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 |
|---|---|---|---|---|---|
| 2010/12/30 | 70 | 70 | 69 | 70 | 1,870,000 |
| 2010/12/29 | 70 | 71 | 69 | 71 | 1,458,000 |
| 2010/12/28 | 71 | 71 | 69 | 70 | 2,903,000 |
| 2010/12/27 | 71 | 71 | 70 | 71 | 1,992,000 |
| 2010/12/24 | 70 | 71 | 69 | 71 | 4,608,000 |
| 2010/12/22 | 72 | 72 | 70 | 70 | 3,145,000 |
| 2010/12/21 | 71 | 72 | 71 | 71 | 3,031,000 |
| 2010/12/20 | 72 | 73 | 71 | 71 | 4,421,000 |
| 2010/12/17 | 73 | 73 | 72 | 73 | 2,640,000 |
| 2010/12/16 | 73 | 74 | 72 | 72 | 2,444,000 |
| 2010/12/15 | 73 | 74 | 72 | 73 | 4,094,000 |
| 2010/12/14 | 71 | 74 | 71 | 72 | 11,202,000 |
| 2010/12/13 | 72 | 72 | 70 | 70 | 3,678,000 |
| 2010/12/10 | 73 | 73 | 71 | 71 | 6,340,000 |
| 2010/12/09 | 71 | 72 | 70 | 72 | 2,563,000 |
| 2010/12/08 | 71 | 72 | 70 | 70 | 2,092,000 |
| 2010/12/07 | 70 | 71 | 69 | 71 | 2,763,000 |
| 2010/12/06 | 71 | 71 | 70 | 70 | 2,982,000 |
| 2010/12/03 | 71 | 72 | 70 | 72 | 2,756,000 |
| 2010/12/02 | 73 | 73 | 71 | 71 | 3,678,000 |
| 2010/12/01 | 71 | 71 | 70 | 71 | 1,727,000 |
| 2010/11/30 | 73 | 73 | 71 | 72 | 4,021,000 |
| 2010/11/29 | 71 | 75 | 71 | 72 | 7,402,000 |
| 2010/11/26 | 70 | 72 | 69 | 71 | 3,965,000 |
| 2010/11/25 | 69 | 71 | 68 | 70 | 4,611,000 |
| 2010/11/24 | 68 | 69 | 67 | 68 | 5,229,000 |
| 2010/11/22 | 70 | 70 | 68 | 69 | 2,458,000 |
| 2010/11/19 | 70 | 71 | 68 | 69 | 3,330,000 |
| 2010/11/18 | 66 | 69 | 65 | 69 | 4,056,000 |
| 2010/11/17 | 64 | 67 | 63 | 66 | 4,247,000 |
| 2010/11/16 | 67 | 67 | 65 | 65 | 3,159,000 |
| 2010/11/15 | 66 | 67 | 66 | 67 | 2,376,000 |
| 2010/11/12 | 68 | 68 | 67 | 67 | 1,642,000 |
| 2010/11/11 | 66 | 68 | 66 | 68 | 2,105,000 |
| 2010/11/10 | 68 | 69 | 66 | 67 | 3,303,000 |
| 2010/11/09 | 68 | 69 | 67 | 68 | 4,084,000 |
| 2010/11/08 | 68 | 69 | 67 | 68 | 2,864,000 |
| 2010/11/05 | 67 | 69 | 67 | 68 | 3,016,000 |
| 2010/11/04 | 68 | 69 | 67 | 67 | 2,247,000 |
| 2010/11/02 | 68 | 69 | 67 | 68 | 3,725,000 |
| 2010/11/01 | 69 | 70 | 67 | 68 | 3,010,000 |
| 2010/10/29 | 71 | 72 | 70 | 70 | 1,770,000 |
| 2010/10/28 | 72 | 73 | 70 | 72 | 3,339,000 |
| 2010/10/27 | 74 | 76 | 71 | 72 | 6,823,000 |
| 2010/10/26 | 72 | 72 | 70 | 71 | 2,373,000 |
| 2010/10/25 | 71 | 74 | 71 | 72 | 5,792,000 |
| 2010/10/22 | 68 | 72 | 68 | 72 | 9,221,000 |
| 2010/10/21 | 69 | 69 | 66 | 68 | 5,879,000 |
| 2010/10/20 | 64 | 70 | 63 | 69 | 9,332,000 |
| 2010/10/19 | 62 | 65 | 61 | 64 | 6,620,000 |
| 2010/10/18 | 59 | 62 | 59 | 62 | 4,027,000 |
| 2010/10/15 | 62 | 62 | 58 | 59 | 7,662,000 |
| 2010/10/14 | 61 | 63 | 60 | 62 | 7,113,000 |
| 2010/10/13 | 61 | 63 | 60 | 60 | 6,559,000 |
| 2010/10/12 | 59 | 63 | 58 | 62 | 14,529,000 |
| 2010/10/08 | 75 | 76 | 74 | 74 | 3,045,000 |
| 2010/10/07 | 74 | 76 | 74 | 75 | 1,265,000 |
| 2010/10/06 | 75 | 76 | 73 | 75 | 3,328,000 |
| 2010/10/05 | 73 | 75 | 72 | 74 | 2,602,000 |
| 2010/10/04 | 74 | 74 | 73 | 74 | 713,000 |
| 2010/10/01 | 74 | 74 | 73 | 74 | 1,680,000 |
| 2010/09/30 | 74 | 75 | 73 | 73 | 1,557,000 |
| 2010/09/29 | 72 | 74 | 72 | 74 | 1,502,000 |
| 2010/09/28 | 73 | 73 | 72 | 72 | 1,138,000 |
| 2010/09/27 | 72 | 73 | 72 | 73 | 1,109,000 |
| 2010/09/24 | 73 | 73 | 71 | 72 | 3,264,000 |
| 2010/09/22 | 76 | 76 | 75 | 75 | 1,299,000 |
| 2010/09/21 | 77 | 77 | 76 | 76 | 1,795,000 |
| 2010/09/17 | 75 | 76 | 75 | 76 | 2,815,000 |
| 2010/09/16 | 74 | 75 | 73 | 75 | 2,676,000 |
| 2010/09/15 | 73 | 74 | 72 | 74 | 2,803,000 |
| 2010/09/14 | 74 | 74 | 72 | 74 | 2,797,000 |
| 2010/09/13 | 71 | 73 | 70 | 73 | 1,847,000 |
| 2010/09/10 | 71 | 72 | 70 | 70 | 3,199,000 |
| 2010/09/09 | 71 | 72 | 70 | 70 | 1,256,000 |
| 2010/09/08 | 71 | 72 | 70 | 70 | 1,371,000 |
| 2010/09/07 | 72 | 73 | 71 | 73 | 2,240,000 |
| 2010/09/06 | 70 | 73 | 70 | 73 | 2,507,000 |
| 2010/09/03 | 69 | 70 | 68 | 70 | 2,707,000 |
| 2010/09/02 | 68 | 70 | 67 | 68 | 5,239,000 |
| 2010/09/01 | 65 | 67 | 64 | 67 | 2,592,000 |
| 2010/08/31 | 65 | 66 | 64 | 65 | 1,884,000 |
| 2010/08/30 | 66 | 67 | 65 | 66 | 1,909,000 |
| 2010/08/27 | 62 | 65 | 62 | 65 | 3,504,000 |
| 2010/08/26 | 60 | 64 | 60 | 63 | 4,411,000 |
| 2010/08/25 | 60 | 61 | 60 | 60 | 1,625,000 |
| 2010/08/24 | 62 | 63 | 60 | 61 | 3,286,000 |
| 2010/08/23 | 64 | 65 | 63 | 63 | 1,518,000 |
| 2010/08/20 | 64 | 65 | 64 | 64 | 1,378,000 |
| 2010/08/19 | 65 | 66 | 64 | 65 | 2,377,000 |
| 2010/08/18 | 65 | 65 | 64 | 65 | 1,785,000 |
| 2010/08/17 | 63 | 64 | 63 | 64 | 1,114,000 |
| 2010/08/16 | 64 | 65 | 63 | 64 | 1,482,000 |
| 2010/08/13 | 64 | 65 | 62 | 65 | 3,852,000 |
| 2010/08/12 | 65 | 66 | 64 | 64 | 3,385,000 |
| 2010/08/11 | 67 | 67 | 65 | 65 | 2,520,000 |
| 2010/08/10 | 68 | 68 | 66 | 67 | 2,096,000 |
| 2010/08/09 | 67 | 68 | 66 | 68 | 2,381,000 |
| 2010/08/06 | 67 | 68 | 66 | 68 | 1,679,000 |
| 2010/08/05 | 67 | 68 | 66 | 67 | 2,536,000 |
| 2010/08/04 | 67 | 68 | 66 | 66 | 1,938,000 |
| 2010/08/03 | 67 | 68 | 66 | 67 | 2,665,000 |
| 2010/08/02 | 68 | 68 | 64 | 66 | 5,697,000 |
| 2010/07/30 | 69 | 70 | 68 | 69 | 2,424,000 |
| 2010/07/29 | 70 | 70 | 69 | 69 | 1,989,000 |
| 2010/07/28 | 70 | 71 | 69 | 71 | 2,811,000 |
| 2010/07/27 | 68 | 70 | 68 | 69 | 3,384,000 |
| 2010/07/26 | 68 | 69 | 67 | 67 | 1,866,000 |
| 2010/07/23 | 68 | 69 | 67 | 67 | 4,267,000 |
| 2010/07/22 | 67 | 69 | 65 | 66 | 4,346,000 |
| 2010/07/21 | 70 | 71 | 68 | 69 | 2,830,000 |
| 2010/07/20 | 70 | 71 | 69 | 70 | 1,895,000 |
| 2010/07/16 | 73 | 73 | 70 | 71 | 4,283,000 |
| 2010/07/15 | 76 | 77 | 73 | 73 | 4,886,000 |
| 2010/07/14 | 76 | 78 | 76 | 77 | 2,716,000 |
| 2010/07/13 | 76 | 76 | 75 | 75 | 1,402,000 |
| 2010/07/12 | 76 | 77 | 74 | 76 | 3,646,000 |
| 2010/07/09 | 77 | 78 | 76 | 76 | 3,237,000 |
| 2010/07/08 | 77 | 78 | 76 | 77 | 2,345,000 |
| 2010/07/07 | 78 | 78 | 75 | 75 | 3,219,000 |
| 2010/07/06 | 77 | 79 | 75 | 79 | 2,760,000 |
| 2010/07/05 | 75 | 77 | 74 | 77 | 1,996,000 |
| 2010/07/02 | 73 | 75 | 72 | 75 | 3,366,000 |
| 2010/07/01 | 75 | 76 | 72 | 72 | 5,375,000 |
| 2010/06/30 | 82 | 82 | 76 | 77 | 9,182,000 |
| 2010/06/29 | 82 | 84 | 81 | 83 | 5,341,000 |
| 2010/06/28 | 81 | 81 | 80 | 81 | 2,645,000 |
| 2010/06/25 | 79 | 81 | 78 | 80 | 3,796,000 |
| 2010/06/24 | 80 | 81 | 79 | 79 | 3,046,000 |
| 2010/06/23 | 82 | 82 | 79 | 79 | 3,479,000 |
| 2010/06/22 | 82 | 83 | 82 | 83 | 1,583,000 |
| 2010/06/21 | 81 | 83 | 81 | 82 | 2,739,000 |
| 2010/06/18 | 81 | 82 | 80 | 80 | 1,781,000 |
| 2010/06/17 | 82 | 82 | 81 | 82 | 1,010,000 |
| 2010/06/16 | 84 | 85 | 81 | 82 | 3,345,000 |
| 2010/06/15 | 81 | 83 | 81 | 83 | 2,396,000 |
| 2010/06/14 | 80 | 81 | 80 | 81 | 1,764,000 |
| 2010/06/11 | 83 | 83 | 79 | 79 | 7,280,000 |
| 2010/06/10 | 79 | 81 | 79 | 81 | 2,300,000 |
| 2010/06/09 | 80 | 80 | 79 | 79 | 2,968,000 |
| 2010/06/08 | 81 | 83 | 80 | 80 | 4,044,000 |
| 2010/06/07 | 83 | 83 | 81 | 81 | 2,000,000 |
| 2010/06/04 | 85 | 87 | 84 | 85 | 2,385,000 |
| 2010/06/03 | 84 | 86 | 84 | 86 | 2,300,000 |
| 2010/06/02 | 83 | 84 | 82 | 82 | 2,826,000 |
| 2010/06/01 | 86 | 86 | 84 | 84 | 2,481,000 |
| 2010/05/31 | 85 | 87 | 85 | 86 | 2,909,000 |
| 2010/05/28 | 86 | 88 | 84 | 85 | 3,900,000 |
| 2010/05/27 | 81 | 84 | 81 | 84 | 3,166,000 |
| 2010/05/26 | 82 | 83 | 80 | 80 | 6,227,000 |
| 2010/05/25 | 80 | 81 | 78 | 80 | 5,156,000 |
| 2010/05/24 | 82 | 83 | 80 | 80 | 4,209,000 |
| 2010/05/21 | 79 | 82 | 79 | 81 | 4,901,000 |
| 2010/05/20 | 83 | 85 | 83 | 83 | 2,472,000 |
| 2010/05/19 | 81 | 85 | 80 | 84 | 5,713,000 |
| 2010/05/18 | 87 | 88 | 84 | 85 | 3,356,000 |
| 2010/05/17 | 90 | 90 | 86 | 88 | 4,487,000 |
| 2010/05/14 | 91 | 92 | 91 | 91 | 2,279,000 |
| 2010/05/13 | 92 | 93 | 91 | 92 | 3,113,000 |
| 2010/05/12 | 92 | 93 | 90 | 90 | 2,670,000 |
| 2010/05/11 | 95 | 96 | 91 | 92 | 6,107,000 |
| 2010/05/10 | 90 | 94 | 90 | 93 | 5,995,000 |
| 2010/05/07 | 89 | 91 | 87 | 89 | 8,072,000 |
| 2010/05/06 | 95 | 97 | 93 | 94 | 10,786,000 |
| 2010/04/30 | 98 | 101 | 96 | 98 | 24,975,000 |
| 2010/04/28 | 92 | 93 | 90 | 91 | 4,501,000 |
| 2010/04/27 | 95 | 95 | 93 | 94 | 3,254,000 |
| 2010/04/26 | 93 | 95 | 93 | 95 | 4,797,000 |
| 2010/04/23 | 94 | 95 | 90 | 92 | 7,238,000 |
| 2010/04/22 | 90 | 94 | 89 | 93 | 8,977,000 |
| 2010/04/21 | 88 | 90 | 87 | 90 | 3,596,000 |
| 2010/04/20 | 88 | 90 | 87 | 89 | 3,977,000 |
| 2010/04/19 | 86 | 88 | 85 | 88 | 3,498,000 |
| 2010/04/16 | 88 | 89 | 86 | 88 | 6,366,000 |
| 2010/04/15 | 90 | 91 | 89 | 89 | 4,397,000 |
| 2010/04/14 | 93 | 94 | 90 | 90 | 5,891,000 |
| 2010/04/13 | 93 | 94 | 89 | 92 | 10,299,000 |
| 2010/04/12 | 88 | 97 | 88 | 93 | 19,275,000 |
| 2010/04/09 | 87 | 88 | 86 | 86 | 4,477,000 |
| 2010/04/08 | 84 | 88 | 84 | 87 | 7,273,000 |
| 2010/04/07 | 83 | 85 | 82 | 85 | 5,495,000 |
| 2010/04/06 | 85 | 85 | 82 | 83 | 4,287,000 |
| 2010/04/05 | 82 | 84 | 82 | 84 | 6,041,000 |
| 2010/04/02 | 81 | 82 | 80 | 82 | 3,662,000 |
| 2010/04/01 | 80 | 81 | 78 | 80 | 6,650,000 |
| 2010/03/31 | 78 | 80 | 78 | 78 | 7,090,000 |
| 2010/03/30 | 78 | 79 | 77 | 78 | 4,154,000 |
| 2010/03/29 | 76 | 78 | 75 | 77 | 5,866,000 |
| 2010/03/26 | 74 | 75 | 73 | 75 | 2,555,000 |
| 2010/03/25 | 74 | 74 | 73 | 73 | 2,011,000 |
| 2010/03/24 | 73 | 74 | 72 | 74 | 3,355,000 |
| 2010/03/23 | 74 | 74 | 72 | 73 | 3,651,000 |
| 2010/03/19 | 75 | 75 | 74 | 74 | 1,622,000 |
| 2010/03/18 | 77 | 77 | 74 | 74 | 3,866,000 |
| 2010/03/17 | 76 | 77 | 75 | 77 | 3,293,000 |
| 2010/03/16 | 76 | 77 | 75 | 76 | 6,148,000 |
| 2010/03/15 | 72 | 75 | 72 | 75 | 9,793,000 |
| 2010/03/12 | 73 | 73 | 71 | 71 | 7,183,000 |
| 2010/03/11 | 72 | 73 | 71 | 72 | 6,970,000 |
| 2010/03/10 | 70 | 72 | 70 | 71 | 4,232,000 |
| 2010/03/09 | 71 | 72 | 70 | 70 | 1,966,000 |
| 2010/03/08 | 71 | 72 | 70 | 71 | 3,928,000 |
| 2010/03/05 | 70 | 71 | 70 | 70 | 1,408,000 |
| 2010/03/04 | 70 | 71 | 69 | 70 | 1,930,000 |
| 2010/03/03 | 70 | 71 | 69 | 70 | 1,883,000 |
| 2010/03/02 | 71 | 71 | 69 | 71 | 3,482,000 |
| 2010/03/01 | 69 | 71 | 69 | 71 | 1,858,000 |
| 2010/02/26 | 69 | 70 | 68 | 68 | 2,796,000 |
| 2010/02/25 | 71 | 71 | 69 | 70 | 2,889,000 |
| 2010/02/24 | 71 | 72 | 70 | 70 | 2,535,000 |
| 2010/02/23 | 71 | 72 | 71 | 72 | 1,514,000 |
| 2010/02/22 | 71 | 72 | 71 | 71 | 1,412,000 |
| 2010/02/19 | 72 | 72 | 70 | 70 | 1,887,000 |
| 2010/02/18 | 72 | 72 | 70 | 72 | 2,219,000 |
| 2010/02/17 | 72 | 73 | 70 | 71 | 2,702,000 |
| 2010/02/16 | 72 | 72 | 70 | 71 | 1,901,000 |
| 2010/02/15 | 72 | 72 | 70 | 71 | 1,825,000 |
| 2010/02/12 | 69 | 72 | 69 | 72 | 4,190,000 |
| 2010/02/10 | 71 | 71 | 69 | 69 | 4,470,000 |
| 2010/02/09 | 70 | 71 | 69 | 70 | 4,545,000 |
| 2010/02/08 | 71 | 72 | 70 | 70 | 4,695,000 |
| 2010/02/05 | 74 | 74 | 72 | 73 | 4,523,000 |
| 2010/02/04 | 82 | 83 | 75 | 76 | 15,006,000 |
| 2010/02/03 | 78 | 82 | 78 | 82 | 3,549,000 |
| 2010/02/02 | 76 | 78 | 76 | 76 | 1,996,000 |
| 2010/02/01 | 77 | 77 | 75 | 76 | 2,002,000 |
| 2010/01/29 | 79 | 80 | 77 | 77 | 1,674,000 |
| 2010/01/28 | 78 | 80 | 76 | 80 | 2,459,000 |
| 2010/01/27 | 78 | 78 | 76 | 76 | 1,680,000 |
| 2010/01/26 | 79 | 80 | 77 | 77 | 2,575,000 |
| 2010/01/25 | 78 | 80 | 77 | 79 | 2,975,000 |
| 2010/01/22 | 80 | 80 | 79 | 79 | 1,158,000 |
| 2010/01/21 | 81 | 82 | 79 | 82 | 2,580,000 |
| 2010/01/20 | 82 | 83 | 81 | 81 | 1,156,000 |
| 2010/01/19 | 81 | 82 | 80 | 82 | 1,640,000 |
| 2010/01/18 | 82 | 83 | 81 | 81 | 1,369,000 |
| 2010/01/15 | 84 | 84 | 82 | 83 | 1,986,000 |
| 2010/01/14 | 81 | 84 | 81 | 84 | 1,937,000 |
| 2010/01/13 | 84 | 85 | 79 | 81 | 4,754,000 |
| 2010/01/12 | 84 | 85 | 83 | 85 | 2,045,000 |
| 2010/01/08 | 84 | 85 | 83 | 84 | 2,700,000 |
| 2010/01/07 | 81 | 85 | 81 | 83 | 5,865,000 |
| 2010/01/06 | 80 | 81 | 80 | 81 | 913,000 |
| 2010/01/05 | 82 | 82 | 80 | 80 | 2,719,000 |
| 2010/01/04 | 78 | 82 | 78 | 81 | 3,438,000 |