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 |
|---|---|---|---|---|---|
| 2006/12/29 | 266 | 267 | 264 | 265 | 958,000 |
| 2006/12/28 | 267 | 269 | 265 | 267 | 2,235,000 |
| 2006/12/27 | 263 | 265 | 263 | 265 | 1,329,000 |
| 2006/12/26 | 260 | 262 | 258 | 262 | 2,477,000 |
| 2006/12/25 | 259 | 261 | 256 | 261 | 4,769,000 |
| 2006/12/22 | 262 | 265 | 261 | 263 | 3,127,000 |
| 2006/12/21 | 270 | 271 | 264 | 265 | 3,572,000 |
| 2006/12/20 | 265 | 267 | 264 | 267 | 2,554,000 |
| 2006/12/19 | 268 | 268 | 263 | 264 | 4,201,000 |
| 2006/12/18 | 268 | 271 | 266 | 266 | 4,050,000 |
| 2006/12/15 | 270 | 272 | 266 | 268 | 4,099,000 |
| 2006/12/14 | 272 | 273 | 271 | 272 | 2,526,000 |
| 2006/12/13 | 274 | 277 | 270 | 273 | 5,938,000 |
| 2006/12/12 | 271 | 273 | 270 | 273 | 3,544,000 |
| 2006/12/11 | 268 | 270 | 266 | 268 | 2,505,000 |
| 2006/12/08 | 270 | 272 | 266 | 268 | 6,030,000 |
| 2006/12/07 | 271 | 274 | 270 | 272 | 4,844,000 |
| 2006/12/06 | 270 | 271 | 268 | 271 | 2,996,000 |
| 2006/12/05 | 270 | 272 | 266 | 266 | 3,743,000 |
| 2006/12/04 | 265 | 270 | 264 | 267 | 3,188,000 |
| 2006/12/01 | 265 | 270 | 265 | 265 | 4,198,000 |
| 2006/11/30 | 268 | 269 | 265 | 266 | 2,819,000 |
| 2006/11/29 | 265 | 267 | 263 | 267 | 3,227,000 |
| 2006/11/28 | 261 | 261 | 255 | 260 | 4,162,000 |
| 2006/11/27 | 255 | 262 | 255 | 262 | 2,681,000 |
| 2006/11/24 | 258 | 260 | 257 | 258 | 2,480,000 |
| 2006/11/22 | 254 | 262 | 252 | 262 | 3,112,000 |
| 2006/11/21 | 261 | 262 | 254 | 256 | 4,944,000 |
| 2006/11/20 | 265 | 266 | 253 | 254 | 5,679,000 |
| 2006/11/17 | 266 | 268 | 264 | 265 | 4,057,000 |
| 2006/11/16 | 270 | 272 | 265 | 265 | 5,461,000 |
| 2006/11/15 | 275 | 277 | 268 | 268 | 8,398,000 |
| 2006/11/14 | 267 | 272 | 264 | 271 | 6,260,000 |
| 2006/11/13 | 269 | 269 | 263 | 265 | 2,907,000 |
| 2006/11/10 | 269 | 270 | 264 | 266 | 6,992,000 |
| 2006/11/09 | 269 | 272 | 268 | 272 | 4,667,000 |
| 2006/11/08 | 276 | 277 | 269 | 269 | 5,251,000 |
| 2006/11/07 | 287 | 287 | 275 | 276 | 7,163,000 |
| 2006/11/06 | 288 | 292 | 280 | 283 | 19,939,000 |
| 2006/11/02 | 277 | 284 | 277 | 283 | 11,962,000 |
| 2006/11/01 | 275 | 281 | 274 | 278 | 10,975,000 |
| 2006/10/31 | 278 | 279 | 273 | 276 | 11,145,000 |
| 2006/10/30 | 270 | 278 | 268 | 277 | 14,374,000 |
| 2006/10/27 | 271 | 278 | 269 | 270 | 17,860,000 |
| 2006/10/26 | 269 | 270 | 264 | 264 | 4,335,000 |
| 2006/10/25 | 269 | 270 | 265 | 268 | 4,665,000 |
| 2006/10/24 | 269 | 272 | 268 | 269 | 7,573,000 |
| 2006/10/23 | 260 | 269 | 258 | 266 | 7,032,000 |
| 2006/10/20 | 256 | 258 | 255 | 256 | 1,889,000 |
| 2006/10/19 | 257 | 259 | 255 | 256 | 2,789,000 |
| 2006/10/18 | 256 | 258 | 254 | 258 | 2,496,000 |
| 2006/10/17 | 262 | 262 | 259 | 260 | 2,980,000 |
| 2006/10/16 | 260 | 263 | 259 | 261 | 5,354,000 |
| 2006/10/13 | 254 | 257 | 253 | 257 | 5,436,000 |
| 2006/10/12 | 247 | 251 | 246 | 251 | 4,300,000 |
| 2006/10/11 | 258 | 259 | 246 | 246 | 5,989,000 |
| 2006/10/10 | 257 | 265 | 256 | 260 | 3,182,000 |
| 2006/10/06 | 266 | 267 | 258 | 259 | 3,133,000 |
| 2006/10/05 | 266 | 267 | 263 | 265 | 4,480,000 |
| 2006/10/04 | 264 | 269 | 261 | 263 | 6,366,000 |
| 2006/10/03 | 263 | 264 | 260 | 263 | 2,205,000 |
| 2006/10/02 | 264 | 266 | 263 | 264 | 3,231,000 |
| 2006/09/29 | 263 | 266 | 262 | 266 | 2,817,000 |
| 2006/09/28 | 261 | 263 | 260 | 262 | 2,216,000 |
| 2006/09/27 | 256 | 260 | 256 | 260 | 3,078,000 |
| 2006/09/26 | 258 | 258 | 253 | 255 | 2,859,000 |
| 2006/09/25 | 250 | 256 | 249 | 255 | 6,774,000 |
| 2006/09/22 | 258 | 258 | 252 | 253 | 5,195,000 |
| 2006/09/21 | 262 | 264 | 258 | 262 | 3,665,000 |
| 2006/09/20 | 262 | 262 | 258 | 260 | 4,360,000 |
| 2006/09/19 | 264 | 268 | 261 | 262 | 4,272,000 |
| 2006/09/15 | 260 | 261 | 256 | 259 | 3,175,000 |
| 2006/09/14 | 261 | 263 | 258 | 261 | 3,201,000 |
| 2006/09/13 | 270 | 271 | 258 | 260 | 6,856,000 |
| 2006/09/12 | 270 | 271 | 265 | 267 | 5,573,000 |
| 2006/09/11 | 271 | 273 | 267 | 268 | 5,022,000 |
| 2006/09/08 | 266 | 272 | 266 | 270 | 8,503,000 |
| 2006/09/07 | 271 | 272 | 267 | 270 | 5,136,000 |
| 2006/09/06 | 281 | 281 | 273 | 276 | 7,488,000 |
| 2006/09/05 | 280 | 286 | 279 | 281 | 13,183,000 |
| 2006/09/04 | 274 | 283 | 273 | 282 | 18,926,000 |
| 2006/09/01 | 260 | 271 | 257 | 269 | 8,442,000 |
| 2006/08/31 | 257 | 263 | 256 | 259 | 5,381,000 |
| 2006/08/30 | 263 | 263 | 256 | 257 | 2,494,000 |
| 2006/08/29 | 260 | 261 | 257 | 260 | 2,640,000 |
| 2006/08/28 | 265 | 266 | 256 | 257 | 4,525,000 |
| 2006/08/25 | 271 | 272 | 266 | 268 | 5,221,000 |
| 2006/08/24 | 274 | 274 | 270 | 271 | 2,878,000 |
| 2006/08/23 | 272 | 275 | 271 | 274 | 5,615,000 |
| 2006/08/22 | 272 | 273 | 270 | 272 | 4,169,000 |
| 2006/08/21 | 275 | 278 | 270 | 271 | 7,468,000 |
| 2006/08/18 | 271 | 272 | 270 | 271 | 4,630,000 |
| 2006/08/17 | 266 | 273 | 265 | 271 | 14,371,000 |
| 2006/08/16 | 264 | 264 | 259 | 263 | 6,629,000 |
| 2006/08/15 | 260 | 263 | 258 | 259 | 5,562,000 |
| 2006/08/14 | 249 | 262 | 249 | 261 | 10,959,000 |
| 2006/08/11 | 245 | 247 | 244 | 247 | 4,166,000 |
| 2006/08/10 | 242 | 245 | 240 | 243 | 2,343,000 |
| 2006/08/09 | 237 | 242 | 234 | 241 | 3,306,000 |
| 2006/08/08 | 235 | 241 | 233 | 239 | 4,704,000 |
| 2006/08/07 | 242 | 242 | 233 | 233 | 3,393,000 |
| 2006/08/04 | 246 | 247 | 239 | 241 | 5,236,000 |
| 2006/08/03 | 243 | 246 | 242 | 246 | 3,802,000 |
| 2006/08/02 | 241 | 242 | 239 | 242 | 3,415,000 |
| 2006/08/01 | 240 | 246 | 238 | 244 | 7,836,000 |
| 2006/07/31 | 242 | 242 | 237 | 238 | 3,549,000 |
| 2006/07/28 | 230 | 235 | 229 | 235 | 6,909,000 |
| 2006/07/27 | 226 | 229 | 224 | 229 | 4,020,000 |
| 2006/07/26 | 232 | 235 | 224 | 225 | 4,340,000 |
| 2006/07/25 | 230 | 233 | 226 | 228 | 5,459,000 |
| 2006/07/24 | 227 | 228 | 223 | 226 | 4,335,000 |
| 2006/07/21 | 228 | 236 | 227 | 229 | 5,764,000 |
| 2006/07/20 | 230 | 232 | 228 | 230 | 5,501,000 |
| 2006/07/19 | 233 | 234 | 221 | 224 | 8,059,000 |
| 2006/07/18 | 242 | 244 | 235 | 235 | 8,197,000 |
| 2006/07/14 | 240 | 252 | 237 | 243 | 8,177,000 |
| 2006/07/13 | 242 | 248 | 240 | 241 | 5,968,000 |
| 2006/07/12 | 251 | 252 | 246 | 246 | 4,781,000 |
| 2006/07/11 | 255 | 256 | 250 | 251 | 5,487,000 |
| 2006/07/10 | 252 | 257 | 250 | 256 | 5,488,000 |
| 2006/07/07 | 262 | 264 | 255 | 256 | 4,037,000 |
| 2006/07/06 | 266 | 267 | 260 | 261 | 3,219,000 |
| 2006/07/05 | 268 | 268 | 260 | 266 | 4,683,000 |
| 2006/07/04 | 271 | 272 | 269 | 269 | 3,363,000 |
| 2006/07/03 | 271 | 273 | 267 | 269 | 3,732,000 |
| 2006/06/30 | 272 | 275 | 269 | 270 | 5,950,000 |
| 2006/06/29 | 264 | 267 | 263 | 267 | 3,495,000 |
| 2006/06/28 | 262 | 264 | 260 | 263 | 3,916,000 |
| 2006/06/27 | 264 | 266 | 262 | 264 | 2,614,000 |
| 2006/06/26 | 260 | 263 | 259 | 262 | 2,218,000 |
| 2006/06/23 | 257 | 260 | 255 | 260 | 3,528,000 |
| 2006/06/22 | 260 | 264 | 259 | 262 | 5,885,000 |
| 2006/06/21 | 260 | 261 | 255 | 258 | 2,999,000 |
| 2006/06/20 | 265 | 267 | 257 | 258 | 5,246,000 |
| 2006/06/19 | 270 | 275 | 266 | 266 | 12,071,000 |
| 2006/06/16 | 258 | 266 | 256 | 266 | 7,820,000 |
| 2006/06/15 | 256 | 258 | 249 | 250 | 6,044,000 |
| 2006/06/14 | 245 | 253 | 245 | 251 | 4,890,000 |
| 2006/06/13 | 253 | 255 | 248 | 248 | 4,549,000 |
| 2006/06/12 | 245 | 257 | 245 | 257 | 5,585,000 |
| 2006/06/09 | 250 | 258 | 247 | 254 | 9,210,000 |
| 2006/06/08 | 255 | 258 | 248 | 251 | 10,175,000 |
| 2006/06/07 | 265 | 269 | 258 | 259 | 6,788,000 |
| 2006/06/06 | 271 | 271 | 267 | 268 | 4,926,000 |
| 2006/06/05 | 281 | 282 | 275 | 276 | 3,493,000 |
| 2006/06/02 | 277 | 282 | 261 | 280 | 10,309,000 |
| 2006/06/01 | 283 | 284 | 273 | 275 | 4,864,000 |
| 2006/05/31 | 281 | 283 | 277 | 279 | 6,359,000 |
| 2006/05/30 | 296 | 297 | 285 | 287 | 8,464,000 |
| 2006/05/29 | 295 | 302 | 295 | 297 | 6,999,000 |
| 2006/05/26 | 290 | 293 | 287 | 293 | 7,133,000 |
| 2006/05/25 | 295 | 296 | 286 | 289 | 12,288,000 |
| 2006/05/24 | 308 | 309 | 292 | 297 | 16,203,000 |
| 2006/05/23 | 316 | 318 | 312 | 313 | 4,429,000 |
| 2006/05/22 | 329 | 334 | 315 | 316 | 5,471,000 |
| 2006/05/19 | 319 | 324 | 316 | 324 | 5,477,000 |
| 2006/05/18 | 309 | 317 | 309 | 313 | 4,065,000 |
| 2006/05/17 | 320 | 322 | 307 | 318 | 8,210,000 |
| 2006/05/16 | 327 | 332 | 318 | 319 | 7,359,000 |
| 2006/05/15 | 324 | 328 | 322 | 325 | 6,317,000 |
| 2006/05/12 | 331 | 332 | 322 | 329 | 9,322,000 |
| 2006/05/11 | 344 | 346 | 335 | 337 | 8,264,000 |
| 2006/05/10 | 353 | 353 | 341 | 343 | 8,918,000 |
| 2006/05/09 | 351 | 354 | 350 | 352 | 5,166,000 |
| 2006/05/08 | 354 | 354 | 350 | 351 | 4,954,000 |
| 2006/05/02 | 347 | 351 | 347 | 350 | 4,916,000 |
| 2006/05/01 | 352 | 352 | 347 | 348 | 3,514,000 |
| 2006/04/28 | 354 | 356 | 347 | 352 | 8,222,000 |
| 2006/04/27 | 359 | 363 | 358 | 361 | 3,554,000 |
| 2006/04/26 | 362 | 367 | 355 | 359 | 5,273,000 |
| 2006/04/25 | 360 | 365 | 360 | 361 | 4,363,000 |
| 2006/04/24 | 367 | 368 | 361 | 361 | 3,211,000 |
| 2006/04/21 | 370 | 376 | 367 | 371 | 4,903,000 |
| 2006/04/20 | 375 | 375 | 367 | 367 | 3,907,000 |
| 2006/04/19 | 376 | 377 | 372 | 372 | 3,908,000 |
| 2006/04/18 | 364 | 376 | 363 | 372 | 5,066,000 |
| 2006/04/17 | 375 | 376 | 364 | 366 | 5,578,000 |
| 2006/04/14 | 377 | 378 | 371 | 375 | 5,623,000 |
| 2006/04/13 | 375 | 379 | 374 | 376 | 4,007,000 |
| 2006/04/12 | 381 | 384 | 375 | 376 | 6,580,000 |
| 2006/04/11 | 393 | 394 | 385 | 386 | 7,494,000 |
| 2006/04/10 | 392 | 396 | 388 | 392 | 7,066,000 |
| 2006/04/07 | 383 | 394 | 382 | 393 | 11,108,000 |
| 2006/04/06 | 381 | 382 | 378 | 381 | 5,006,000 |
| 2006/04/05 | 385 | 387 | 376 | 378 | 6,995,000 |
| 2006/04/04 | 388 | 389 | 381 | 382 | 6,846,000 |
| 2006/04/03 | 381 | 386 | 378 | 386 | 11,056,000 |
| 2006/03/31 | 381 | 386 | 376 | 376 | 13,121,000 |
| 2006/03/30 | 377 | 378 | 374 | 376 | 8,281,000 |
| 2006/03/29 | 373 | 379 | 370 | 373 | 13,987,000 |
| 2006/03/28 | 362 | 375 | 361 | 375 | 18,515,000 |
| 2006/03/27 | 360 | 365 | 357 | 363 | 7,545,000 |
| 2006/03/24 | 361 | 362 | 354 | 356 | 6,172,000 |
| 2006/03/23 | 363 | 364 | 359 | 359 | 5,986,000 |
| 2006/03/22 | 362 | 363 | 359 | 359 | 4,512,000 |
| 2006/03/20 | 360 | 363 | 357 | 362 | 6,239,000 |
| 2006/03/17 | 355 | 358 | 350 | 358 | 7,124,000 |
| 2006/03/16 | 363 | 365 | 353 | 357 | 13,778,000 |
| 2006/03/15 | 356 | 362 | 353 | 361 | 16,093,000 |
| 2006/03/14 | 347 | 356 | 344 | 351 | 13,831,000 |
| 2006/03/13 | 348 | 349 | 342 | 346 | 9,089,000 |
| 2006/03/10 | 341 | 347 | 340 | 344 | 11,083,000 |
| 2006/03/09 | 340 | 345 | 339 | 341 | 9,119,000 |
| 2006/03/08 | 345 | 345 | 338 | 341 | 9,348,000 |
| 2006/03/07 | 351 | 352 | 345 | 350 | 5,766,000 |
| 2006/03/06 | 345 | 353 | 339 | 352 | 6,648,000 |
| 2006/03/03 | 347 | 349 | 339 | 342 | 7,700,000 |
| 2006/03/02 | 363 | 363 | 348 | 350 | 8,862,000 |
| 2006/03/01 | 369 | 369 | 358 | 359 | 6,728,000 |
| 2006/02/28 | 367 | 377 | 360 | 375 | 10,540,000 |
| 2006/02/27 | 365 | 367 | 363 | 367 | 5,301,000 |
| 2006/02/24 | 361 | 364 | 355 | 364 | 9,166,000 |
| 2006/02/23 | 353 | 358 | 353 | 358 | 4,976,000 |
| 2006/02/22 | 349 | 356 | 345 | 351 | 5,471,000 |
| 2006/02/21 | 350 | 352 | 340 | 348 | 12,147,000 |
| 2006/02/20 | 355 | 355 | 345 | 351 | 13,341,000 |
| 2006/02/17 | 367 | 367 | 356 | 361 | 6,015,000 |
| 2006/02/16 | 372 | 373 | 363 | 366 | 7,588,000 |
| 2006/02/15 | 370 | 382 | 367 | 368 | 16,276,000 |
| 2006/02/14 | 360 | 365 | 351 | 365 | 15,040,000 |
| 2006/02/13 | 375 | 375 | 361 | 362 | 7,318,000 |
| 2006/02/10 | 379 | 381 | 367 | 376 | 10,112,000 |
| 2006/02/09 | 387 | 389 | 368 | 376 | 14,246,000 |
| 2006/02/08 | 390 | 391 | 381 | 386 | 8,820,000 |
| 2006/02/07 | 396 | 396 | 392 | 393 | 6,220,000 |
| 2006/02/06 | 399 | 400 | 394 | 395 | 7,348,000 |
| 2006/02/03 | 395 | 398 | 393 | 397 | 10,172,000 |
| 2006/02/02 | 403 | 405 | 389 | 399 | 20,749,000 |
| 2006/02/01 | 409 | 410 | 401 | 401 | 10,940,000 |
| 2006/01/31 | 414 | 415 | 402 | 413 | 21,344,000 |
| 2006/01/30 | 418 | 419 | 409 | 413 | 47,423,000 |
| 2006/01/27 | 454 | 469 | 451 | 468 | 12,172,000 |
| 2006/01/26 | 438 | 446 | 433 | 442 | 4,490,000 |
| 2006/01/25 | 434 | 442 | 428 | 428 | 5,110,000 |
| 2006/01/24 | 426 | 431 | 423 | 429 | 4,580,000 |
| 2006/01/23 | 422 | 433 | 416 | 417 | 9,441,000 |
| 2006/01/20 | 462 | 463 | 434 | 442 | 10,909,000 |
| 2006/01/19 | 432 | 459 | 432 | 456 | 8,085,000 |
| 2006/01/18 | 445 | 446 | 403 | 428 | 13,291,000 |
| 2006/01/17 | 469 | 476 | 440 | 445 | 11,107,000 |
| 2006/01/16 | 478 | 478 | 469 | 473 | 9,176,000 |
| 2006/01/13 | 497 | 502 | 486 | 489 | 15,423,000 |
| 2006/01/12 | 495 | 504 | 491 | 500 | 14,664,000 |
| 2006/01/11 | 480 | 489 | 465 | 489 | 12,026,000 |
| 2006/01/10 | 485 | 492 | 477 | 479 | 11,857,000 |
| 2006/01/06 | 465 | 482 | 460 | 473 | 15,512,000 |
| 2006/01/05 | 436 | 472 | 436 | 461 | 21,335,000 |
| 2006/01/04 | 431 | 434 | 429 | 431 | 2,657,000 |