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 |
|---|---|---|---|---|---|
| 2003/12/30 | 418 | 422 | 417 | 419 | 1,417,000 |
| 2003/12/29 | 413 | 416 | 410 | 414 | 2,763,000 |
| 2003/12/26 | 393 | 407 | 393 | 405 | 2,073,000 |
| 2003/12/25 | 392 | 392 | 387 | 391 | 1,041,000 |
| 2003/12/24 | 392 | 394 | 387 | 387 | 1,486,000 |
| 2003/12/22 | 392 | 398 | 390 | 393 | 1,186,000 |
| 2003/12/19 | 391 | 398 | 389 | 397 | 5,491,000 |
| 2003/12/18 | 381 | 386 | 373 | 381 | 2,172,000 |
| 2003/12/17 | 393 | 393 | 380 | 384 | 2,922,000 |
| 2003/12/16 | 376 | 391 | 376 | 390 | 3,878,000 |
| 2003/12/15 | 398 | 399 | 388 | 396 | 2,669,000 |
| 2003/12/12 | 379 | 388 | 371 | 383 | 6,738,000 |
| 2003/12/11 | 362 | 368 | 352 | 364 | 3,896,000 |
| 2003/12/10 | 373 | 373 | 358 | 362 | 4,192,000 |
| 2003/12/09 | 382 | 389 | 371 | 383 | 3,629,000 |
| 2003/12/08 | 398 | 404 | 379 | 381 | 3,228,000 |
| 2003/12/05 | 412 | 413 | 405 | 410 | 1,415,000 |
| 2003/12/04 | 413 | 418 | 408 | 412 | 2,881,000 |
| 2003/12/03 | 421 | 424 | 414 | 418 | 1,696,000 |
| 2003/12/02 | 428 | 434 | 418 | 426 | 4,652,000 |
| 2003/12/01 | 399 | 425 | 390 | 424 | 4,270,000 |
| 2003/11/28 | 420 | 420 | 404 | 414 | 2,064,000 |
| 2003/11/27 | 416 | 425 | 411 | 419 | 4,143,000 |
| 2003/11/26 | 395 | 411 | 391 | 410 | 5,084,000 |
| 2003/11/25 | 399 | 401 | 392 | 394 | 2,956,000 |
| 2003/11/21 | 380 | 389 | 378 | 384 | 3,224,000 |
| 2003/11/20 | 381 | 387 | 372 | 386 | 4,774,000 |
| 2003/11/19 | 379 | 385 | 365 | 368 | 3,186,000 |
| 2003/11/18 | 378 | 395 | 362 | 393 | 6,412,000 |
| 2003/11/17 | 396 | 402 | 378 | 383 | 5,278,000 |
| 2003/11/14 | 435 | 437 | 410 | 416 | 6,201,000 |
| 2003/11/13 | 459 | 462 | 446 | 450 | 2,547,000 |
| 2003/11/12 | 447 | 459 | 444 | 446 | 1,712,000 |
| 2003/11/11 | 480 | 480 | 442 | 452 | 3,288,000 |
| 2003/11/10 | 475 | 494 | 473 | 480 | 8,100,000 |
| 2003/11/07 | 470 | 477 | 462 | 470 | 2,723,000 |
| 2003/11/06 | 491 | 496 | 478 | 478 | 2,786,000 |
| 2003/11/05 | 497 | 502 | 490 | 491 | 3,999,000 |
| 2003/11/04 | 510 | 511 | 494 | 504 | 3,736,000 |
| 2003/10/31 | 494 | 496 | 482 | 487 | 2,264,000 |
| 2003/10/30 | 486 | 499 | 479 | 493 | 2,805,000 |
| 2003/10/29 | 486 | 509 | 482 | 501 | 4,784,000 |
| 2003/10/28 | 470 | 480 | 470 | 471 | 1,448,000 |
| 2003/10/27 | 474 | 483 | 472 | 480 | 2,080,000 |
| 2003/10/24 | 460 | 472 | 455 | 463 | 2,130,000 |
| 2003/10/23 | 472 | 475 | 440 | 449 | 5,095,000 |
| 2003/10/22 | 505 | 514 | 491 | 492 | 2,756,000 |
| 2003/10/21 | 523 | 528 | 495 | 498 | 4,332,000 |
| 2003/10/20 | 485 | 522 | 485 | 513 | 5,690,000 |
| 2003/10/17 | 500 | 515 | 486 | 491 | 7,414,000 |
| 2003/10/16 | 457 | 497 | 454 | 497 | 11,893,000 |
| 2003/10/15 | 455 | 456 | 444 | 447 | 6,408,000 |
| 2003/10/14 | 417 | 460 | 415 | 455 | 13,661,000 |
| 2003/10/10 | 428 | 429 | 417 | 417 | 6,409,000 |
| 2003/10/09 | 424 | 429 | 421 | 424 | 3,189,000 |
| 2003/10/08 | 422 | 429 | 419 | 425 | 7,509,000 |
| 2003/10/07 | 417 | 422 | 417 | 422 | 3,283,000 |
| 2003/10/06 | 420 | 425 | 412 | 413 | 6,964,000 |
| 2003/10/03 | 397 | 413 | 394 | 409 | 4,115,000 |
| 2003/10/02 | 395 | 395 | 385 | 391 | 3,535,000 |
| 2003/10/01 | 379 | 386 | 378 | 383 | 1,703,000 |
| 2003/09/30 | 379 | 390 | 377 | 384 | 2,039,000 |
| 2003/09/29 | 384 | 384 | 374 | 377 | 1,246,000 |
| 2003/09/26 | 370 | 384 | 370 | 380 | 3,593,000 |
| 2003/09/25 | 384 | 385 | 373 | 379 | 2,456,000 |
| 2003/09/24 | 394 | 406 | 391 | 393 | 3,487,000 |
| 2003/09/22 | 404 | 404 | 394 | 394 | 2,421,000 |
| 2003/09/19 | 417 | 420 | 409 | 409 | 2,690,000 |
| 2003/09/18 | 411 | 416 | 408 | 413 | 2,450,000 |
| 2003/09/17 | 411 | 418 | 406 | 416 | 4,619,000 |
| 2003/09/16 | 407 | 407 | 400 | 405 | 2,337,000 |
| 2003/09/12 | 402 | 407 | 401 | 403 | 4,945,000 |
| 2003/09/11 | 410 | 411 | 400 | 401 | 2,484,000 |
| 2003/09/10 | 412 | 418 | 408 | 413 | 2,599,000 |
| 2003/09/09 | 416 | 420 | 413 | 417 | 3,835,000 |
| 2003/09/08 | 403 | 415 | 403 | 408 | 2,956,000 |
| 2003/09/05 | 420 | 424 | 408 | 413 | 2,431,000 |
| 2003/09/04 | 422 | 427 | 417 | 419 | 5,167,000 |
| 2003/09/03 | 429 | 435 | 420 | 421 | 10,637,000 |
| 2003/09/02 | 416 | 427 | 414 | 423 | 14,975,000 |
| 2003/09/01 | 402 | 411 | 398 | 411 | 8,874,000 |
| 2003/08/29 | 401 | 401 | 393 | 398 | 3,091,000 |
| 2003/08/28 | 403 | 405 | 397 | 397 | 4,932,000 |
| 2003/08/27 | 400 | 406 | 398 | 400 | 8,813,000 |
| 2003/08/26 | 389 | 393 | 383 | 391 | 1,909,000 |
| 2003/08/25 | 393 | 398 | 390 | 394 | 3,352,000 |
| 2003/08/22 | 395 | 396 | 383 | 384 | 2,716,000 |
| 2003/08/21 | 392 | 398 | 391 | 395 | 2,479,000 |
| 2003/08/20 | 400 | 400 | 391 | 397 | 2,911,000 |
| 2003/08/19 | 399 | 405 | 396 | 401 | 9,238,000 |
| 2003/08/18 | 382 | 390 | 380 | 389 | 4,144,000 |
| 2003/08/15 | 369 | 380 | 369 | 376 | 4,240,000 |
| 2003/08/14 | 357 | 367 | 352 | 366 | 2,680,000 |
| 2003/08/13 | 360 | 360 | 353 | 354 | 2,015,000 |
| 2003/08/12 | 361 | 361 | 351 | 351 | 1,744,000 |
| 2003/08/11 | 340 | 361 | 339 | 357 | 3,548,000 |
| 2003/08/08 | 335 | 342 | 333 | 338 | 3,122,000 |
| 2003/08/07 | 339 | 340 | 333 | 334 | 2,698,000 |
| 2003/08/06 | 340 | 347 | 340 | 342 | 2,451,000 |
| 2003/08/05 | 357 | 360 | 350 | 350 | 1,967,000 |
| 2003/08/04 | 358 | 363 | 356 | 361 | 2,182,000 |
| 2003/08/01 | 373 | 375 | 366 | 367 | 2,486,000 |
| 2003/07/31 | 379 | 379 | 362 | 372 | 3,595,000 |
| 2003/07/30 | 379 | 391 | 378 | 378 | 10,730,000 |
| 2003/07/29 | 380 | 381 | 372 | 377 | 2,873,000 |
| 2003/07/28 | 384 | 385 | 377 | 378 | 4,944,000 |
| 2003/07/25 | 385 | 385 | 371 | 374 | 5,358,000 |
| 2003/07/24 | 376 | 391 | 376 | 389 | 4,586,000 |
| 2003/07/23 | 372 | 373 | 368 | 372 | 2,190,000 |
| 2003/07/22 | 365 | 373 | 361 | 366 | 2,040,000 |
| 2003/07/18 | 355 | 375 | 354 | 373 | 2,758,000 |
| 2003/07/17 | 372 | 373 | 365 | 365 | 2,763,000 |
| 2003/07/16 | 388 | 390 | 374 | 387 | 2,870,000 |
| 2003/07/15 | 386 | 395 | 384 | 385 | 3,502,000 |
| 2003/07/14 | 380 | 385 | 375 | 381 | 2,586,000 |
| 2003/07/11 | 380 | 380 | 369 | 370 | 5,918,000 |
| 2003/07/10 | 398 | 399 | 391 | 393 | 3,935,000 |
| 2003/07/09 | 418 | 425 | 386 | 403 | 11,126,000 |
| 2003/07/08 | 412 | 412 | 396 | 399 | 10,720,000 |
| 2003/07/07 | 365 | 392 | 364 | 392 | 6,329,000 |
| 2003/07/04 | 351 | 366 | 351 | 365 | 3,239,000 |
| 2003/07/03 | 380 | 381 | 356 | 361 | 7,398,000 |
| 2003/07/02 | 360 | 372 | 360 | 365 | 6,827,000 |
| 2003/07/01 | 345 | 358 | 343 | 355 | 6,256,000 |
| 2003/06/30 | 338 | 349 | 335 | 344 | 4,637,000 |
| 2003/06/27 | 330 | 343 | 328 | 343 | 6,764,000 |
| 2003/06/26 | 321 | 323 | 317 | 322 | 2,597,000 |
| 2003/06/25 | 329 | 331 | 323 | 326 | 2,319,000 |
| 2003/06/24 | 331 | 332 | 326 | 328 | 2,410,000 |
| 2003/06/23 | 333 | 336 | 328 | 333 | 3,678,000 |
| 2003/06/20 | 323 | 335 | 322 | 333 | 3,776,000 |
| 2003/06/19 | 334 | 337 | 324 | 328 | 3,874,000 |
| 2003/06/18 | 334 | 340 | 330 | 338 | 7,724,000 |
| 2003/06/17 | 322 | 334 | 320 | 331 | 13,960,000 |
| 2003/06/16 | 306 | 315 | 305 | 314 | 5,189,000 |
| 2003/06/13 | 309 | 310 | 305 | 308 | 4,496,000 |
| 2003/06/12 | 313 | 315 | 305 | 305 | 3,211,000 |
| 2003/06/11 | 307 | 313 | 306 | 308 | 2,928,000 |
| 2003/06/10 | 303 | 308 | 301 | 305 | 3,165,000 |
| 2003/06/09 | 305 | 317 | 304 | 313 | 4,133,000 |
| 2003/06/06 | 308 | 310 | 301 | 310 | 4,551,000 |
| 2003/06/05 | 298 | 312 | 295 | 310 | 10,171,000 |
| 2003/06/04 | 292 | 300 | 290 | 293 | 4,329,000 |
| 2003/06/03 | 293 | 293 | 286 | 291 | 2,854,000 |
| 2003/06/02 | 289 | 298 | 288 | 292 | 8,742,000 |
| 2003/05/30 | 279 | 285 | 279 | 285 | 6,901,000 |
| 2003/05/29 | 278 | 282 | 276 | 279 | 3,897,000 |
| 2003/05/28 | 279 | 279 | 275 | 277 | 3,375,000 |
| 2003/05/27 | 274 | 274 | 269 | 272 | 1,604,000 |
| 2003/05/26 | 277 | 278 | 269 | 273 | 2,405,000 |
| 2003/05/23 | 274 | 281 | 274 | 276 | 5,094,000 |
| 2003/05/22 | 264 | 270 | 264 | 269 | 2,188,000 |
| 2003/05/21 | 266 | 269 | 264 | 265 | 1,312,000 |
| 2003/05/20 | 263 | 268 | 261 | 268 | 2,079,000 |
| 2003/05/19 | 269 | 271 | 263 | 269 | 1,714,000 |
| 2003/05/16 | 278 | 278 | 271 | 273 | 2,911,000 |
| 2003/05/15 | 277 | 280 | 274 | 276 | 5,077,000 |
| 2003/05/14 | 266 | 279 | 266 | 278 | 6,305,000 |
| 2003/05/13 | 269 | 272 | 267 | 271 | 3,681,000 |
| 2003/05/12 | 272 | 273 | 265 | 267 | 3,263,000 |
| 2003/05/09 | 267 | 267 | 262 | 267 | 2,343,000 |
| 2003/05/08 | 262 | 268 | 258 | 266 | 4,139,000 |
| 2003/05/07 | 262 | 265 | 258 | 262 | 5,377,000 |
| 2003/05/06 | 253 | 258 | 252 | 253 | 3,916,000 |
| 2003/05/02 | 245 | 251 | 245 | 249 | 2,776,000 |
| 2003/05/01 | 253 | 255 | 241 | 253 | 4,432,000 |
| 2003/04/30 | 258 | 261 | 244 | 256 | 5,715,000 |
| 2003/04/28 | 256 | 259 | 253 | 255 | 1,807,000 |
| 2003/04/25 | 265 | 266 | 255 | 259 | 4,056,000 |
| 2003/04/24 | 273 | 275 | 266 | 267 | 1,505,000 |
| 2003/04/23 | 268 | 277 | 264 | 271 | 2,553,000 |
| 2003/04/22 | 275 | 276 | 263 | 267 | 2,597,000 |
| 2003/04/21 | 279 | 280 | 275 | 276 | 1,728,000 |
| 2003/04/18 | 281 | 281 | 278 | 278 | 2,085,000 |
| 2003/04/17 | 277 | 283 | 275 | 278 | 3,949,000 |
| 2003/04/16 | 276 | 278 | 273 | 275 | 4,248,000 |
| 2003/04/15 | 265 | 272 | 265 | 269 | 3,136,000 |
| 2003/04/14 | 262 | 266 | 261 | 264 | 3,419,000 |
| 2003/04/11 | 267 | 268 | 264 | 264 | 2,487,000 |
| 2003/04/10 | 264 | 267 | 262 | 267 | 1,793,000 |
| 2003/04/09 | 266 | 271 | 262 | 262 | 2,715,000 |
| 2003/04/08 | 269 | 274 | 267 | 268 | 2,909,000 |
| 2003/04/07 | 266 | 276 | 264 | 276 | 4,841,000 |
| 2003/04/04 | 255 | 264 | 255 | 264 | 1,834,000 |
| 2003/04/03 | 265 | 266 | 255 | 257 | 2,257,000 |
| 2003/04/02 | 259 | 260 | 255 | 260 | 1,713,000 |
| 2003/04/01 | 254 | 262 | 253 | 256 | 2,765,000 |
| 2003/03/31 | 260 | 267 | 253 | 259 | 3,240,000 |
| 2003/03/28 | 270 | 270 | 261 | 261 | 2,654,000 |
| 2003/03/27 | 258 | 269 | 256 | 265 | 5,685,000 |
| 2003/03/26 | 255 | 258 | 254 | 256 | 1,020,000 |
| 2003/03/25 | 249 | 256 | 248 | 254 | 1,892,000 |
| 2003/03/24 | 255 | 262 | 255 | 259 | 5,269,000 |
| 2003/03/20 | 250 | 253 | 245 | 250 | 3,180,000 |
| 2003/03/19 | 245 | 248 | 238 | 246 | 1,960,000 |
| 2003/03/18 | 254 | 254 | 244 | 244 | 2,670,000 |
| 2003/03/17 | 248 | 248 | 240 | 242 | 1,771,000 |
| 2003/03/14 | 252 | 253 | 249 | 251 | 7,113,000 |
| 2003/03/13 | 252 | 253 | 242 | 242 | 4,326,000 |
| 2003/03/12 | 248 | 256 | 245 | 251 | 8,541,000 |
| 2003/03/11 | 229 | 237 | 227 | 232 | 2,395,000 |
| 2003/03/10 | 235 | 238 | 228 | 234 | 3,518,000 |
| 2003/03/07 | 246 | 248 | 239 | 240 | 2,916,000 |
| 2003/03/06 | 250 | 256 | 250 | 251 | 3,707,000 |
| 2003/03/05 | 246 | 253 | 246 | 247 | 2,542,000 |
| 2003/03/04 | 257 | 258 | 253 | 254 | 3,422,000 |
| 2003/03/03 | 247 | 262 | 246 | 262 | 5,160,000 |
| 2003/02/28 | 250 | 250 | 244 | 244 | 2,031,000 |
| 2003/02/27 | 246 | 246 | 237 | 243 | 4,032,000 |
| 2003/02/26 | 241 | 247 | 240 | 245 | 3,838,000 |
| 2003/02/25 | 246 | 247 | 237 | 237 | 4,402,000 |
| 2003/02/24 | 248 | 252 | 248 | 250 | 3,155,000 |
| 2003/02/21 | 249 | 253 | 247 | 248 | 5,574,000 |
| 2003/02/20 | 247 | 250 | 243 | 248 | 4,357,000 |
| 2003/02/19 | 255 | 257 | 251 | 251 | 3,711,000 |
| 2003/02/18 | 255 | 258 | 247 | 257 | 7,244,000 |
| 2003/02/17 | 240 | 257 | 239 | 253 | 19,157,000 |
| 2003/02/14 | 235 | 237 | 232 | 233 | 4,357,000 |
| 2003/02/13 | 233 | 236 | 227 | 231 | 5,784,000 |
| 2003/02/12 | 223 | 238 | 222 | 237 | 16,577,000 |
| 2003/02/10 | 208 | 221 | 206 | 221 | 6,839,000 |
| 2003/02/07 | 215 | 221 | 202 | 205 | 8,673,000 |
| 2003/02/06 | 216 | 222 | 210 | 210 | 3,618,000 |
| 2003/02/05 | 208 | 217 | 207 | 216 | 3,574,000 |
| 2003/02/04 | 217 | 218 | 212 | 212 | 3,206,000 |
| 2003/02/03 | 205 | 213 | 204 | 213 | 3,557,000 |
| 2003/01/31 | 203 | 206 | 199 | 203 | 3,437,000 |
| 2003/01/30 | 206 | 210 | 205 | 205 | 2,464,000 |
| 2003/01/29 | 222 | 222 | 203 | 205 | 7,149,000 |
| 2003/01/28 | 209 | 217 | 207 | 217 | 6,388,000 |
| 2003/01/27 | 219 | 221 | 211 | 211 | 2,983,000 |
| 2003/01/24 | 227 | 228 | 220 | 223 | 4,387,000 |
| 2003/01/23 | 219 | 227 | 216 | 227 | 9,932,000 |
| 2003/01/22 | 213 | 217 | 210 | 216 | 2,901,000 |
| 2003/01/21 | 207 | 213 | 207 | 213 | 1,862,000 |
| 2003/01/20 | 211 | 216 | 206 | 209 | 3,304,000 |
| 2003/01/17 | 210 | 219 | 210 | 215 | 4,148,000 |
| 2003/01/16 | 209 | 214 | 207 | 212 | 5,887,000 |
| 2003/01/15 | 200 | 216 | 197 | 216 | 9,970,000 |
| 2003/01/14 | 192 | 197 | 190 | 197 | 2,145,000 |
| 2003/01/10 | 194 | 194 | 188 | 191 | 1,858,000 |
| 2003/01/09 | 190 | 193 | 187 | 191 | 1,695,000 |
| 2003/01/08 | 196 | 198 | 193 | 193 | 780,000 |
| 2003/01/07 | 205 | 205 | 199 | 200 | 2,493,000 |
| 2003/01/06 | 197 | 201 | 196 | 199 | 1,090,000 |