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 |
|---|---|---|---|---|---|
| 2008/12/30 | 55 | 57 | 54 | 57 | 2,118,000 |
| 2008/12/29 | 55 | 59 | 55 | 55 | 5,361,000 |
| 2008/12/26 | 54 | 55 | 52 | 55 | 1,854,000 |
| 2008/12/25 | 53 | 54 | 52 | 54 | 1,034,000 |
| 2008/12/24 | 55 | 55 | 51 | 53 | 4,212,000 |
| 2008/12/22 | 55 | 56 | 55 | 56 | 2,219,000 |
| 2008/12/19 | 56 | 57 | 55 | 56 | 2,843,000 |
| 2008/12/18 | 57 | 58 | 56 | 57 | 2,084,000 |
| 2008/12/17 | 58 | 59 | 57 | 57 | 2,076,000 |
| 2008/12/16 | 59 | 59 | 57 | 58 | 4,109,000 |
| 2008/12/15 | 56 | 59 | 56 | 58 | 3,905,000 |
| 2008/12/12 | 57 | 58 | 55 | 55 | 6,637,000 |
| 2008/12/11 | 61 | 61 | 58 | 60 | 2,478,000 |
| 2008/12/10 | 58 | 61 | 57 | 61 | 4,022,000 |
| 2008/12/09 | 60 | 60 | 58 | 59 | 2,043,000 |
| 2008/12/08 | 55 | 60 | 55 | 60 | 3,138,000 |
| 2008/12/05 | 55 | 58 | 55 | 58 | 3,183,000 |
| 2008/12/04 | 59 | 60 | 55 | 57 | 4,351,000 |
| 2008/12/03 | 59 | 61 | 59 | 60 | 3,931,000 |
| 2008/12/02 | 63 | 63 | 58 | 58 | 6,434,000 |
| 2008/12/01 | 67 | 68 | 63 | 65 | 4,263,000 |
| 2008/11/28 | 69 | 69 | 67 | 69 | 1,865,000 |
| 2008/11/27 | 69 | 70 | 67 | 69 | 2,114,000 |
| 2008/11/26 | 69 | 70 | 68 | 69 | 1,225,000 |
| 2008/11/25 | 71 | 71 | 68 | 70 | 4,543,000 |
| 2008/11/21 | 68 | 69 | 66 | 69 | 8,637,000 |
| 2008/11/20 | 69 | 72 | 68 | 69 | 4,609,000 |
| 2008/11/19 | 70 | 70 | 66 | 69 | 4,490,000 |
| 2008/11/18 | 69 | 71 | 68 | 70 | 2,661,000 |
| 2008/11/17 | 71 | 71 | 69 | 70 | 3,371,000 |
| 2008/11/14 | 72 | 74 | 69 | 71 | 5,426,000 |
| 2008/11/13 | 71 | 72 | 69 | 69 | 5,179,000 |
| 2008/11/12 | 72 | 73 | 71 | 72 | 2,792,000 |
| 2008/11/11 | 74 | 76 | 73 | 75 | 3,149,000 |
| 2008/11/10 | 74 | 77 | 73 | 74 | 3,695,000 |
| 2008/11/07 | 74 | 76 | 71 | 71 | 6,062,000 |
| 2008/11/06 | 79 | 80 | 77 | 77 | 4,143,000 |
| 2008/11/05 | 84 | 85 | 82 | 84 | 4,870,000 |
| 2008/11/04 | 82 | 84 | 80 | 81 | 4,510,000 |
| 2008/10/31 | 85 | 86 | 78 | 80 | 3,484,000 |
| 2008/10/30 | 83 | 86 | 81 | 85 | 5,518,000 |
| 2008/10/29 | 85 | 87 | 77 | 81 | 7,487,000 |
| 2008/10/28 | 65 | 83 | 62 | 81 | 9,979,000 |
| 2008/10/27 | 72 | 74 | 66 | 67 | 6,335,000 |
| 2008/10/24 | 79 | 80 | 73 | 73 | 4,784,000 |
| 2008/10/23 | 85 | 85 | 75 | 82 | 9,709,000 |
| 2008/10/22 | 90 | 93 | 87 | 87 | 3,188,000 |
| 2008/10/21 | 92 | 96 | 92 | 92 | 3,637,000 |
| 2008/10/20 | 88 | 93 | 87 | 90 | 2,975,000 |
| 2008/10/17 | 87 | 90 | 85 | 87 | 3,587,000 |
| 2008/10/16 | 87 | 91 | 83 | 84 | 5,834,000 |
| 2008/10/15 | 88 | 94 | 86 | 94 | 4,115,000 |
| 2008/10/14 | 104 | 104 | 87 | 89 | 7,159,000 |
| 2008/10/10 | 76 | 79 | 71 | 75 | 9,996,000 |
| 2008/10/09 | 84 | 87 | 82 | 85 | 5,883,000 |
| 2008/10/08 | 85 | 89 | 79 | 81 | 6,391,000 |
| 2008/10/07 | 78 | 95 | 77 | 92 | 7,256,000 |
| 2008/10/06 | 94 | 95 | 88 | 88 | 4,433,000 |
| 2008/10/03 | 102 | 102 | 98 | 99 | 4,505,000 |
| 2008/10/02 | 108 | 110 | 104 | 104 | 4,156,000 |
| 2008/10/01 | 111 | 112 | 107 | 108 | 2,442,000 |
| 2008/09/30 | 108 | 111 | 107 | 109 | 4,428,000 |
| 2008/09/29 | 110 | 119 | 110 | 117 | 3,555,000 |
| 2008/09/26 | 118 | 120 | 114 | 115 | 2,205,000 |
| 2008/09/25 | 118 | 119 | 116 | 119 | 2,099,000 |
| 2008/09/24 | 119 | 120 | 116 | 119 | 3,908,000 |
| 2008/09/22 | 126 | 126 | 121 | 123 | 2,913,000 |
| 2008/09/19 | 120 | 121 | 117 | 121 | 5,185,000 |
| 2008/09/18 | 112 | 122 | 111 | 119 | 6,393,000 |
| 2008/09/17 | 127 | 130 | 116 | 117 | 5,078,000 |
| 2008/09/16 | 118 | 132 | 116 | 122 | 7,112,000 |
| 2008/09/12 | 131 | 134 | 130 | 133 | 4,517,000 |
| 2008/09/11 | 139 | 140 | 128 | 130 | 6,545,000 |
| 2008/09/10 | 141 | 142 | 140 | 142 | 1,895,000 |
| 2008/09/09 | 145 | 145 | 143 | 144 | 781,000 |
| 2008/09/08 | 142 | 147 | 142 | 146 | 2,111,000 |
| 2008/09/05 | 145 | 145 | 138 | 140 | 3,677,000 |
| 2008/09/04 | 148 | 149 | 147 | 148 | 1,899,000 |
| 2008/09/03 | 147 | 149 | 146 | 148 | 2,007,000 |
| 2008/09/02 | 147 | 148 | 145 | 146 | 2,285,000 |
| 2008/09/01 | 147 | 149 | 147 | 147 | 1,465,000 |
| 2008/08/29 | 148 | 149 | 148 | 149 | 1,714,000 |
| 2008/08/28 | 148 | 148 | 145 | 148 | 2,028,000 |
| 2008/08/27 | 145 | 146 | 144 | 145 | 1,249,000 |
| 2008/08/26 | 145 | 146 | 144 | 145 | 1,425,000 |
| 2008/08/25 | 146 | 148 | 146 | 147 | 1,173,000 |
| 2008/08/22 | 144 | 146 | 143 | 146 | 1,631,000 |
| 2008/08/21 | 149 | 150 | 144 | 145 | 4,179,000 |
| 2008/08/20 | 148 | 150 | 146 | 150 | 2,888,000 |
| 2008/08/19 | 150 | 150 | 146 | 149 | 3,707,000 |
| 2008/08/18 | 149 | 153 | 148 | 152 | 2,823,000 |
| 2008/08/15 | 148 | 153 | 147 | 150 | 6,634,000 |
| 2008/08/14 | 165 | 168 | 162 | 163 | 1,631,000 |
| 2008/08/13 | 171 | 171 | 166 | 167 | 1,451,000 |
| 2008/08/12 | 173 | 176 | 171 | 172 | 3,816,000 |
| 2008/08/11 | 170 | 174 | 168 | 173 | 3,828,000 |
| 2008/08/08 | 168 | 170 | 165 | 170 | 2,730,000 |
| 2008/08/07 | 170 | 171 | 168 | 169 | 2,100,000 |
| 2008/08/06 | 167 | 170 | 165 | 169 | 3,978,000 |
| 2008/08/05 | 158 | 163 | 157 | 163 | 2,028,000 |
| 2008/08/04 | 159 | 160 | 158 | 160 | 1,586,000 |
| 2008/08/01 | 161 | 162 | 158 | 160 | 1,865,000 |
| 2008/07/31 | 167 | 167 | 164 | 164 | 2,042,000 |
| 2008/07/30 | 170 | 171 | 166 | 166 | 3,493,000 |
| 2008/07/29 | 166 | 169 | 162 | 168 | 4,688,000 |
| 2008/07/28 | 162 | 166 | 160 | 166 | 4,853,000 |
| 2008/07/25 | 160 | 161 | 159 | 159 | 3,454,000 |
| 2008/07/24 | 158 | 163 | 157 | 163 | 4,535,000 |
| 2008/07/23 | 154 | 157 | 152 | 156 | 4,771,000 |
| 2008/07/22 | 153 | 155 | 151 | 154 | 3,425,000 |
| 2008/07/18 | 151 | 152 | 149 | 151 | 3,652,000 |
| 2008/07/17 | 151 | 153 | 149 | 150 | 3,457,000 |
| 2008/07/16 | 149 | 153 | 148 | 151 | 3,880,000 |
| 2008/07/15 | 147 | 147 | 143 | 145 | 4,208,000 |
| 2008/07/14 | 148 | 151 | 148 | 149 | 2,963,000 |
| 2008/07/11 | 149 | 151 | 147 | 149 | 3,982,000 |
| 2008/07/10 | 148 | 151 | 147 | 149 | 3,150,000 |
| 2008/07/09 | 152 | 153 | 148 | 149 | 3,748,000 |
| 2008/07/08 | 154 | 155 | 149 | 150 | 2,768,000 |
| 2008/07/07 | 153 | 155 | 152 | 154 | 1,857,000 |
| 2008/07/04 | 153 | 155 | 151 | 153 | 4,350,000 |
| 2008/07/03 | 152 | 154 | 149 | 152 | 5,810,000 |
| 2008/07/02 | 164 | 165 | 152 | 153 | 10,325,000 |
| 2008/07/01 | 163 | 165 | 163 | 163 | 3,656,000 |
| 2008/06/30 | 165 | 165 | 162 | 163 | 2,742,000 |
| 2008/06/27 | 165 | 167 | 162 | 164 | 5,091,000 |
| 2008/06/26 | 166 | 171 | 166 | 171 | 5,908,000 |
| 2008/06/25 | 165 | 167 | 164 | 166 | 3,045,000 |
| 2008/06/24 | 166 | 167 | 164 | 166 | 2,927,000 |
| 2008/06/23 | 164 | 167 | 162 | 167 | 3,548,000 |
| 2008/06/20 | 170 | 170 | 165 | 166 | 2,476,000 |
| 2008/06/19 | 171 | 173 | 167 | 169 | 5,940,000 |
| 2008/06/18 | 172 | 173 | 170 | 173 | 2,573,000 |
| 2008/06/17 | 171 | 174 | 170 | 171 | 4,476,000 |
| 2008/06/16 | 167 | 175 | 167 | 173 | 6,496,000 |
| 2008/06/13 | 170 | 171 | 166 | 166 | 11,383,000 |
| 2008/06/12 | 171 | 172 | 169 | 170 | 5,389,000 |
| 2008/06/11 | 174 | 175 | 171 | 174 | 4,848,000 |
| 2008/06/10 | 178 | 178 | 172 | 173 | 4,100,000 |
| 2008/06/09 | 175 | 178 | 174 | 176 | 3,994,000 |
| 2008/06/06 | 182 | 183 | 178 | 178 | 5,464,000 |
| 2008/06/05 | 180 | 181 | 176 | 180 | 6,864,000 |
| 2008/06/04 | 183 | 184 | 177 | 181 | 9,997,000 |
| 2008/06/03 | 182 | 187 | 181 | 183 | 17,584,000 |
| 2008/06/02 | 185 | 186 | 180 | 182 | 19,932,000 |
| 2008/05/30 | 193 | 194 | 185 | 185 | 22,908,000 |
| 2008/05/29 | 199 | 201 | 193 | 196 | 21,912,000 |
| 2008/05/28 | 230 | 233 | 214 | 218 | 19,092,000 |
| 2008/05/27 | 205 | 210 | 204 | 210 | 5,258,000 |
| 2008/05/26 | 214 | 214 | 203 | 206 | 7,823,000 |
| 2008/05/23 | 219 | 221 | 216 | 217 | 4,720,000 |
| 2008/05/22 | 218 | 223 | 214 | 223 | 3,467,000 |
| 2008/05/21 | 221 | 229 | 219 | 221 | 7,126,000 |
| 2008/05/20 | 218 | 225 | 218 | 222 | 3,519,000 |
| 2008/05/19 | 223 | 223 | 218 | 220 | 2,502,000 |
| 2008/05/16 | 226 | 226 | 221 | 223 | 2,867,000 |
| 2008/05/15 | 224 | 229 | 223 | 223 | 4,560,000 |
| 2008/05/14 | 224 | 226 | 218 | 223 | 5,081,000 |
| 2008/05/13 | 224 | 226 | 220 | 223 | 4,198,000 |
| 2008/05/12 | 220 | 224 | 218 | 223 | 2,979,000 |
| 2008/05/09 | 234 | 234 | 223 | 224 | 5,452,000 |
| 2008/05/08 | 227 | 234 | 226 | 231 | 9,028,000 |
| 2008/05/07 | 228 | 229 | 224 | 225 | 5,399,000 |
| 2008/05/02 | 229 | 231 | 224 | 229 | 6,312,000 |
| 2008/05/01 | 226 | 230 | 223 | 228 | 10,658,000 |
| 2008/04/30 | 215 | 227 | 215 | 226 | 11,950,000 |
| 2008/04/28 | 212 | 214 | 207 | 207 | 3,652,000 |
| 2008/04/25 | 210 | 212 | 207 | 209 | 3,540,000 |
| 2008/04/24 | 213 | 214 | 209 | 210 | 2,932,000 |
| 2008/04/23 | 216 | 219 | 213 | 216 | 7,550,000 |
| 2008/04/22 | 203 | 215 | 203 | 215 | 9,869,000 |
| 2008/04/21 | 203 | 204 | 201 | 201 | 2,792,000 |
| 2008/04/18 | 201 | 204 | 198 | 200 | 4,079,000 |
| 2008/04/17 | 207 | 207 | 201 | 202 | 4,819,000 |
| 2008/04/16 | 201 | 204 | 201 | 202 | 3,155,000 |
| 2008/04/15 | 207 | 207 | 197 | 198 | 5,510,000 |
| 2008/04/14 | 204 | 210 | 204 | 206 | 3,431,000 |
| 2008/04/11 | 214 | 214 | 209 | 210 | 5,777,000 |
| 2008/04/10 | 206 | 206 | 202 | 204 | 3,647,000 |
| 2008/04/09 | 207 | 210 | 204 | 207 | 6,162,000 |
| 2008/04/08 | 203 | 209 | 203 | 204 | 6,066,000 |
| 2008/04/07 | 197 | 205 | 197 | 205 | 4,832,000 |
| 2008/04/04 | 199 | 199 | 195 | 196 | 3,986,000 |
| 2008/04/03 | 196 | 202 | 196 | 201 | 4,708,000 |
| 2008/04/02 | 201 | 201 | 196 | 196 | 3,062,000 |
| 2008/04/01 | 190 | 194 | 187 | 193 | 3,371,000 |
| 2008/03/31 | 196 | 198 | 190 | 192 | 3,885,000 |
| 2008/03/28 | 195 | 201 | 193 | 199 | 4,334,000 |
| 2008/03/27 | 196 | 197 | 189 | 194 | 6,807,000 |
| 2008/03/26 | 195 | 200 | 195 | 200 | 4,278,000 |
| 2008/03/25 | 192 | 203 | 192 | 199 | 11,182,000 |
| 2008/03/24 | 190 | 191 | 188 | 188 | 2,408,000 |
| 2008/03/21 | 186 | 192 | 185 | 191 | 2,927,000 |
| 2008/03/19 | 190 | 191 | 185 | 185 | 3,879,000 |
| 2008/03/18 | 179 | 185 | 179 | 183 | 6,045,000 |
| 2008/03/17 | 178 | 179 | 174 | 179 | 5,320,000 |
| 2008/03/14 | 188 | 192 | 183 | 187 | 14,584,000 |
| 2008/03/13 | 197 | 198 | 189 | 196 | 9,723,000 |
| 2008/03/12 | 205 | 206 | 196 | 199 | 7,055,000 |
| 2008/03/11 | 195 | 200 | 189 | 198 | 7,389,000 |
| 2008/03/10 | 201 | 203 | 196 | 198 | 7,062,000 |
| 2008/03/07 | 213 | 213 | 199 | 203 | 11,901,000 |
| 2008/03/06 | 213 | 220 | 209 | 218 | 9,985,000 |
| 2008/03/05 | 205 | 217 | 205 | 213 | 15,459,000 |
| 2008/03/04 | 194 | 206 | 194 | 203 | 16,817,000 |
| 2008/03/03 | 185 | 196 | 183 | 193 | 7,541,000 |
| 2008/02/29 | 188 | 191 | 187 | 189 | 2,526,000 |
| 2008/02/28 | 189 | 193 | 187 | 193 | 3,186,000 |
| 2008/02/27 | 194 | 194 | 189 | 190 | 2,722,000 |
| 2008/02/26 | 195 | 197 | 189 | 190 | 3,350,000 |
| 2008/02/25 | 188 | 196 | 187 | 192 | 5,600,000 |
| 2008/02/22 | 184 | 187 | 183 | 185 | 2,995,000 |
| 2008/02/21 | 183 | 189 | 181 | 185 | 4,813,000 |
| 2008/02/20 | 186 | 187 | 178 | 179 | 4,797,000 |
| 2008/02/19 | 195 | 195 | 186 | 188 | 6,755,000 |
| 2008/02/18 | 197 | 198 | 194 | 196 | 4,072,000 |
| 2008/02/15 | 193 | 198 | 190 | 196 | 4,163,000 |
| 2008/02/14 | 194 | 196 | 189 | 194 | 5,909,000 |
| 2008/02/13 | 194 | 196 | 191 | 192 | 7,181,000 |
| 2008/02/12 | 182 | 192 | 180 | 189 | 7,794,000 |
| 2008/02/08 | 177 | 182 | 177 | 181 | 5,536,000 |
| 2008/02/07 | 175 | 176 | 169 | 175 | 4,029,000 |
| 2008/02/06 | 177 | 180 | 173 | 176 | 6,514,000 |
| 2008/02/05 | 180 | 187 | 180 | 182 | 4,215,000 |
| 2008/02/04 | 177 | 184 | 175 | 180 | 5,574,000 |
| 2008/02/01 | 175 | 177 | 169 | 173 | 5,530,000 |
| 2008/01/31 | 172 | 178 | 171 | 174 | 8,665,000 |
| 2008/01/30 | 156 | 172 | 154 | 165 | 11,613,000 |
| 2008/01/29 | 152 | 154 | 149 | 152 | 2,894,000 |
| 2008/01/28 | 155 | 156 | 148 | 150 | 3,433,000 |
| 2008/01/25 | 153 | 161 | 153 | 157 | 4,775,000 |
| 2008/01/24 | 148 | 152 | 147 | 149 | 4,742,000 |
| 2008/01/23 | 150 | 151 | 142 | 146 | 4,509,000 |
| 2008/01/22 | 149 | 151 | 143 | 145 | 6,711,000 |
| 2008/01/21 | 158 | 161 | 153 | 156 | 3,536,000 |
| 2008/01/18 | 150 | 165 | 149 | 162 | 4,525,000 |
| 2008/01/17 | 153 | 159 | 152 | 156 | 4,744,000 |
| 2008/01/16 | 157 | 158 | 151 | 153 | 4,538,000 |
| 2008/01/15 | 166 | 166 | 161 | 162 | 3,311,000 |
| 2008/01/11 | 167 | 169 | 165 | 167 | 6,121,000 |
| 2008/01/10 | 165 | 171 | 165 | 166 | 5,382,000 |
| 2008/01/09 | 164 | 166 | 162 | 163 | 4,248,000 |
| 2008/01/08 | 166 | 166 | 163 | 165 | 2,967,000 |
| 2008/01/07 | 165 | 168 | 163 | 165 | 4,330,000 |
| 2008/01/04 | 172 | 173 | 165 | 167 | 4,817,000 |