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
2004/12/30 443 444 440 441 933,000
2004/12/29 443 443 439 439 1,490,000
2004/12/28 438 442 438 442 1,599,000
2004/12/27 444 444 437 441 1,213,000
2004/12/24 443 445 441 444 1,896,000
2004/12/22 442 444 441 443 2,642,000
2004/12/21 440 442 437 439 2,858,000
2004/12/20 432 440 431 438 3,800,000
2004/12/17 436 436 429 431 3,477,000
2004/12/16 418 438 416 435 9,125,000
2004/12/15 421 426 418 420 3,018,000
2004/12/14 424 425 417 420 3,145,000
2004/12/13 417 424 411 424 4,622,000
2004/12/10 427 428 418 420 9,222,000
2004/12/09 429 433 424 430 4,851,000
2004/12/08 424 428 423 428 5,622,000
2004/12/07 428 434 428 431 4,922,000
2004/12/06 430 433 426 430 3,441,000
2004/12/03 430 433 424 430 5,218,000
2004/12/02 416 433 416 427 9,454,000
2004/12/01 402 412 402 411 3,290,000
2004/11/30 407 408 404 407 2,103,000
2004/11/29 404 413 404 409 3,245,000
2004/11/26 407 407 401 402 1,693,000
2004/11/25 397 407 397 406 2,680,000
2004/11/24 399 404 399 402 2,438,000
2004/11/22 399 400 393 398 3,241,000
2004/11/19 405 412 404 409 3,179,000
2004/11/18 410 410 403 403 1,636,000
2004/11/17 402 410 400 410 4,445,000
2004/11/16 407 408 401 402 2,251,000
2004/11/15 403 406 398 404 4,711,000
2004/11/12 396 403 396 402 3,885,000
2004/11/11 394 403 393 395 6,739,000
2004/11/10 390 395 386 394 14,454,000
2004/11/09 402 409 399 403 5,764,000
2004/11/08 404 405 397 401 4,113,000
2004/11/05 408 411 402 403 9,930,000
2004/11/04 396 403 392 400 18,967,000
2004/11/02 367 380 366 376 7,356,000
2004/11/01 365 367 362 365 3,366,000
2004/10/29 366 367 362 363 2,841,000
2004/10/28 371 372 366 367 5,461,000
2004/10/27 365 372 363 367 6,478,000
2004/10/26 357 364 356 361 4,099,000
2004/10/25 354 360 352 357 3,771,000
2004/10/22 358 368 358 364 5,623,000
2004/10/21 357 358 353 355 3,820,000
2004/10/20 360 361 349 355 4,833,000
2004/10/19 365 368 363 367 5,966,000
2004/10/18 365 365 361 362 3,690,000
2004/10/15 356 365 356 362 7,523,000
2004/10/14 357 357 353 356 5,020,000
2004/10/13 356 360 355 357 2,513,000
2004/10/12 353 359 353 354 2,539,000
2004/10/08 359 361 358 358 3,860,000
2004/10/07 368 369 362 364 2,178,000
2004/10/06 365 370 362 366 3,894,000
2004/10/05 368 375 363 367 10,407,000
2004/10/04 355 358 352 358 4,679,000
2004/10/01 344 354 344 350 2,781,000
2004/09/30 343 347 341 341 1,521,000
2004/09/29 346 347 338 342 2,474,000
2004/09/28 344 344 339 341 3,569,000
2004/09/27 346 350 342 349 2,843,000
2004/09/24 350 350 342 345 3,188,000
2004/09/22 360 360 352 353 1,434,000
2004/09/21 361 362 354 356 2,036,000
2004/09/17 366 366 356 358 4,380,000
2004/09/16 366 368 362 365 5,473,000
2004/09/15 388 388 371 371 3,469,000
2004/09/14 387 395 385 388 4,298,000
2004/09/13 372 383 371 382 2,668,000
2004/09/10 370 374 366 369 4,570,000
2004/09/09 376 380 373 373 1,569,000
2004/09/08 380 382 376 376 1,184,000
2004/09/07 377 381 375 379 1,464,000
2004/09/06 370 380 369 375 1,561,000
2004/09/03 376 378 369 370 1,913,000
2004/09/02 380 382 375 376 1,954,000
2004/09/01 376 380 376 378 1,092,000
2004/08/31 379 381 376 378 976,000
2004/08/30 385 387 379 382 1,195,000
2004/08/27 384 384 380 383 1,250,000
2004/08/26 392 392 383 384 2,076,000
2004/08/25 377 386 373 383 1,494,000
2004/08/24 380 383 376 378 1,845,000
2004/08/23 384 387 377 377 3,297,000
2004/08/20 369 378 367 377 3,225,000
2004/08/19 369 372 367 370 2,286,000
2004/08/18 361 366 359 364 1,517,000
2004/08/17 366 367 359 361 2,387,000
2004/08/16 368 368 351 357 3,667,000
2004/08/13 370 375 366 366 2,745,000
2004/08/12 382 384 379 380 1,038,000
2004/08/11 382 386 380 383 1,977,000
2004/08/10 371 381 370 377 1,928,000
2004/08/09 365 374 365 370 1,360,000
2004/08/06 375 381 375 377 2,273,000
2004/08/05 381 386 379 384 2,197,000
2004/08/04 385 385 370 376 4,526,000
2004/08/03 395 395 386 390 1,604,000
2004/08/02 397 399 394 397 838,000
2004/07/30 395 400 395 400 1,695,000
2004/07/29 402 402 391 391 1,891,000
2004/07/28 399 404 398 402 2,208,000
2004/07/27 400 402 393 394 1,591,000
2004/07/26 399 402 395 400 1,971,000
2004/07/23 408 410 403 404 1,356,000
2004/07/22 408 413 407 410 1,131,000
2004/07/21 412 419 410 418 2,461,000
2004/07/20 411 411 403 407 3,022,000
2004/07/16 409 420 400 418 3,888,000
2004/07/15 416 419 406 411 4,004,000
2004/07/14 432 433 419 424 2,652,000
2004/07/13 431 431 425 430 1,125,000
2004/07/12 430 435 426 433 2,760,000
2004/07/09 420 430 420 430 3,550,000
2004/07/08 420 424 416 417 2,465,000
2004/07/07 423 427 421 423 3,913,000
2004/07/06 427 433 427 430 3,711,000
2004/07/05 430 430 425 427 1,745,000
2004/07/02 426 433 425 430 1,619,000
2004/07/01 439 442 432 434 1,562,000
2004/06/30 446 447 437 439 2,687,000
2004/06/29 439 445 437 445 3,901,000
2004/06/28 440 444 431 436 3,107,000
2004/06/25 428 439 424 437 5,332,000
2004/06/24 418 427 417 427 3,576,000
2004/06/23 416 419 414 416 1,990,000
2004/06/22 416 417 410 415 2,690,000
2004/06/21 415 419 411 416 3,813,000
2004/06/18 410 410 403 405 2,066,000
2004/06/17 416 416 409 410 2,498,000
2004/06/16 408 416 407 414 5,340,000
2004/06/15 404 408 400 405 3,670,000
2004/06/14 416 417 404 408 3,008,000
2004/06/11 421 421 415 417 5,229,000
2004/06/10 413 420 412 416 5,109,000
2004/06/09 412 426 408 420 8,011,000
2004/06/08 412 414 405 407 1,868,000
2004/06/07 401 407 401 407 2,548,000
2004/06/04 394 397 392 397 2,377,000
2004/06/03 403 407 388 392 5,123,000
2004/06/02 402 402 397 400 3,986,000
2004/06/01 400 406 397 401 5,702,000
2004/05/31 408 408 400 403 2,953,000
2004/05/28 409 410 405 408 3,402,000
2004/05/27 406 411 399 401 8,445,000
2004/05/26 413 417 410 411 2,269,000
2004/05/25 415 415 405 410 2,340,000
2004/05/24 420 423 411 415 4,357,000
2004/05/21 415 424 415 420 3,035,000
2004/05/20 408 423 403 415 4,750,000
2004/05/19 406 415 403 413 6,600,000
2004/05/18 398 406 398 406 3,217,000
2004/05/17 414 417 397 399 5,397,000
2004/05/14 405 415 404 409 4,937,000
2004/05/13 422 422 402 405 5,752,000
2004/05/12 420 423 413 421 5,313,000
2004/05/11 394 411 393 400 6,425,000
2004/05/10 427 428 397 404 4,852,000
2004/05/07 432 442 426 430 6,945,000
2004/05/06 461 462 421 427 11,724,000
2004/04/30 461 465 451 453 8,230,000
2004/04/28 490 494 480 482 5,065,000
2004/04/27 485 492 485 490 3,108,000
2004/04/26 492 493 485 487 5,493,000
2004/04/23 480 496 477 493 8,865,000
2004/04/22 481 481 471 473 3,769,000
2004/04/21 480 482 471 476 5,271,000
2004/04/20 468 487 468 484 5,443,000
2004/04/19 476 478 461 465 2,098,000
2004/04/16 471 476 467 473 2,363,000
2004/04/15 487 489 470 471 3,495,000
2004/04/14 485 486 481 483 2,095,000
2004/04/13 496 496 484 488 2,384,000
2004/04/12 483 493 482 490 1,792,000
2004/04/09 486 488 478 481 4,823,000
2004/04/08 501 502 491 494 6,047,000
2004/04/07 506 508 501 503 3,354,000
2004/04/06 513 513 505 507 4,669,000
2004/04/05 500 509 498 505 5,748,000
2004/04/02 489 495 485 490 5,049,000
2004/04/01 499 504 490 493 2,210,000
2004/03/31 500 504 490 493 1,964,000
2004/03/30 513 513 496 498 2,183,000
2004/03/29 499 512 497 505 4,670,000
2004/03/26 495 498 489 496 5,880,000
2004/03/25 483 484 475 480 4,032,000
2004/03/24 480 481 471 479 3,875,000
2004/03/23 478 484 473 482 7,098,000
2004/03/22 490 497 488 491 2,452,000
2004/03/19 498 511 493 496 6,107,000
2004/03/18 518 519 496 496 4,363,000
2004/03/17 505 511 504 509 4,435,000
2004/03/16 504 505 495 497 3,548,000
2004/03/15 518 519 512 514 1,783,000
2004/03/12 503 514 500 512 5,795,000
2004/03/11 498 509 494 508 4,191,000
2004/03/10 519 520 503 511 3,249,000
2004/03/09 515 525 513 523 4,275,000
2004/03/08 510 530 510 530 13,722,000
2004/03/05 505 508 499 508 4,545,000
2004/03/04 495 505 495 501 4,570,000
2004/03/03 500 502 495 496 4,804,000
2004/03/02 502 502 492 499 4,457,000
2004/03/01 493 500 493 500 5,081,000
2004/02/27 491 498 486 486 4,067,000
2004/02/26 493 493 486 491 2,764,000
2004/02/25 475 486 475 485 4,450,000
2004/02/24 488 491 472 475 3,430,000
2004/02/23 489 500 486 498 5,140,000
2004/02/20 480 487 474 484 3,026,000
2004/02/19 478 484 477 480 2,534,000
2004/02/18 480 482 465 468 2,301,000
2004/02/17 465 482 463 476 2,813,000
2004/02/16 468 470 458 462 1,904,000
2004/02/13 454 466 454 463 3,343,000
2004/02/12 460 460 454 456 3,430,000
2004/02/10 447 463 447 451 3,348,000
2004/02/09 460 466 443 447 3,251,000
2004/02/06 457 466 455 460 3,155,000
2004/02/05 436 460 436 447 6,311,000
2004/02/04 467 471 440 441 5,584,000
2004/02/03 491 493 462 463 5,498,000
2004/02/02 480 487 478 481 2,962,000
2004/01/30 489 493 482 485 4,684,000
2004/01/29 464 493 462 489 10,308,000
2004/01/28 466 472 461 465 4,041,000
2004/01/27 485 492 476 476 4,096,000
2004/01/26 485 489 473 478 4,471,000
2004/01/23 502 502 485 490 5,197,000
2004/01/22 493 504 493 497 5,429,000
2004/01/21 503 507 486 492 7,043,000
2004/01/20 500 513 494 509 8,804,000
2004/01/19 485 504 485 502 10,737,000
2004/01/16 477 482 466 475 4,248,000
2004/01/15 486 488 472 474 5,235,000
2004/01/14 464 492 463 492 10,117,000
2004/01/13 465 480 463 469 5,130,000
2004/01/09 442 464 436 460 14,325,000
2004/01/08 418 427 415 427 5,380,000
2004/01/07 418 423 416 419 3,866,000
2004/01/06 423 426 413 415 2,839,000
2004/01/05 422 425 421 422 881,000

このページの先頭へ