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 |
|---|---|---|---|---|---|
| 2005/12/30 | 438 | 439 | 430 | 431 | 2,073,000 |
| 2005/12/29 | 435 | 435 | 430 | 435 | 3,134,000 |
| 2005/12/28 | 430 | 430 | 423 | 430 | 3,278,000 |
| 2005/12/27 | 431 | 436 | 428 | 428 | 3,864,000 |
| 2005/12/26 | 432 | 435 | 429 | 431 | 2,407,000 |
| 2005/12/22 | 426 | 443 | 425 | 434 | 9,953,000 |
| 2005/12/21 | 429 | 432 | 426 | 428 | 4,254,000 |
| 2005/12/20 | 422 | 427 | 417 | 427 | 4,001,000 |
| 2005/12/19 | 424 | 429 | 422 | 427 | 3,447,000 |
| 2005/12/16 | 421 | 425 | 418 | 422 | 3,254,000 |
| 2005/12/15 | 428 | 437 | 424 | 424 | 5,251,000 |
| 2005/12/14 | 437 | 449 | 436 | 438 | 8,194,000 |
| 2005/12/13 | 435 | 436 | 430 | 435 | 3,238,000 |
| 2005/12/12 | 432 | 443 | 432 | 438 | 4,928,000 |
| 2005/12/09 | 423 | 435 | 423 | 431 | 6,952,000 |
| 2005/12/08 | 433 | 436 | 426 | 427 | 4,594,000 |
| 2005/12/07 | 440 | 442 | 437 | 438 | 4,008,000 |
| 2005/12/06 | 442 | 446 | 437 | 438 | 6,309,000 |
| 2005/12/05 | 442 | 455 | 439 | 452 | 17,543,000 |
| 2005/12/02 | 420 | 436 | 419 | 433 | 30,442,000 |
| 2005/12/01 | 398 | 403 | 395 | 403 | 7,923,000 |
| 2005/11/30 | 411 | 411 | 400 | 400 | 4,600,000 |
| 2005/11/29 | 412 | 415 | 408 | 410 | 3,096,000 |
| 2005/11/28 | 410 | 420 | 410 | 416 | 8,973,000 |
| 2005/11/25 | 408 | 412 | 405 | 412 | 4,197,000 |
| 2005/11/24 | 413 | 416 | 409 | 413 | 7,513,000 |
| 2005/11/22 | 414 | 415 | 406 | 408 | 4,097,000 |
| 2005/11/21 | 418 | 424 | 406 | 409 | 22,141,000 |
| 2005/11/18 | 404 | 416 | 404 | 414 | 15,786,000 |
| 2005/11/17 | 395 | 400 | 392 | 400 | 3,082,000 |
| 2005/11/16 | 386 | 397 | 385 | 396 | 5,311,000 |
| 2005/11/15 | 396 | 396 | 383 | 392 | 7,132,000 |
| 2005/11/14 | 400 | 402 | 390 | 400 | 8,614,000 |
| 2005/11/11 | 409 | 409 | 398 | 398 | 7,131,000 |
| 2005/11/10 | 412 | 413 | 400 | 407 | 11,359,000 |
| 2005/11/09 | 390 | 416 | 388 | 412 | 28,997,000 |
| 2005/11/08 | 389 | 403 | 378 | 390 | 16,628,000 |
| 2005/11/07 | 387 | 389 | 383 | 389 | 8,262,000 |
| 2005/11/04 | 375 | 384 | 373 | 384 | 10,347,000 |
| 2005/11/02 | 359 | 367 | 359 | 366 | 6,721,000 |
| 2005/11/01 | 360 | 361 | 358 | 358 | 4,841,000 |
| 2005/10/31 | 370 | 371 | 360 | 360 | 7,833,000 |
| 2005/10/28 | 366 | 371 | 365 | 370 | 11,831,000 |
| 2005/10/27 | 382 | 387 | 379 | 381 | 9,453,000 |
| 2005/10/26 | 371 | 373 | 367 | 368 | 4,561,000 |
| 2005/10/25 | 369 | 374 | 368 | 371 | 4,037,000 |
| 2005/10/24 | 370 | 371 | 363 | 363 | 4,015,000 |
| 2005/10/21 | 374 | 376 | 368 | 373 | 6,842,000 |
| 2005/10/20 | 381 | 382 | 376 | 377 | 4,429,000 |
| 2005/10/19 | 382 | 384 | 377 | 379 | 5,071,000 |
| 2005/10/18 | 386 | 386 | 381 | 382 | 4,082,000 |
| 2005/10/17 | 383 | 387 | 379 | 385 | 7,740,000 |
| 2005/10/14 | 384 | 388 | 379 | 386 | 7,981,000 |
| 2005/10/13 | 382 | 383 | 377 | 379 | 4,784,000 |
| 2005/10/12 | 388 | 394 | 384 | 387 | 9,155,000 |
| 2005/10/11 | 384 | 391 | 379 | 391 | 5,410,000 |
| 2005/10/07 | 385 | 388 | 382 | 385 | 5,243,000 |
| 2005/10/06 | 394 | 396 | 382 | 388 | 14,832,000 |
| 2005/10/05 | 415 | 416 | 405 | 409 | 18,701,000 |
| 2005/10/04 | 391 | 423 | 390 | 420 | 37,819,000 |
| 2005/10/03 | 388 | 392 | 382 | 389 | 10,663,000 |
| 2005/09/30 | 380 | 387 | 378 | 386 | 7,393,000 |
| 2005/09/29 | 390 | 393 | 376 | 380 | 9,569,000 |
| 2005/09/28 | 379 | 385 | 376 | 380 | 11,752,000 |
| 2005/09/27 | 388 | 389 | 373 | 374 | 13,866,000 |
| 2005/09/26 | 397 | 398 | 387 | 391 | 7,651,000 |
| 2005/09/22 | 396 | 397 | 392 | 396 | 4,414,000 |
| 2005/09/21 | 405 | 405 | 396 | 397 | 7,052,000 |
| 2005/09/20 | 399 | 406 | 398 | 403 | 6,139,000 |
| 2005/09/16 | 398 | 399 | 392 | 395 | 5,066,000 |
| 2005/09/15 | 393 | 398 | 392 | 395 | 6,618,000 |
| 2005/09/14 | 388 | 401 | 387 | 398 | 11,354,000 |
| 2005/09/13 | 395 | 397 | 387 | 389 | 9,772,000 |
| 2005/09/12 | 394 | 403 | 388 | 396 | 41,880,000 |
| 2005/09/09 | 353 | 376 | 353 | 376 | 45,626,000 |
| 2005/09/08 | 350 | 351 | 346 | 348 | 3,528,000 |
| 2005/09/07 | 352 | 352 | 349 | 351 | 4,300,000 |
| 2005/09/06 | 353 | 355 | 349 | 349 | 5,711,000 |
| 2005/09/05 | 356 | 357 | 353 | 354 | 4,657,000 |
| 2005/09/02 | 358 | 358 | 354 | 355 | 2,603,000 |
| 2005/09/01 | 357 | 360 | 357 | 358 | 2,739,000 |
| 2005/08/31 | 353 | 357 | 352 | 355 | 4,988,000 |
| 2005/08/30 | 358 | 358 | 354 | 356 | 5,047,000 |
| 2005/08/29 | 364 | 364 | 354 | 354 | 6,491,000 |
| 2005/08/26 | 360 | 367 | 358 | 365 | 10,221,000 |
| 2005/08/25 | 357 | 361 | 354 | 358 | 5,268,000 |
| 2005/08/24 | 355 | 359 | 355 | 357 | 8,500,000 |
| 2005/08/23 | 353 | 360 | 348 | 354 | 15,201,000 |
| 2005/08/22 | 347 | 353 | 346 | 353 | 3,799,000 |
| 2005/08/19 | 345 | 347 | 345 | 346 | 2,620,000 |
| 2005/08/18 | 349 | 350 | 345 | 347 | 4,558,000 |
| 2005/08/17 | 352 | 353 | 348 | 348 | 2,828,000 |
| 2005/08/16 | 352 | 353 | 350 | 353 | 2,642,000 |
| 2005/08/15 | 353 | 354 | 348 | 350 | 2,368,000 |
| 2005/08/12 | 357 | 357 | 351 | 353 | 3,930,000 |
| 2005/08/11 | 360 | 362 | 357 | 358 | 3,447,000 |
| 2005/08/10 | 354 | 358 | 354 | 357 | 3,692,000 |
| 2005/08/09 | 351 | 353 | 347 | 351 | 3,198,000 |
| 2005/08/08 | 348 | 351 | 345 | 351 | 3,873,000 |
| 2005/08/05 | 356 | 358 | 350 | 352 | 3,139,000 |
| 2005/08/04 | 360 | 360 | 356 | 356 | 2,150,000 |
| 2005/08/03 | 361 | 363 | 357 | 361 | 3,400,000 |
| 2005/08/02 | 361 | 362 | 354 | 359 | 6,016,000 |
| 2005/08/01 | 368 | 368 | 363 | 363 | 2,943,000 |
| 2005/07/29 | 372 | 374 | 369 | 370 | 9,276,000 |
| 2005/07/28 | 365 | 370 | 364 | 370 | 6,065,000 |
| 2005/07/27 | 361 | 363 | 360 | 363 | 5,321,000 |
| 2005/07/26 | 361 | 362 | 358 | 359 | 11,783,000 |
| 2005/07/25 | 377 | 378 | 376 | 376 | 1,445,000 |
| 2005/07/22 | 379 | 379 | 376 | 379 | 1,798,000 |
| 2005/07/21 | 381 | 383 | 377 | 379 | 3,336,000 |
| 2005/07/20 | 384 | 385 | 381 | 382 | 3,415,000 |
| 2005/07/19 | 384 | 387 | 381 | 385 | 1,900,000 |
| 2005/07/15 | 388 | 388 | 383 | 383 | 3,620,000 |
| 2005/07/14 | 381 | 386 | 378 | 386 | 5,479,000 |
| 2005/07/13 | 379 | 381 | 376 | 380 | 3,185,000 |
| 2005/07/12 | 379 | 380 | 377 | 379 | 2,876,000 |
| 2005/07/11 | 381 | 383 | 377 | 377 | 3,668,000 |
| 2005/07/08 | 373 | 381 | 373 | 378 | 4,940,000 |
| 2005/07/07 | 379 | 380 | 372 | 374 | 4,369,000 |
| 2005/07/06 | 383 | 383 | 380 | 380 | 2,284,000 |
| 2005/07/05 | 385 | 386 | 381 | 383 | 2,603,000 |
| 2005/07/04 | 390 | 390 | 383 | 383 | 2,734,000 |
| 2005/07/01 | 389 | 391 | 384 | 388 | 4,282,000 |
| 2005/06/30 | 388 | 391 | 387 | 391 | 2,667,000 |
| 2005/06/29 | 388 | 391 | 386 | 388 | 3,481,000 |
| 2005/06/28 | 387 | 387 | 381 | 386 | 4,063,000 |
| 2005/06/27 | 386 | 389 | 385 | 388 | 3,057,000 |
| 2005/06/24 | 383 | 390 | 382 | 390 | 3,654,000 |
| 2005/06/23 | 391 | 392 | 385 | 387 | 3,566,000 |
| 2005/06/22 | 381 | 392 | 381 | 388 | 9,555,000 |
| 2005/06/21 | 383 | 383 | 380 | 381 | 3,226,000 |
| 2005/06/20 | 382 | 384 | 379 | 383 | 5,428,000 |
| 2005/06/17 | 375 | 378 | 373 | 378 | 3,511,000 |
| 2005/06/16 | 375 | 379 | 371 | 373 | 5,633,000 |
| 2005/06/15 | 375 | 376 | 371 | 375 | 4,005,000 |
| 2005/06/14 | 371 | 374 | 370 | 374 | 1,853,000 |
| 2005/06/13 | 370 | 373 | 368 | 370 | 3,580,000 |
| 2005/06/10 | 370 | 372 | 368 | 369 | 6,803,000 |
| 2005/06/09 | 374 | 375 | 368 | 371 | 3,303,000 |
| 2005/06/08 | 370 | 377 | 370 | 376 | 3,772,000 |
| 2005/06/07 | 368 | 372 | 368 | 369 | 3,779,000 |
| 2005/06/06 | 370 | 373 | 369 | 371 | 2,404,000 |
| 2005/06/03 | 376 | 376 | 368 | 372 | 4,614,000 |
| 2005/06/02 | 378 | 379 | 372 | 375 | 6,782,000 |
| 2005/06/01 | 369 | 376 | 367 | 376 | 6,645,000 |
| 2005/05/31 | 373 | 375 | 370 | 370 | 4,545,000 |
| 2005/05/30 | 377 | 381 | 373 | 375 | 4,892,000 |
| 2005/05/27 | 378 | 380 | 373 | 376 | 4,984,000 |
| 2005/05/26 | 374 | 378 | 369 | 375 | 6,719,000 |
| 2005/05/25 | 385 | 385 | 374 | 378 | 3,489,000 |
| 2005/05/24 | 384 | 388 | 379 | 382 | 6,047,000 |
| 2005/05/23 | 380 | 382 | 375 | 379 | 3,697,000 |
| 2005/05/20 | 383 | 384 | 376 | 377 | 4,847,000 |
| 2005/05/19 | 369 | 379 | 369 | 378 | 5,271,000 |
| 2005/05/18 | 367 | 371 | 362 | 364 | 4,216,000 |
| 2005/05/17 | 381 | 382 | 364 | 366 | 5,589,000 |
| 2005/05/16 | 384 | 384 | 376 | 378 | 4,624,000 |
| 2005/05/13 | 377 | 382 | 373 | 379 | 4,344,000 |
| 2005/05/12 | 386 | 386 | 378 | 379 | 4,581,000 |
| 2005/05/11 | 389 | 389 | 379 | 387 | 7,226,000 |
| 2005/05/10 | 387 | 395 | 386 | 391 | 7,859,000 |
| 2005/05/09 | 393 | 393 | 385 | 385 | 7,305,000 |
| 2005/05/06 | 398 | 398 | 389 | 390 | 5,709,000 |
| 2005/05/02 | 394 | 396 | 390 | 391 | 4,006,000 |
| 2005/04/28 | 402 | 404 | 391 | 392 | 9,434,000 |
| 2005/04/27 | 413 | 416 | 407 | 412 | 3,757,000 |
| 2005/04/26 | 416 | 421 | 416 | 420 | 1,676,000 |
| 2005/04/25 | 418 | 419 | 414 | 415 | 2,077,000 |
| 2005/04/22 | 424 | 424 | 418 | 418 | 1,950,000 |
| 2005/04/21 | 414 | 415 | 407 | 414 | 2,399,000 |
| 2005/04/20 | 424 | 425 | 419 | 421 | 2,020,000 |
| 2005/04/19 | 416 | 420 | 412 | 420 | 3,123,000 |
| 2005/04/18 | 421 | 422 | 409 | 411 | 4,471,000 |
| 2005/04/15 | 433 | 436 | 431 | 431 | 2,687,000 |
| 2005/04/14 | 443 | 444 | 438 | 442 | 2,437,000 |
| 2005/04/13 | 457 | 460 | 446 | 448 | 3,695,000 |
| 2005/04/12 | 456 | 457 | 454 | 456 | 2,035,000 |
| 2005/04/11 | 459 | 463 | 451 | 454 | 2,880,000 |
| 2005/04/08 | 463 | 467 | 462 | 464 | 4,173,000 |
| 2005/04/07 | 456 | 464 | 455 | 464 | 4,664,000 |
| 2005/04/06 | 453 | 458 | 451 | 451 | 2,568,000 |
| 2005/04/05 | 447 | 454 | 447 | 452 | 1,698,000 |
| 2005/04/04 | 448 | 450 | 445 | 447 | 2,192,000 |
| 2005/04/01 | 447 | 451 | 444 | 448 | 2,347,000 |
| 2005/03/31 | 448 | 453 | 444 | 452 | 2,938,000 |
| 2005/03/30 | 450 | 452 | 439 | 443 | 3,392,000 |
| 2005/03/29 | 461 | 462 | 450 | 452 | 3,235,000 |
| 2005/03/28 | 464 | 469 | 463 | 463 | 2,357,000 |
| 2005/03/25 | 466 | 466 | 462 | 464 | 2,941,000 |
| 2005/03/24 | 461 | 469 | 459 | 461 | 5,975,000 |
| 2005/03/23 | 456 | 458 | 453 | 456 | 3,081,000 |
| 2005/03/22 | 459 | 459 | 454 | 457 | 2,534,000 |
| 2005/03/18 | 457 | 462 | 455 | 461 | 4,174,000 |
| 2005/03/17 | 460 | 460 | 454 | 455 | 2,211,000 |
| 2005/03/16 | 458 | 459 | 454 | 459 | 2,080,000 |
| 2005/03/15 | 462 | 462 | 454 | 458 | 3,479,000 |
| 2005/03/14 | 462 | 462 | 455 | 456 | 2,028,000 |
| 2005/03/11 | 453 | 464 | 453 | 464 | 7,686,000 |
| 2005/03/10 | 465 | 466 | 456 | 457 | 2,079,000 |
| 2005/03/09 | 465 | 469 | 463 | 466 | 5,628,000 |
| 2005/03/08 | 460 | 467 | 457 | 464 | 6,390,000 |
| 2005/03/07 | 462 | 466 | 456 | 457 | 8,081,000 |
| 2005/03/04 | 454 | 455 | 446 | 454 | 4,950,000 |
| 2005/03/03 | 451 | 456 | 451 | 453 | 4,366,000 |
| 2005/03/02 | 459 | 460 | 455 | 456 | 1,482,000 |
| 2005/03/01 | 457 | 460 | 454 | 457 | 2,655,000 |
| 2005/02/28 | 455 | 456 | 452 | 456 | 2,997,000 |
| 2005/02/25 | 451 | 454 | 448 | 450 | 6,002,000 |
| 2005/02/24 | 450 | 452 | 447 | 449 | 2,040,000 |
| 2005/02/23 | 450 | 453 | 448 | 451 | 2,323,000 |
| 2005/02/22 | 456 | 463 | 452 | 455 | 4,076,000 |
| 2005/02/21 | 458 | 458 | 452 | 456 | 3,786,000 |
| 2005/02/18 | 456 | 457 | 453 | 455 | 4,714,000 |
| 2005/02/17 | 458 | 459 | 453 | 454 | 3,656,000 |
| 2005/02/16 | 465 | 466 | 458 | 460 | 3,508,000 |
| 2005/02/15 | 465 | 469 | 465 | 468 | 2,067,000 |
| 2005/02/14 | 467 | 472 | 464 | 464 | 3,782,000 |
| 2005/02/10 | 456 | 465 | 455 | 465 | 5,747,000 |
| 2005/02/09 | 463 | 465 | 458 | 461 | 3,258,000 |
| 2005/02/08 | 459 | 465 | 458 | 463 | 3,496,000 |
| 2005/02/07 | 458 | 461 | 456 | 460 | 2,967,000 |
| 2005/02/04 | 455 | 459 | 451 | 459 | 3,787,000 |
| 2005/02/03 | 450 | 457 | 448 | 453 | 2,111,000 |
| 2005/02/02 | 454 | 455 | 448 | 451 | 1,411,000 |
| 2005/02/01 | 457 | 457 | 447 | 453 | 3,664,000 |
| 2005/01/31 | 452 | 465 | 443 | 457 | 5,743,000 |
| 2005/01/28 | 460 | 462 | 450 | 455 | 3,008,000 |
| 2005/01/27 | 463 | 465 | 459 | 460 | 2,703,000 |
| 2005/01/26 | 448 | 462 | 446 | 458 | 4,362,000 |
| 2005/01/25 | 446 | 447 | 442 | 443 | 2,195,000 |
| 2005/01/24 | 447 | 450 | 445 | 448 | 2,410,000 |
| 2005/01/21 | 450 | 452 | 446 | 449 | 2,868,000 |
| 2005/01/20 | 459 | 461 | 453 | 454 | 2,632,000 |
| 2005/01/19 | 468 | 469 | 460 | 462 | 2,180,000 |
| 2005/01/18 | 466 | 466 | 460 | 463 | 2,869,000 |
| 2005/01/17 | 458 | 467 | 454 | 466 | 7,398,000 |
| 2005/01/14 | 454 | 459 | 448 | 457 | 5,662,000 |
| 2005/01/13 | 454 | 462 | 452 | 455 | 9,088,000 |
| 2005/01/12 | 443 | 455 | 441 | 449 | 7,667,000 |
| 2005/01/11 | 442 | 445 | 440 | 442 | 2,731,000 |
| 2005/01/07 | 440 | 445 | 437 | 443 | 3,336,000 |
| 2005/01/06 | 438 | 443 | 435 | 439 | 3,847,000 |
| 2005/01/05 | 442 | 447 | 440 | 447 | 1,889,000 |
| 2005/01/04 | 439 | 446 | 438 | 444 | 1,166,000 |