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 |
---|---|---|---|---|---|
2021/12/30 | 900 | 906 | 895 | 904 | 176,500 |
2021/12/29 | 877 | 901 | 877 | 901 | 238,200 |
2021/12/28 | 875 | 884 | 869 | 884 | 448,500 |
2021/12/27 | 874 | 875 | 865 | 867 | 308,900 |
2021/12/24 | 882 | 884 | 877 | 879 | 172,700 |
2021/12/23 | 884 | 885 | 879 | 882 | 271,400 |
2021/12/22 | 882 | 887 | 878 | 880 | 163,200 |
2021/12/21 | 894 | 895 | 876 | 883 | 272,400 |
2021/12/20 | 892 | 897 | 879 | 882 | 241,300 |
2021/12/17 | 912 | 913 | 895 | 903 | 382,600 |
2021/12/16 | 900 | 912 | 899 | 912 | 538,000 |
2021/12/15 | 889 | 897 | 884 | 887 | 285,200 |
2021/12/14 | 879 | 894 | 879 | 888 | 247,900 |
2021/12/13 | 901 | 901 | 880 | 884 | 254,300 |
2021/12/10 | 900 | 906 | 887 | 890 | 258,500 |
2021/12/09 | 904 | 904 | 896 | 900 | 378,100 |
2021/12/08 | 912 | 915 | 907 | 907 | 284,500 |
2021/12/07 | 894 | 907 | 891 | 907 | 449,100 |
2021/12/06 | 870 | 886 | 868 | 883 | 467,500 |
2021/12/03 | 857 | 865 | 845 | 864 | 324,200 |
2021/12/02 | 830 | 853 | 827 | 850 | 444,500 |
2021/12/01 | 837 | 850 | 831 | 845 | 431,600 |
2021/11/30 | 861 | 872 | 836 | 838 | 718,900 |
2021/11/29 | 874 | 880 | 858 | 859 | 445,900 |
2021/11/26 | 897 | 900 | 878 | 887 | 681,900 |
2021/11/25 | 915 | 919 | 909 | 909 | 234,500 |
2021/11/24 | 920 | 931 | 916 | 918 | 278,900 |
2021/11/22 | 915 | 924 | 912 | 923 | 224,200 |
2021/11/19 | 901 | 919 | 899 | 919 | 330,900 |
2021/11/18 | 902 | 905 | 892 | 902 | 557,700 |
2021/11/17 | 915 | 917 | 905 | 910 | 554,700 |
2021/11/16 | 930 | 932 | 916 | 917 | 455,200 |
2021/11/15 | 940 | 945 | 921 | 928 | 477,700 |
2021/11/12 | 946 | 948 | 920 | 925 | 965,700 |
2021/11/11 | 959 | 979 | 959 | 976 | 326,100 |
2021/11/10 | 961 | 964 | 954 | 958 | 250,100 |
2021/11/09 | 984 | 990 | 959 | 961 | 370,500 |
2021/11/08 | 1,004 | 1,004 | 987 | 990 | 314,500 |
2021/11/05 | 988 | 1,002 | 985 | 996 | 429,500 |
2021/11/04 | 974 | 988 | 970 | 987 | 711,600 |
2021/11/02 | 959 | 967 | 956 | 959 | 267,600 |
2021/11/01 | 950 | 955 | 944 | 955 | 342,800 |
2021/10/29 | 941 | 941 | 929 | 935 | 374,200 |
2021/10/28 | 929 | 940 | 922 | 934 | 406,800 |
2021/10/27 | 943 | 946 | 932 | 932 | 375,400 |
2021/10/26 | 949 | 960 | 944 | 951 | 203,500 |
2021/10/25 | 941 | 952 | 940 | 942 | 308,700 |
2021/10/22 | 948 | 958 | 945 | 956 | 380,500 |
2021/10/21 | 972 | 973 | 960 | 963 | 252,800 |
2021/10/20 | 964 | 984 | 964 | 967 | 328,100 |
2021/10/19 | 987 | 987 | 978 | 979 | 198,200 |
2021/10/18 | 981 | 987 | 977 | 986 | 278,800 |
2021/10/15 | 959 | 974 | 958 | 974 | 304,600 |
2021/10/14 | 937 | 950 | 933 | 950 | 291,400 |
2021/10/13 | 926 | 944 | 914 | 937 | 688,200 |
2021/10/12 | 975 | 979 | 956 | 956 | 456,800 |
2021/10/11 | 979 | 982 | 974 | 976 | 180,600 |
2021/10/08 | 976 | 985 | 970 | 972 | 361,100 |
2021/10/07 | 978 | 983 | 970 | 970 | 356,200 |
2021/10/06 | 960 | 981 | 955 | 964 | 480,800 |
2021/10/05 | 971 | 973 | 953 | 961 | 443,100 |
2021/10/04 | 979 | 989 | 971 | 979 | 317,700 |
2021/10/01 | 977 | 984 | 967 | 974 | 362,900 |
2021/09/30 | 992 | 997 | 979 | 979 | 407,900 |
2021/09/29 | 984 | 992 | 980 | 992 | 352,500 |
2021/09/28 | 1,008 | 1,008 | 989 | 999 | 265,400 |
2021/09/27 | 999 | 1,010 | 998 | 999 | 279,500 |
2021/09/24 | 985 | 994 | 978 | 993 | 275,500 |
2021/09/22 | 980 | 981 | 963 | 963 | 432,100 |
2021/09/21 | 984 | 992 | 980 | 983 | 317,200 |
2021/09/17 | 999 | 1,007 | 994 | 1,004 | 387,300 |
2021/09/16 | 999 | 1,000 | 991 | 998 | 247,600 |
2021/09/15 | 996 | 999 | 989 | 991 | 265,800 |
2021/09/14 | 995 | 999 | 990 | 996 | 367,100 |
2021/09/13 | 993 | 998 | 989 | 995 | 342,300 |
2021/09/10 | 1,010 | 1,016 | 1,003 | 1,007 | 488,200 |
2021/09/09 | 1,017 | 1,032 | 1,013 | 1,017 | 282,900 |
2021/09/08 | 1,011 | 1,021 | 1,005 | 1,018 | 356,100 |
2021/09/07 | 1,012 | 1,017 | 1,003 | 1,004 | 272,000 |
2021/09/06 | 1,003 | 1,010 | 998 | 1,008 | 298,300 |
2021/09/03 | 997 | 1,005 | 991 | 1,001 | 370,000 |
2021/09/02 | 990 | 998 | 986 | 992 | 345,700 |
2021/09/01 | 990 | 996 | 985 | 987 | 250,400 |
2021/08/31 | 983 | 994 | 981 | 988 | 317,600 |
2021/08/30 | 968 | 989 | 962 | 986 | 620,600 |
2021/08/27 | 958 | 964 | 950 | 955 | 478,700 |
2021/08/26 | 951 | 957 | 944 | 956 | 277,500 |
2021/08/25 | 960 | 966 | 952 | 952 | 211,600 |
2021/08/24 | 951 | 963 | 950 | 957 | 203,100 |
2021/08/23 | 950 | 955 | 945 | 952 | 195,900 |
2021/08/20 | 951 | 955 | 933 | 935 | 514,500 |
2021/08/19 | 957 | 965 | 951 | 955 | 524,100 |
2021/08/18 | 965 | 967 | 954 | 961 | 669,900 |
2021/08/17 | 998 | 999 | 969 | 970 | 680,200 |
2021/08/16 | 977 | 994 | 963 | 994 | 962,000 |
2021/08/13 | 967 | 988 | 958 | 983 | 1,681,200 |
2021/08/12 | 1,065 | 1,086 | 1,063 | 1,080 | 508,300 |
2021/08/11 | 1,060 | 1,065 | 1,048 | 1,055 | 357,000 |
2021/08/10 | 1,039 | 1,059 | 1,037 | 1,046 | 320,400 |
2021/08/06 | 1,033 | 1,043 | 1,024 | 1,039 | 209,200 |
2021/08/05 | 1,018 | 1,040 | 1,014 | 1,032 | 300,000 |
2021/08/04 | 1,036 | 1,042 | 1,026 | 1,028 | 248,700 |
2021/08/03 | 1,056 | 1,062 | 1,031 | 1,033 | 271,500 |
2021/08/02 | 1,032 | 1,071 | 1,028 | 1,062 | 705,400 |
2021/07/30 | 1,015 | 1,031 | 1,005 | 1,020 | 515,200 |
2021/07/29 | 1,023 | 1,026 | 1,013 | 1,014 | 207,700 |
2021/07/28 | 1,018 | 1,032 | 1,016 | 1,016 | 330,700 |
2021/07/27 | 1,016 | 1,030 | 1,013 | 1,026 | 367,200 |
2021/07/26 | 1,022 | 1,026 | 1,006 | 1,010 | 388,700 |
2021/07/21 | 1,021 | 1,032 | 1,011 | 1,011 | 358,200 |
2021/07/20 | 1,001 | 1,022 | 992 | 1,015 | 494,700 |
2021/07/19 | 1,013 | 1,020 | 1,002 | 1,009 | 252,400 |
2021/07/16 | 1,021 | 1,039 | 1,012 | 1,024 | 453,700 |
2021/07/15 | 1,028 | 1,033 | 1,021 | 1,025 | 412,500 |
2021/07/14 | 1,030 | 1,040 | 1,021 | 1,035 | 312,200 |
2021/07/13 | 1,032 | 1,042 | 1,029 | 1,035 | 433,400 |
2021/07/12 | 1,016 | 1,026 | 1,014 | 1,024 | 467,100 |
2021/07/09 | 994 | 1,015 | 989 | 1,012 | 395,200 |
2021/07/08 | 1,023 | 1,029 | 1,006 | 1,006 | 339,600 |
2021/07/07 | 1,015 | 1,032 | 1,012 | 1,026 | 364,800 |
2021/07/06 | 1,027 | 1,035 | 1,013 | 1,030 | 304,300 |
2021/07/05 | 1,027 | 1,028 | 1,018 | 1,022 | 215,400 |
2021/07/02 | 1,025 | 1,034 | 1,025 | 1,031 | 261,600 |
2021/07/01 | 1,027 | 1,032 | 1,015 | 1,029 | 314,700 |
2021/06/30 | 1,017 | 1,024 | 1,011 | 1,018 | 360,900 |
2021/06/29 | 1,025 | 1,027 | 1,005 | 1,011 | 423,300 |
2021/06/28 | 1,030 | 1,035 | 1,022 | 1,031 | 292,500 |
2021/06/25 | 1,022 | 1,023 | 1,012 | 1,019 | 269,000 |
2021/06/24 | 1,005 | 1,011 | 998 | 1,003 | 194,000 |
2021/06/23 | 1,018 | 1,018 | 1,004 | 1,011 | 253,900 |
2021/06/22 | 1,010 | 1,019 | 1,002 | 1,018 | 414,500 |
2021/06/21 | 984 | 996 | 981 | 989 | 487,700 |
2021/06/18 | 1,016 | 1,016 | 998 | 1,001 | 365,600 |
2021/06/17 | 1,005 | 1,017 | 1,001 | 1,016 | 310,300 |
2021/06/16 | 1,018 | 1,025 | 1,009 | 1,014 | 410,200 |
2021/06/15 | 1,027 | 1,033 | 1,024 | 1,028 | 358,200 |
2021/06/14 | 1,014 | 1,021 | 1,010 | 1,016 | 355,800 |
2021/06/11 | 1,011 | 1,017 | 1,007 | 1,009 | 428,800 |
2021/06/10 | 999 | 1,012 | 990 | 1,009 | 408,500 |
2021/06/09 | 1,000 | 1,010 | 999 | 1,001 | 217,700 |
2021/06/08 | 1,005 | 1,008 | 998 | 1,003 | 214,300 |
2021/06/07 | 1,023 | 1,024 | 998 | 1,002 | 430,700 |
2021/06/04 | 996 | 1,006 | 989 | 1,003 | 331,100 |
2021/06/03 | 996 | 999 | 985 | 993 | 328,400 |
2021/06/02 | 980 | 997 | 980 | 996 | 397,500 |
2021/06/01 | 985 | 992 | 969 | 992 | 482,500 |
2021/05/31 | 991 | 991 | 970 | 978 | 526,500 |
2021/05/28 | 994 | 999 | 983 | 994 | 452,500 |
2021/05/27 | 986 | 990 | 975 | 975 | 533,400 |
2021/05/26 | 1,002 | 1,003 | 991 | 992 | 250,400 |
2021/05/25 | 1,020 | 1,021 | 1,001 | 1,004 | 409,300 |
2021/05/24 | 1,000 | 1,020 | 1,000 | 1,016 | 280,200 |
2021/05/21 | 994 | 1,006 | 993 | 999 | 445,400 |
2021/05/20 | 981 | 995 | 976 | 989 | 456,900 |
2021/05/19 | 970 | 980 | 966 | 980 | 362,700 |
2021/05/18 | 959 | 983 | 957 | 977 | 579,000 |
2021/05/17 | 974 | 982 | 950 | 951 | 533,000 |
2021/05/14 | 965 | 968 | 954 | 963 | 786,300 |
2021/05/13 | 1,000 | 1,005 | 966 | 967 | 1,179,900 |
2021/05/12 | 1,057 | 1,057 | 1,000 | 1,002 | 1,150,700 |
2021/05/11 | 1,107 | 1,109 | 1,062 | 1,066 | 1,433,800 |
2021/05/10 | 1,175 | 1,203 | 1,172 | 1,197 | 309,900 |
2021/05/07 | 1,167 | 1,178 | 1,150 | 1,173 | 352,700 |
2021/05/06 | 1,155 | 1,166 | 1,143 | 1,160 | 482,000 |
2021/04/30 | 1,151 | 1,169 | 1,151 | 1,155 | 291,400 |
2021/04/28 | 1,140 | 1,159 | 1,138 | 1,152 | 277,400 |
2021/04/27 | 1,155 | 1,156 | 1,138 | 1,144 | 231,100 |
2021/04/26 | 1,154 | 1,168 | 1,150 | 1,160 | 559,100 |
2021/04/23 | 1,114 | 1,148 | 1,111 | 1,139 | 527,600 |
2021/04/22 | 1,118 | 1,137 | 1,117 | 1,129 | 396,500 |
2021/04/21 | 1,124 | 1,124 | 1,104 | 1,110 | 449,000 |
2021/04/20 | 1,171 | 1,171 | 1,146 | 1,148 | 392,600 |
2021/04/19 | 1,196 | 1,207 | 1,187 | 1,191 | 454,400 |
2021/04/16 | 1,195 | 1,202 | 1,174 | 1,194 | 316,800 |
2021/04/15 | 1,186 | 1,207 | 1,182 | 1,189 | 440,400 |
2021/04/14 | 1,180 | 1,183 | 1,163 | 1,182 | 365,900 |
2021/04/13 | 1,160 | 1,170 | 1,156 | 1,167 | 210,100 |
2021/04/12 | 1,153 | 1,162 | 1,144 | 1,159 | 263,500 |
2021/04/09 | 1,150 | 1,159 | 1,141 | 1,144 | 312,100 |
2021/04/08 | 1,165 | 1,168 | 1,138 | 1,141 | 433,100 |
2021/04/07 | 1,149 | 1,188 | 1,143 | 1,188 | 508,100 |
2021/04/06 | 1,173 | 1,174 | 1,137 | 1,151 | 373,900 |
2021/04/05 | 1,155 | 1,167 | 1,145 | 1,167 | 327,400 |
2021/04/02 | 1,157 | 1,163 | 1,134 | 1,142 | 243,800 |
2021/04/01 | 1,165 | 1,171 | 1,147 | 1,148 | 374,600 |
2021/03/31 | 1,152 | 1,158 | 1,135 | 1,150 | 471,100 |
2021/03/30 | 1,155 | 1,157 | 1,135 | 1,150 | 550,300 |
2021/03/29 | 1,216 | 1,218 | 1,163 | 1,175 | 754,500 |
2021/03/26 | 1,201 | 1,217 | 1,194 | 1,202 | 388,100 |
2021/03/25 | 1,176 | 1,202 | 1,176 | 1,183 | 338,500 |
2021/03/24 | 1,181 | 1,199 | 1,161 | 1,165 | 464,900 |
2021/03/23 | 1,225 | 1,228 | 1,193 | 1,195 | 574,900 |
2021/03/22 | 1,234 | 1,241 | 1,213 | 1,223 | 393,400 |
2021/03/19 | 1,228 | 1,251 | 1,205 | 1,240 | 2,310,000 |
2021/03/18 | 1,218 | 1,228 | 1,208 | 1,224 | 647,900 |
2021/03/17 | 1,196 | 1,218 | 1,194 | 1,214 | 452,200 |
2021/03/16 | 1,213 | 1,217 | 1,188 | 1,203 | 719,300 |
2021/03/15 | 1,159 | 1,205 | 1,159 | 1,202 | 1,138,700 |
2021/03/12 | 1,131 | 1,138 | 1,112 | 1,136 | 649,300 |
2021/03/11 | 1,133 | 1,150 | 1,127 | 1,128 | 567,700 |
2021/03/10 | 1,121 | 1,134 | 1,114 | 1,128 | 628,700 |
2021/03/09 | 1,111 | 1,123 | 1,102 | 1,122 | 461,400 |
2021/03/08 | 1,088 | 1,109 | 1,084 | 1,108 | 515,100 |
2021/03/05 | 1,050 | 1,075 | 1,039 | 1,075 | 507,300 |
2021/03/04 | 1,055 | 1,056 | 1,035 | 1,047 | 747,000 |
2021/03/03 | 1,052 | 1,071 | 1,046 | 1,058 | 671,700 |
2021/03/02 | 1,056 | 1,065 | 1,044 | 1,054 | 501,400 |
2021/03/01 | 1,050 | 1,065 | 1,044 | 1,065 | 390,700 |
2021/02/26 | 1,053 | 1,065 | 1,036 | 1,043 | 539,300 |
2021/02/25 | 1,062 | 1,065 | 1,038 | 1,054 | 603,800 |
2021/02/24 | 1,059 | 1,061 | 1,041 | 1,041 | 489,600 |
2021/02/22 | 1,052 | 1,062 | 1,047 | 1,050 | 520,700 |
2021/02/19 | 1,035 | 1,038 | 1,010 | 1,030 | 712,400 |
2021/02/18 | 1,066 | 1,066 | 1,044 | 1,045 | 369,900 |
2021/02/17 | 1,066 | 1,084 | 1,064 | 1,065 | 322,000 |
2021/02/16 | 1,071 | 1,075 | 1,058 | 1,071 | 393,700 |
2021/02/15 | 1,107 | 1,108 | 1,071 | 1,077 | 430,900 |
2021/02/12 | 1,096 | 1,100 | 1,086 | 1,093 | 319,000 |
2021/02/10 | 1,101 | 1,106 | 1,092 | 1,094 | 364,200 |
2021/02/09 | 1,128 | 1,138 | 1,103 | 1,115 | 587,600 |
2021/02/08 | 1,100 | 1,123 | 1,098 | 1,116 | 702,000 |
2021/02/05 | 1,080 | 1,096 | 1,063 | 1,090 | 815,700 |
2021/02/04 | 1,116 | 1,138 | 1,115 | 1,134 | 580,500 |
2021/02/03 | 1,096 | 1,125 | 1,092 | 1,125 | 523,200 |
2021/02/02 | 1,090 | 1,103 | 1,081 | 1,086 | 358,600 |
2021/02/01 | 1,093 | 1,107 | 1,088 | 1,095 | 282,100 |
2021/01/29 | 1,090 | 1,107 | 1,079 | 1,093 | 826,700 |
2021/01/28 | 1,063 | 1,106 | 1,061 | 1,102 | 568,700 |
2021/01/27 | 1,079 | 1,083 | 1,058 | 1,079 | 510,700 |
2021/01/26 | 1,080 | 1,080 | 1,066 | 1,073 | 385,100 |
2021/01/25 | 1,069 | 1,089 | 1,069 | 1,080 | 446,300 |
2021/01/22 | 1,050 | 1,072 | 1,041 | 1,062 | 426,400 |
2021/01/21 | 1,074 | 1,080 | 1,057 | 1,062 | 387,100 |
2021/01/20 | 1,039 | 1,068 | 1,033 | 1,068 | 555,100 |
2021/01/19 | 1,046 | 1,055 | 1,031 | 1,033 | 471,100 |
2021/01/18 | 1,053 | 1,066 | 1,037 | 1,054 | 465,000 |
2021/01/15 | 1,044 | 1,089 | 1,039 | 1,064 | 1,257,600 |
2021/01/14 | 1,005 | 1,041 | 1,003 | 1,029 | 819,200 |
2021/01/13 | 1,010 | 1,023 | 1,002 | 1,015 | 563,800 |
2021/01/12 | 1,010 | 1,026 | 999 | 1,018 | 763,800 |
2021/01/08 | 991 | 1,012 | 975 | 1,012 | 1,832,400 |
2021/01/07 | 932 | 940 | 922 | 923 | 545,200 |
2021/01/06 | 915 | 928 | 914 | 923 | 277,900 |
2021/01/05 | 905 | 918 | 903 | 916 | 248,100 |
2021/01/04 | 920 | 920 | 902 | 912 | 275,000 |