002/11/19 173 175 168 175 3,408,000
2002/11/18 181 181 171 174 2,894,000
2002/11/15 184 184 178 182 3,562,000
2002/11/14 183 187 177 179 6,741,000
2002/11/13 189 190 179 184 18,931,000
2002/11/12 160 167 159 164 2,872,000
2002/11/11 177 178 165 167 4,367,000
2002/11/08 190 193 181 181 8,069,000
2002/11/07 174 197 173 197 18,692,000
2002/11/06 171 176 168 172 3,914,000
2002/11/05 171 172 167 170 3,107,000
2002/11/01 166 169 165 166 1,111,000
2002/10/31 175 175 166 171 2,109,000
2002/10/30 171 175 170 172 1,188,000
2002/10/29 173 175 171 172 1,520,000
2002/10/28 173 174 167 173 1,961,000
2002/10/25 170 171 167 168 1,587,000
2002/10/24 178 179 172 172 1,545,000
2002/10/23 178 179 172 177 2,676,000
2002/10/22 188 188 178 179 2,254,000
2002/10/21 193 193 187 189 1,396,000
2002/10/18 192 194 190 193 1,794,000
2002/10/17 181 189 181 188 1,219,000
2002/10/16 191 191 183 184 2,752,000
2002/10/15 185 187 179 185 2,948,000
2002/10/11 184 184 173 177 3,674,000
2002/10/10 170 183 161 181 4,271,000
2002/10/09 188 190 174 176 3,031,000
2002/10/08 190 194 186 187 3,061,000
2002/10/07 200 202 187 189 4,616,000
2002/10/04 205 209 202 207 2,600,000
2002/10/03 213 215 210 210 2,290,000
2002/10/02 223 223 214 216 1,482,000
2002/10/01 215 219 215 218 1,639,000
2002/09/30 223 224 219 220 1,640,000
2002/09/27 224 228 223 225 1,894,000
2002/09/26 221 224 219 220 2,074,000
2002/09/25 216 223 214 218 1,759,000
2002/09/24 219 220 215 218 1,863,000
2002/09/20 225 228 222 222 2,493,000
2002/09/19 235 245 233 235 3,941,000
2002/09/18 228 230 223 227 1,839,000
2002/09/17 226 232 224 232 2,157,000
2002/09/13 219 224 218 223 5,182,000
2002/09/12 222 229 218 227 2,121,000
2002/09/11 224 227 220 222 2,295,000
2002/09/10 226 230 222 223 2,518,000
2002/09/09 235 235 227 228 1,643,000
2002/09/06 220 225 218 225 2,394,000
2002/09/05 226 234 224 232 3,464,000
2002/09/04 212 224 212 222 5,359,000
2002/09/03 232 233 222 225 3,610,000
2002/09/02 238 239 233 234 2,990,000
2002/08/30 241 243 236 240 2,624,000
2002/08/29 246 247 237 241 4,904,000
2002/08/28 254 254 248 250 2,636,000
2002/08/27 255 256 250 252 3,206,000
2002/08/26 253 259 253 255 5,781,000
2002/08/23 257 263 257 258 3,875,000
2002/08/22 251 259 248 257 5,721,000
2002/08/21 248 251 243 248 6,973,000
2002/08/20 262 263 248 252 7,856,000
2002/08/19 267 267 257 258 7,550,000
2002/08/16 257 265 254 264 8,807,000
2002/08/15 256 259 253 256 5,551,000
2002/08/14 252 255 252 252 4,395,000
2002/08/13 252 260 251 257 9,439,000
2002/08/12 262 263 253 255 13,095,000
2002/08/09 265 268 262 265 11,752,000
2002/08/08 269 277 261 262 23,241,000
2002/08/07 276 277 265 273 29,289,000
2002/08/06 285 287 257 261 65,937,000
2002/08/05 253 283 249 277 79,093,000
2002/08/02 225 249 218 239 36,553,000
2002/08/01 220 221 208 212 5,333,000
2002/07/31 231 231 226 226 1,572,000
2002/07/30 234 237 229 230 4,691,000
2002/07/29 233 234 229 229 2,780,000
2002/07/26 235 237 228 229 3,824,000
2002/07/25 236 242 233 239 5,293,000
2002/07/24 230 233 227 231 3,065,000
2002/07/23 232 236 231 235 4,314,000
2002/07/22 231 236 230 235 2,516,000
2002/07/19 242 244 238 238 3,377,000
2002/07/18 245 252 244 252 3,775,000
2002/07/17 248 250 238 240 3,948,000
2002/07/16 251 254 248 248 1,918,000
2002/07/15 253 256 250 251 1,328,000
2002/07/12 256 259 250 258 4,127,000
2002/07/11 257 263 253 254 2,007,000
2002/07/10 270 273 264 264 1,592,000
2002/07/09 271 276 266 276 1,684,000
2002/07/08 280 283 266 268 3,409,000
2002/07/05 262 273 262 273 2,224,000
2002/07/04 265 270 260 261 1,697,000
2002/07/03 257 266 255 265 1,637,000
2002/07/02 255 260 253 260 1,185,000
2002/07/01 262 264 258 259 1,597,000
2002/06/28 249 259 248 259 1,993,000
2002/06/27 250 251 242 244 2,710,000
2002/06/26 250 252 243 243 1,767,000
2002/06/25 256 261 252 252 1,738,000
2002/06/24 246 256 245 254 2,602,000
2002/06/21 258 260 253 255 1,555,000
2002/06/20 251 263 245 263 3,251,000
2002/06/19 265 267 251 252 2,872,000
2002/06/18 265 270 261 270 2,997,000
2002/06/17 264 264 251 255 2,249,000
2002/06/14 270 271 264 265 4,643,000
2002/06/13 275 279 271 272 1,789,000
2002/06/12 280 280 272 274 3,508,000
2002/06/11 285 287 283 283 2,541,000
2002/06/10 288 291 285 287 2,249,000
2002/06/07 288 288 282 284 3,945,000
2002/06/06 296 298 291 292 2,735,000
2002/06/05 295 297 293 294 1,548,000
2002/06/04 297 298 292 293 3,047,000
2002/06/03 302 305 298 299 2,194,000
2002/05/31 302 306 298 300 2,892,000
2002/05/30 302 304 297 302 3,323,000
2002/05/29 306 308 303 305 2,550,000
2002/05/28 313 315 307 310 4,357,000
2002/05/27 304 315 302 311 4,493,000
2002/05/24 301 304 295 303 3,269,000
2002/05/23 304 304 296 297 3,152,000
2002/05/22 290 296 287 295 5,131,000
2002/05/21 295 300 292 293 3,403,000
2002/05/20 309 311 297 298 3,903,000
2002/05/17 304 309 303 307 3,304,000
2002/05/16 298 302 291 299 2,921,000
2002/05/15 290 298 287 295 4,783,000
2002/05/14 290 294 280 281 4,604,000
2002/05/13 295 296 286 287 3,027,000
2002/05/10 303 303 297 298 1,874,000
2002/05/09 307 310 301 305 3,603,000
2002/05/08 298 306 291 292 5,583,000
2002/05/07 311 313 299 302 3,192,000
2002/05/02 315 317 311 316 1,370,000
2002/05/01 315 321 313 317 1,427,000
2002/04/30 319 320 311 312 1,943,000
2002/04/26 336 338 325 327 2,370,000
2002/04/25 331 335 328 331 1,507,000
2002/04/24 337 338 331 331 1,499,000
2002/04/23 333 342 330 340 2,727,000
2002/04/22 328 337 328 336 2,834,000
2002/04/19 323 325 316 322 1,676,000
2002/04/18 329 333 322 327 1,882,000
2002/04/17 335 335 329 334 3,122,000
2002/04/16 321 329 316 328 4,393,000
2002/04/15 308 316 307 316 2,066,000
2002/04/12 312 314 305 307 3,875,000
2002/04/11 318 321 313 315 3,459,000
2002/04/10 305 313 303 312 3,292,000
2002/04/09 318 319 307 307 3,020,000
2002/04/08 310 316 309 313 1,930,000
2002/04/05 312 314 308 310 3,076,000
2002/04/04 323 325 315 315 1,866,000
2002/04/03 306 328 305 323 2,666,000
2002/04/02 311 316 305 314 2,366,000
2002/04/01 310 314 305 310 1,417,000
2002/03/29 319 321 308 310 1,672,000
2002/03/28 327 327 320 322 2,001,000
2002/03/27 318 324 314 322 1,342,000
2002/03/26 308 325 303 313 2,210,000
2002/03/25 316 320 306 308 2,902,000
2002/03/22 332 334 323 326 2,748,000
2002/03/20 352 352 335 337 2,449,000
2002/03/19 339 349 333 347 3,865,000
2002/03/18 350 351 331 334 2,569,000
2002/03/15 342 353 336 342 3,414,000
2002/03/14 335 340 326 337 4,543,000
2002/03/13 340 359 337 340 4,348,000
2002/03/12 368 369 345 346 5,141,000
2002/03/11 382 386 368 372 6,386,000
2002/03/08 360 369 351 367 13,274,000
2002/03/07 330 345 325 343 6,552,000
2002/03/06 327 337 315 318 6,158,000
2002/03/05 340 342 322 331 9,814,000
2002/03/04 318 329 317 325 12,325,000
2002/03/01 286 300 284 299 10,816,000
2002/02/28 283 297 280 283 15,640,000
2002/02/27 254 274 252 273 13,676,000
2002/02/26 248 253 246 253 6,867,000
2002/02/25 253 253 245 245 4,568,000
2002/02/22 245 249 237 246 7,044,000
2002/02/21 243 253 238 251 8,112,000
2002/02/20 237 246 234 240 3,621,000
2002/02/19 257 260 240 242 4,968,000
2002/02/18 260 261 255 257 3,108,000
2002/02/15 261 267 254 258 4,427,000
2002/02/14 272 275 258 262 9,148,000
2002/02/13 280 283 270 272 5,079,000
2002/02/12 285 288 281 284 5,387,000
2002/02/08 276 287 271 275 4,990,000
2002/02/07 274 278 268 277 3,817,000
2002/02/06 277 285 264 264 4,372,000
2002/02/05 270 278 270 275 5,424,000
2002/02/04 275 284 273 280 5,828,000
2002/02/01 325 327 307 314 4,039,000
2002/01/31 330 336 323 333 2,340,000
2002/01/30 335 338 322 327 3,695,000
2002/01/29 360 360 343 345 1,491,000
2002/01/28 355 368 351 360 2,594,000
2002/01/25 356 358 338 345 3,415,000
2002/01/24 355 364 352 353 1,902,000
2002/01/23 351 367 351 357 3,091,000
2002/01/22 367 373 356 356 3,239,000
2002/01/21 374 381 362 374 3,902,000
2002/01/18 394 403 370 381 6,879,000
2002/01/17 394 408 388 404 1,787,000
2002/01/16 400 406 392 398 2,085,000
2002/01/15 405 406 394 400 2,587,000
2002/01/11 427 431 420 420 1,960,000
2002/01/10 437 441 430 437 1,897,000
2002/01/09 435 438 430 432 936,000
2002/01/08 437 442 424 428 2,073,000
2002/01/07 444 446 434 438 1,121,000
2002/01/04 435 446 431 443 1,186,000

このページの先頭へ