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 |
|---|---|---|---|---|---|
| 2009/12/30 | 78 | 79 | 77 | 77 | 1,479,000 |
| 2009/12/29 | 78 | 80 | 77 | 78 | 3,169,000 |
| 2009/12/28 | 76 | 79 | 76 | 78 | 4,337,000 |
| 2009/12/25 | 77 | 77 | 75 | 76 | 2,911,000 |
| 2009/12/24 | 77 | 78 | 77 | 78 | 3,498,000 |
| 2009/12/22 | 76 | 78 | 75 | 78 | 3,563,000 |
| 2009/12/21 | 75 | 76 | 75 | 76 | 2,123,000 |
| 2009/12/18 | 75 | 76 | 74 | 76 | 1,739,000 |
| 2009/12/17 | 74 | 76 | 74 | 75 | 1,705,000 |
| 2009/12/16 | 77 | 78 | 73 | 76 | 3,641,000 |
| 2009/12/15 | 75 | 78 | 75 | 77 | 3,768,000 |
| 2009/12/14 | 77 | 77 | 75 | 75 | 1,512,000 |
| 2009/12/11 | 76 | 78 | 75 | 77 | 5,338,000 |
| 2009/12/10 | 74 | 75 | 73 | 75 | 2,663,000 |
| 2009/12/09 | 75 | 75 | 73 | 73 | 2,750,000 |
| 2009/12/08 | 76 | 77 | 75 | 77 | 2,421,000 |
| 2009/12/07 | 79 | 79 | 76 | 78 | 2,888,000 |
| 2009/12/04 | 75 | 78 | 74 | 76 | 3,647,000 |
| 2009/12/03 | 74 | 76 | 73 | 76 | 4,382,000 |
| 2009/12/02 | 72 | 74 | 71 | 73 | 2,703,000 |
| 2009/12/01 | 71 | 73 | 68 | 73 | 3,443,000 |
| 2009/11/30 | 69 | 72 | 69 | 72 | 2,735,000 |
| 2009/11/27 | 69 | 69 | 67 | 68 | 2,152,000 |
| 2009/11/26 | 69 | 72 | 69 | 71 | 1,438,000 |
| 2009/11/25 | 70 | 71 | 68 | 70 | 2,351,000 |
| 2009/11/24 | 71 | 71 | 70 | 70 | 1,474,000 |
| 2009/11/20 | 73 | 74 | 70 | 71 | 3,851,000 |
| 2009/11/19 | 76 | 77 | 73 | 73 | 3,401,000 |
| 2009/11/18 | 74 | 74 | 71 | 71 | 1,757,000 |
| 2009/11/17 | 76 | 76 | 72 | 74 | 3,428,000 |
| 2009/11/16 | 82 | 82 | 73 | 75 | 5,453,000 |
| 2009/11/13 | 81 | 82 | 80 | 81 | 1,663,000 |
| 2009/11/12 | 82 | 83 | 81 | 82 | 2,288,000 |
| 2009/11/11 | 82 | 83 | 81 | 81 | 1,805,000 |
| 2009/11/10 | 83 | 83 | 81 | 82 | 2,450,000 |
| 2009/11/09 | 83 | 83 | 81 | 81 | 2,022,000 |
| 2009/11/06 | 86 | 88 | 82 | 84 | 6,369,000 |
| 2009/11/05 | 81 | 85 | 80 | 84 | 6,058,000 |
| 2009/11/04 | 81 | 83 | 79 | 81 | 3,899,000 |
| 2009/11/02 | 81 | 85 | 79 | 83 | 4,690,000 |
| 2009/10/30 | 84 | 86 | 83 | 83 | 3,776,000 |
| 2009/10/29 | 82 | 85 | 80 | 83 | 4,150,000 |
| 2009/10/28 | 82 | 83 | 79 | 83 | 5,318,000 |
| 2009/10/27 | 79 | 83 | 78 | 81 | 5,235,000 |
| 2009/10/26 | 78 | 79 | 77 | 79 | 1,614,000 |
| 2009/10/23 | 77 | 79 | 77 | 79 | 1,625,000 |
| 2009/10/22 | 77 | 78 | 75 | 78 | 3,577,000 |
| 2009/10/21 | 78 | 79 | 77 | 79 | 1,567,000 |
| 2009/10/20 | 79 | 79 | 77 | 79 | 2,394,000 |
| 2009/10/19 | 77 | 79 | 76 | 78 | 1,728,000 |
| 2009/10/16 | 80 | 80 | 77 | 78 | 1,625,000 |
| 2009/10/15 | 80 | 81 | 78 | 79 | 2,758,000 |
| 2009/10/14 | 80 | 80 | 78 | 78 | 1,387,000 |
| 2009/10/13 | 80 | 81 | 79 | 80 | 2,694,000 |
| 2009/10/09 | 77 | 80 | 76 | 79 | 4,284,000 |
| 2009/10/08 | 77 | 80 | 76 | 78 | 2,616,000 |
| 2009/10/07 | 76 | 79 | 76 | 76 | 2,480,000 |
| 2009/10/06 | 77 | 77 | 75 | 75 | 1,147,000 |
| 2009/10/05 | 76 | 77 | 75 | 76 | 1,223,000 |
| 2009/10/02 | 76 | 78 | 75 | 76 | 2,879,000 |
| 2009/10/01 | 81 | 82 | 79 | 80 | 1,403,000 |
| 2009/09/30 | 81 | 83 | 80 | 80 | 1,529,000 |
| 2009/09/29 | 80 | 81 | 79 | 80 | 1,904,000 |
| 2009/09/28 | 80 | 80 | 76 | 78 | 3,494,000 |
| 2009/09/25 | 81 | 82 | 79 | 81 | 3,850,000 |
| 2009/09/24 | 84 | 86 | 83 | 84 | 2,324,000 |
| 2009/09/18 | 85 | 87 | 82 | 86 | 5,508,000 |
| 2009/09/17 | 88 | 89 | 85 | 85 | 4,425,000 |
| 2009/09/16 | 91 | 92 | 88 | 88 | 4,080,000 |
| 2009/09/15 | 91 | 92 | 90 | 90 | 1,184,000 |
| 2009/09/14 | 93 | 93 | 91 | 91 | 1,541,000 |
| 2009/09/11 | 96 | 96 | 93 | 93 | 5,682,000 |
| 2009/09/10 | 95 | 97 | 95 | 96 | 1,343,000 |
| 2009/09/09 | 94 | 99 | 93 | 96 | 7,678,000 |
| 2009/09/08 | 93 | 94 | 92 | 93 | 1,201,000 |
| 2009/09/07 | 93 | 95 | 92 | 93 | 1,466,000 |
| 2009/09/04 | 94 | 94 | 93 | 93 | 1,182,000 |
| 2009/09/03 | 94 | 95 | 93 | 93 | 2,573,000 |
| 2009/09/02 | 98 | 98 | 94 | 95 | 6,445,000 |
| 2009/09/01 | 99 | 101 | 98 | 100 | 2,488,000 |
| 2009/08/31 | 99 | 101 | 98 | 98 | 2,671,000 |
| 2009/08/28 | 99 | 101 | 99 | 99 | 1,641,000 |
| 2009/08/27 | 102 | 103 | 99 | 99 | 2,411,000 |
| 2009/08/26 | 101 | 103 | 101 | 103 | 1,551,000 |
| 2009/08/25 | 103 | 103 | 100 | 101 | 1,014,000 |
| 2009/08/24 | 99 | 103 | 99 | 103 | 2,565,000 |
| 2009/08/21 | 100 | 100 | 98 | 100 | 1,319,000 |
| 2009/08/20 | 99 | 100 | 98 | 100 | 1,394,000 |
| 2009/08/19 | 100 | 101 | 98 | 99 | 2,264,000 |
| 2009/08/18 | 98 | 100 | 97 | 99 | 2,406,000 |
| 2009/08/17 | 104 | 104 | 100 | 100 | 1,811,000 |
| 2009/08/14 | 103 | 105 | 102 | 104 | 2,040,000 |
| 2009/08/13 | 103 | 105 | 103 | 103 | 1,008,000 |
| 2009/08/12 | 102 | 105 | 102 | 103 | 3,363,000 |
| 2009/08/11 | 106 | 106 | 103 | 105 | 2,029,000 |
| 2009/08/10 | 103 | 106 | 102 | 106 | 4,511,000 |
| 2009/08/07 | 101 | 102 | 100 | 102 | 1,392,000 |
| 2009/08/06 | 99 | 102 | 98 | 102 | 2,310,000 |
| 2009/08/05 | 100 | 101 | 100 | 100 | 947,000 |
| 2009/08/04 | 101 | 103 | 100 | 100 | 2,221,000 |
| 2009/08/03 | 101 | 101 | 100 | 100 | 773,000 |
| 2009/07/31 | 103 | 103 | 100 | 101 | 1,650,000 |
| 2009/07/30 | 100 | 102 | 100 | 102 | 1,333,000 |
| 2009/07/29 | 102 | 103 | 101 | 102 | 1,148,000 |
| 2009/07/28 | 103 | 104 | 101 | 102 | 1,252,000 |
| 2009/07/27 | 100 | 104 | 100 | 104 | 3,643,000 |
| 2009/07/24 | 100 | 101 | 98 | 99 | 1,707,000 |
| 2009/07/23 | 97 | 99 | 95 | 98 | 1,528,000 |
| 2009/07/22 | 96 | 97 | 95 | 97 | 1,449,000 |
| 2009/07/21 | 94 | 96 | 93 | 95 | 1,645,000 |
| 2009/07/17 | 94 | 94 | 91 | 93 | 1,021,000 |
| 2009/07/16 | 95 | 95 | 92 | 93 | 1,946,000 |
| 2009/07/15 | 95 | 96 | 90 | 90 | 3,406,000 |
| 2009/07/14 | 89 | 92 | 88 | 91 | 2,841,000 |
| 2009/07/13 | 88 | 90 | 82 | 83 | 3,992,000 |
| 2009/07/10 | 93 | 94 | 90 | 90 | 2,946,000 |
| 2009/07/09 | 94 | 97 | 92 | 94 | 3,235,000 |
| 2009/07/08 | 100 | 100 | 96 | 97 | 3,231,000 |
| 2009/07/07 | 101 | 103 | 100 | 101 | 3,238,000 |
| 2009/07/06 | 101 | 102 | 100 | 100 | 1,440,000 |
| 2009/07/03 | 102 | 102 | 101 | 101 | 1,075,000 |
| 2009/07/02 | 104 | 104 | 102 | 102 | 2,461,000 |
| 2009/07/01 | 102 | 104 | 101 | 104 | 2,302,000 |
| 2009/06/30 | 103 | 104 | 102 | 102 | 1,291,000 |
| 2009/06/29 | 103 | 105 | 101 | 102 | 2,703,000 |
| 2009/06/26 | 104 | 104 | 101 | 102 | 1,942,000 |
| 2009/06/25 | 100 | 103 | 100 | 102 | 3,037,000 |
| 2009/06/24 | 101 | 102 | 99 | 101 | 2,692,000 |
| 2009/06/23 | 103 | 104 | 100 | 101 | 3,961,000 |
| 2009/06/22 | 105 | 108 | 103 | 107 | 3,396,000 |
| 2009/06/19 | 108 | 109 | 106 | 107 | 1,729,000 |
| 2009/06/18 | 110 | 110 | 107 | 107 | 2,229,000 |
| 2009/06/17 | 106 | 110 | 105 | 109 | 3,352,000 |
| 2009/06/16 | 110 | 110 | 105 | 105 | 5,145,000 |
| 2009/06/15 | 114 | 115 | 110 | 110 | 5,790,000 |
| 2009/06/12 | 110 | 112 | 108 | 112 | 9,394,000 |
| 2009/06/11 | 109 | 110 | 108 | 108 | 2,428,000 |
| 2009/06/10 | 108 | 111 | 107 | 108 | 9,462,000 |
| 2009/06/09 | 104 | 108 | 104 | 106 | 7,847,000 |
| 2009/06/08 | 105 | 107 | 104 | 104 | 2,882,000 |
| 2009/06/05 | 107 | 107 | 102 | 104 | 5,249,000 |
| 2009/06/04 | 104 | 107 | 102 | 107 | 6,380,000 |
| 2009/06/03 | 102 | 106 | 102 | 104 | 7,111,000 |
| 2009/06/02 | 103 | 104 | 101 | 101 | 2,932,000 |
| 2009/06/01 | 100 | 102 | 99 | 102 | 2,483,000 |
| 2009/05/29 | 100 | 101 | 98 | 100 | 2,677,000 |
| 2009/05/28 | 99 | 101 | 98 | 99 | 3,597,000 |
| 2009/05/27 | 101 | 101 | 99 | 99 | 2,396,000 |
| 2009/05/26 | 101 | 101 | 97 | 99 | 3,204,000 |
| 2009/05/25 | 100 | 103 | 100 | 101 | 4,946,000 |
| 2009/05/22 | 99 | 101 | 99 | 100 | 2,639,000 |
| 2009/05/21 | 100 | 100 | 98 | 100 | 1,924,000 |
| 2009/05/20 | 102 | 102 | 100 | 101 | 2,388,000 |
| 2009/05/19 | 103 | 104 | 100 | 100 | 3,635,000 |
| 2009/05/18 | 99 | 101 | 99 | 99 | 3,243,000 |
| 2009/05/15 | 101 | 103 | 99 | 102 | 4,985,000 |
| 2009/05/14 | 103 | 103 | 100 | 101 | 4,269,000 |
| 2009/05/13 | 112 | 115 | 104 | 104 | 19,409,000 |
| 2009/05/12 | 101 | 109 | 101 | 105 | 9,334,000 |
| 2009/05/11 | 103 | 104 | 100 | 103 | 4,967,000 |
| 2009/05/08 | 98 | 103 | 98 | 103 | 5,809,000 |
| 2009/05/07 | 102 | 105 | 99 | 100 | 5,089,000 |
| 2009/05/01 | 92 | 98 | 91 | 98 | 5,499,000 |
| 2009/04/30 | 95 | 97 | 92 | 92 | 5,375,000 |
| 2009/04/28 | 98 | 98 | 94 | 94 | 4,773,000 |
| 2009/04/27 | 100 | 101 | 96 | 97 | 5,148,000 |
| 2009/04/24 | 101 | 103 | 97 | 98 | 12,508,000 |
| 2009/04/23 | 106 | 109 | 98 | 104 | 34,825,000 |
| 2009/04/22 | 89 | 106 | 88 | 102 | 57,481,000 |
| 2009/04/21 | 81 | 83 | 80 | 82 | 2,757,000 |
| 2009/04/20 | 88 | 88 | 84 | 84 | 2,849,000 |
| 2009/04/17 | 87 | 88 | 86 | 88 | 2,257,000 |
| 2009/04/16 | 89 | 89 | 84 | 84 | 4,023,000 |
| 2009/04/15 | 87 | 87 | 84 | 85 | 3,689,000 |
| 2009/04/14 | 91 | 93 | 86 | 87 | 7,076,000 |
| 2009/04/13 | 85 | 94 | 83 | 88 | 14,919,000 |
| 2009/04/10 | 77 | 84 | 75 | 80 | 12,783,000 |
| 2009/04/09 | 75 | 76 | 73 | 74 | 4,794,000 |
| 2009/04/08 | 74 | 76 | 71 | 72 | 7,390,000 |
| 2009/04/07 | 73 | 77 | 71 | 76 | 6,307,000 |
| 2009/04/06 | 72 | 74 | 72 | 73 | 2,707,000 |
| 2009/04/03 | 74 | 75 | 70 | 70 | 2,769,000 |
| 2009/04/02 | 73 | 74 | 71 | 72 | 3,407,000 |
| 2009/04/01 | 64 | 70 | 64 | 70 | 3,406,000 |
| 2009/03/31 | 67 | 70 | 62 | 63 | 6,267,000 |
| 2009/03/30 | 75 | 76 | 68 | 68 | 4,159,000 |
| 2009/03/27 | 69 | 74 | 68 | 73 | 8,539,000 |
| 2009/03/26 | 64 | 69 | 63 | 68 | 4,564,000 |
| 2009/03/25 | 62 | 64 | 61 | 64 | 3,660,000 |
| 2009/03/24 | 66 | 66 | 63 | 63 | 4,564,000 |
| 2009/03/23 | 63 | 65 | 62 | 65 | 4,053,000 |
| 2009/03/19 | 65 | 65 | 62 | 63 | 1,627,000 |
| 2009/03/18 | 66 | 67 | 63 | 63 | 2,362,000 |
| 2009/03/17 | 62 | 65 | 61 | 64 | 4,507,000 |
| 2009/03/16 | 62 | 64 | 62 | 62 | 4,813,000 |
| 2009/03/13 | 56 | 60 | 55 | 60 | 8,067,000 |
| 2009/03/12 | 56 | 58 | 55 | 55 | 8,016,000 |
| 2009/03/11 | 56 | 56 | 54 | 56 | 3,873,000 |
| 2009/03/10 | 53 | 54 | 53 | 54 | 650,000 |
| 2009/03/09 | 53 | 55 | 52 | 53 | 2,085,000 |
| 2009/03/06 | 54 | 54 | 53 | 53 | 2,031,000 |
| 2009/03/05 | 54 | 56 | 53 | 55 | 3,542,000 |
| 2009/03/04 | 52 | 54 | 52 | 54 | 2,715,000 |
| 2009/03/03 | 53 | 54 | 51 | 53 | 3,589,000 |
| 2009/03/02 | 53 | 54 | 53 | 54 | 1,484,000 |
| 2009/02/27 | 54 | 54 | 52 | 53 | 1,041,000 |
| 2009/02/26 | 53 | 53 | 52 | 53 | 1,785,000 |
| 2009/02/25 | 53 | 53 | 52 | 53 | 2,822,000 |
| 2009/02/24 | 53 | 53 | 52 | 53 | 2,115,000 |
| 2009/02/23 | 52 | 55 | 51 | 55 | 3,783,000 |
| 2009/02/20 | 53 | 54 | 52 | 53 | 1,385,000 |
| 2009/02/19 | 53 | 54 | 53 | 54 | 1,384,000 |
| 2009/02/18 | 52 | 54 | 51 | 53 | 3,449,000 |
| 2009/02/17 | 54 | 55 | 53 | 53 | 1,679,000 |
| 2009/02/16 | 54 | 55 | 53 | 55 | 2,353,000 |
| 2009/02/13 | 56 | 56 | 53 | 54 | 4,770,000 |
| 2009/02/12 | 56 | 58 | 55 | 55 | 2,284,000 |
| 2009/02/10 | 57 | 59 | 56 | 59 | 4,642,000 |
| 2009/02/09 | 57 | 57 | 55 | 55 | 1,863,000 |
| 2009/02/06 | 56 | 57 | 55 | 55 | 2,632,000 |
| 2009/02/05 | 57 | 57 | 54 | 54 | 2,072,000 |
| 2009/02/04 | 56 | 57 | 55 | 57 | 1,755,000 |
| 2009/02/03 | 54 | 57 | 54 | 55 | 2,070,000 |
| 2009/02/02 | 55 | 56 | 54 | 55 | 2,505,000 |
| 2009/01/30 | 57 | 58 | 55 | 55 | 2,273,000 |
| 2009/01/29 | 60 | 60 | 58 | 59 | 3,330,000 |
| 2009/01/28 | 58 | 60 | 57 | 59 | 2,624,000 |
| 2009/01/27 | 54 | 58 | 54 | 58 | 3,063,000 |
| 2009/01/26 | 54 | 56 | 53 | 53 | 2,340,000 |
| 2009/01/23 | 56 | 56 | 54 | 54 | 2,171,000 |
| 2009/01/22 | 56 | 57 | 55 | 57 | 3,017,000 |
| 2009/01/21 | 55 | 58 | 55 | 56 | 3,417,000 |
| 2009/01/20 | 57 | 57 | 55 | 57 | 2,628,000 |
| 2009/01/19 | 58 | 60 | 56 | 56 | 5,624,000 |
| 2009/01/16 | 59 | 59 | 57 | 58 | 4,608,000 |
| 2009/01/15 | 59 | 60 | 57 | 57 | 4,742,000 |
| 2009/01/14 | 64 | 64 | 61 | 62 | 3,889,000 |
| 2009/01/13 | 65 | 65 | 62 | 63 | 5,246,000 |
| 2009/01/09 | 65 | 68 | 64 | 66 | 5,623,000 |
| 2009/01/08 | 62 | 65 | 61 | 62 | 4,744,000 |
| 2009/01/07 | 69 | 71 | 63 | 63 | 14,484,000 |
| 2009/01/06 | 58 | 67 | 57 | 66 | 15,011,000 |
| 2009/01/05 | 58 | 59 | 56 | 57 | 1,834,000 |