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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,075 | 1,080 | 1,061 | 1,068 | 271,900 |
| 2024/12/27 | 1,060 | 1,070 | 1,057 | 1,070 | 271,400 |
| 2024/12/26 | 1,068 | 1,072 | 1,055 | 1,063 | 299,300 |
| 2024/12/25 | 1,059 | 1,069 | 1,047 | 1,069 | 283,200 |
| 2024/12/24 | 1,069 | 1,069 | 1,050 | 1,055 | 235,800 |
| 2024/12/23 | 1,067 | 1,072 | 1,057 | 1,064 | 291,000 |
| 2024/12/20 | 1,065 | 1,068 | 1,054 | 1,063 | 445,000 |
| 2024/12/19 | 1,041 | 1,069 | 1,040 | 1,065 | 376,700 |
| 2024/12/18 | 1,049 | 1,069 | 1,046 | 1,057 | 304,700 |
| 2024/12/17 | 1,058 | 1,064 | 1,044 | 1,055 | 365,900 |
| 2024/12/16 | 1,058 | 1,069 | 1,043 | 1,060 | 430,800 |
| 2024/12/13 | 1,009 | 1,063 | 1,009 | 1,056 | 872,600 |
| 2024/12/12 | 993 | 1,030 | 988 | 1,025 | 765,300 |
| 2024/12/11 | 995 | 995 | 969 | 980 | 376,000 |
| 2024/12/10 | 967 | 985 | 963 | 968 | 372,400 |
| 2024/12/09 | 950 | 961 | 949 | 956 | 314,300 |
| 2024/12/06 | 948 | 950 | 935 | 948 | 264,000 |
| 2024/12/05 | 944 | 951 | 937 | 949 | 262,400 |
| 2024/12/04 | 955 | 955 | 934 | 940 | 345,200 |
| 2024/12/03 | 942 | 955 | 942 | 955 | 365,000 |
| 2024/12/02 | 941 | 945 | 938 | 938 | 201,400 |
| 2024/11/29 | 943 | 947 | 931 | 938 | 269,200 |
| 2024/11/28 | 940 | 951 | 935 | 937 | 228,100 |
| 2024/11/27 | 950 | 952 | 933 | 938 | 263,400 |
| 2024/11/26 | 956 | 960 | 937 | 943 | 267,300 |
| 2024/11/25 | 956 | 966 | 955 | 960 | 213,600 |
| 2024/11/22 | 939 | 950 | 933 | 950 | 366,300 |
| 2024/11/21 | 945 | 950 | 935 | 935 | 204,700 |
| 2024/11/20 | 948 | 964 | 948 | 953 | 244,700 |
| 2024/11/19 | 945 | 955 | 943 | 948 | 204,700 |
| 2024/11/18 | 942 | 954 | 937 | 950 | 206,900 |
| 2024/11/15 | 955 | 958 | 943 | 949 | 415,200 |
| 2024/11/14 | 955 | 972 | 955 | 955 | 343,100 |
| 2024/11/13 | 962 | 975 | 958 | 962 | 284,800 |
| 2024/11/12 | 971 | 981 | 966 | 968 | 324,500 |
| 2024/11/11 | 989 | 993 | 967 | 976 | 381,600 |
| 2024/11/08 | 1,035 | 1,039 | 993 | 994 | 638,000 |
| 2024/11/07 | 1,026 | 1,085 | 1,009 | 1,041 | 873,200 |
| 2024/11/06 | 991 | 1,010 | 986 | 1,005 | 385,800 |
| 2024/11/05 | 989 | 996 | 980 | 996 | 246,900 |
| 2024/11/01 | 995 | 995 | 980 | 982 | 270,600 |
| 2024/10/31 | 1,005 | 1,010 | 996 | 1,010 | 260,600 |
| 2024/10/30 | 1,010 | 1,013 | 1,003 | 1,004 | 703,900 |
| 2024/10/29 | 1,002 | 1,006 | 994 | 1,001 | 296,300 |
| 2024/10/28 | 979 | 1,004 | 970 | 1,003 | 271,500 |
| 2024/10/25 | 987 | 996 | 971 | 977 | 293,600 |
| 2024/10/24 | 988 | 997 | 978 | 992 | 297,000 |
| 2024/10/23 | 1,000 | 1,013 | 994 | 994 | 233,400 |
| 2024/10/22 | 1,011 | 1,016 | 994 | 995 | 220,700 |
| 2024/10/21 | 1,018 | 1,024 | 1,010 | 1,018 | 207,700 |
| 2024/10/18 | 1,020 | 1,027 | 1,015 | 1,020 | 270,800 |
| 2024/10/17 | 1,004 | 1,017 | 1,004 | 1,017 | 269,300 |
| 2024/10/16 | 1,001 | 1,018 | 997 | 1,005 | 236,400 |
| 2024/10/15 | 1,006 | 1,017 | 1,006 | 1,009 | 406,700 |
| 2024/10/11 | 1,008 | 1,018 | 1,002 | 1,002 | 230,300 |
| 2024/10/10 | 997 | 1,008 | 994 | 1,006 | 202,500 |
| 2024/10/09 | 1,010 | 1,014 | 992 | 994 | 263,600 |
| 2024/10/08 | 1,015 | 1,016 | 1,003 | 1,003 | 378,700 |
| 2024/10/07 | 1,017 | 1,030 | 1,009 | 1,030 | 409,500 |
| 2024/10/04 | 1,010 | 1,012 | 998 | 999 | 197,600 |
| 2024/10/03 | 1,015 | 1,018 | 1,000 | 1,003 | 279,500 |
| 2024/10/02 | 990 | 1,009 | 988 | 992 | 312,200 |
| 2024/10/01 | 984 | 1,007 | 982 | 1,004 | 302,000 |
| 2024/09/30 | 979 | 984 | 962 | 974 | 449,800 |
| 2024/09/27 | 1,004 | 1,014 | 979 | 1,009 | 542,100 |
| 2024/09/26 | 983 | 989 | 971 | 989 | 422,400 |
| 2024/09/25 | 954 | 977 | 954 | 971 | 333,100 |
| 2024/09/24 | 971 | 976 | 954 | 957 | 375,800 |
| 2024/09/20 | 971 | 972 | 962 | 967 | 444,800 |
| 2024/09/19 | 956 | 968 | 950 | 958 | 223,300 |
| 2024/09/18 | 952 | 954 | 938 | 947 | 184,900 |
| 2024/09/17 | 948 | 956 | 931 | 945 | 280,400 |
| 2024/09/13 | 948 | 951 | 942 | 943 | 200,400 |
| 2024/09/12 | 957 | 958 | 940 | 951 | 274,300 |
| 2024/09/11 | 952 | 960 | 919 | 923 | 547,800 |
| 2024/09/10 | 959 | 967 | 954 | 956 | 217,400 |
| 2024/09/09 | 953 | 969 | 951 | 963 | 211,200 |
| 2024/09/06 | 997 | 1,000 | 975 | 982 | 248,000 |
| 2024/09/05 | 978 | 1,015 | 978 | 996 | 287,500 |
| 2024/09/04 | 999 | 1,004 | 987 | 990 | 328,500 |
| 2024/09/03 | 1,023 | 1,032 | 1,016 | 1,027 | 237,800 |
| 2024/09/02 | 1,032 | 1,032 | 1,010 | 1,015 | 222,500 |
| 2024/08/30 | 1,017 | 1,026 | 1,014 | 1,017 | 237,100 |
| 2024/08/29 | 1,023 | 1,031 | 1,008 | 1,010 | 248,300 |
| 2024/08/28 | 1,032 | 1,034 | 1,024 | 1,033 | 285,000 |
| 2024/08/27 | 1,012 | 1,036 | 1,012 | 1,035 | 334,900 |
| 2024/08/26 | 1,035 | 1,036 | 1,020 | 1,022 | 226,000 |
| 2024/08/23 | 1,020 | 1,033 | 1,018 | 1,030 | 264,600 |
| 2024/08/22 | 1,025 | 1,028 | 1,018 | 1,018 | 242,800 |
| 2024/08/21 | 1,008 | 1,021 | 1,005 | 1,021 | 227,700 |
| 2024/08/20 | 1,015 | 1,023 | 1,011 | 1,015 | 297,200 |
| 2024/08/19 | 1,010 | 1,014 | 1,000 | 1,002 | 504,900 |
| 2024/08/16 | 996 | 1,018 | 986 | 1,017 | 504,700 |
| 2024/08/15 | 980 | 984 | 967 | 980 | 301,700 |
| 2024/08/14 | 950 | 974 | 947 | 974 | 418,300 |
| 2024/08/13 | 928 | 943 | 921 | 942 | 477,600 |
| 2024/08/09 | 882 | 914 | 880 | 906 | 912,500 |
| 2024/08/08 | 845 | 867 | 841 | 844 | 627,100 |
| 2024/08/07 | 837 | 892 | 830 | 868 | 675,300 |
| 2024/08/06 | 826 | 879 | 826 | 852 | 639,500 |
| 2024/08/05 | 850 | 856 | 773 | 781 | 792,200 |
| 2024/08/02 | 957 | 957 | 910 | 910 | 646,400 |
| 2024/08/01 | 1,005 | 1,011 | 982 | 987 | 398,500 |
| 2024/07/31 | 1,000 | 1,024 | 996 | 1,024 | 377,000 |
| 2024/07/30 | 1,003 | 1,004 | 990 | 999 | 218,700 |
| 2024/07/29 | 1,007 | 1,016 | 996 | 1,003 | 386,300 |
| 2024/07/26 | 1,005 | 1,008 | 993 | 994 | 418,700 |
| 2024/07/25 | 1,009 | 1,017 | 996 | 1,004 | 426,100 |
| 2024/07/24 | 1,057 | 1,059 | 1,024 | 1,024 | 256,200 |
| 2024/07/23 | 1,055 | 1,068 | 1,054 | 1,062 | 233,600 |
| 2024/07/22 | 1,081 | 1,081 | 1,048 | 1,050 | 295,400 |
| 2024/07/19 | 1,085 | 1,097 | 1,076 | 1,085 | 340,900 |
| 2024/07/18 | 1,088 | 1,102 | 1,080 | 1,085 | 711,500 |
| 2024/07/17 | 1,081 | 1,092 | 1,070 | 1,090 | 538,300 |
| 2024/07/16 | 1,080 | 1,092 | 1,075 | 1,083 | 547,100 |
| 2024/07/12 | 1,056 | 1,074 | 1,052 | 1,064 | 344,800 |
| 2024/07/11 | 1,066 | 1,075 | 1,058 | 1,063 | 398,900 |
| 2024/07/10 | 1,063 | 1,076 | 1,058 | 1,064 | 432,200 |
| 2024/07/09 | 1,038 | 1,070 | 1,037 | 1,064 | 580,700 |
| 2024/07/08 | 1,052 | 1,056 | 1,028 | 1,030 | 352,500 |
| 2024/07/05 | 1,070 | 1,076 | 1,061 | 1,061 | 346,900 |
| 2024/07/04 | 1,085 | 1,085 | 1,067 | 1,078 | 366,300 |
| 2024/07/03 | 1,070 | 1,086 | 1,068 | 1,078 | 483,700 |
| 2024/07/02 | 1,040 | 1,069 | 1,040 | 1,066 | 671,600 |
| 2024/07/01 | 1,028 | 1,046 | 1,024 | 1,034 | 576,300 |
| 2024/06/28 | 1,018 | 1,019 | 1,005 | 1,016 | 501,600 |
| 2024/06/27 | 1,022 | 1,025 | 1,008 | 1,011 | 379,700 |
| 2024/06/26 | 1,023 | 1,029 | 1,008 | 1,027 | 595,300 |
| 2024/06/25 | 1,016 | 1,034 | 1,013 | 1,034 | 339,700 |
| 2024/06/24 | 1,011 | 1,016 | 1,003 | 1,009 | 329,500 |
| 2024/06/21 | 1,021 | 1,030 | 1,010 | 1,014 | 649,100 |
| 2024/06/20 | 1,002 | 1,021 | 1,002 | 1,021 | 239,200 |
| 2024/06/19 | 1,014 | 1,023 | 1,004 | 1,011 | 240,800 |
| 2024/06/18 | 985 | 1,015 | 985 | 1,015 | 376,600 |
| 2024/06/17 | 1,012 | 1,015 | 984 | 984 | 474,800 |
| 2024/06/14 | 1,014 | 1,034 | 1,009 | 1,028 | 520,700 |
| 2024/06/13 | 1,016 | 1,021 | 1,005 | 1,018 | 596,400 |
| 2024/06/12 | 1,016 | 1,022 | 1,004 | 1,010 | 437,300 |
| 2024/06/11 | 1,042 | 1,042 | 1,020 | 1,023 | 240,500 |
| 2024/06/10 | 1,030 | 1,039 | 1,028 | 1,038 | 317,500 |
| 2024/06/07 | 1,039 | 1,047 | 1,026 | 1,029 | 265,400 |
| 2024/06/06 | 1,040 | 1,043 | 1,021 | 1,029 | 314,200 |
| 2024/06/05 | 1,061 | 1,073 | 1,035 | 1,040 | 377,300 |
| 2024/06/04 | 1,067 | 1,076 | 1,063 | 1,075 | 294,700 |
| 2024/06/03 | 1,079 | 1,084 | 1,064 | 1,069 | 349,400 |
| 2024/05/31 | 1,042 | 1,075 | 1,041 | 1,074 | 617,600 |
| 2024/05/30 | 1,021 | 1,040 | 1,016 | 1,040 | 278,600 |
| 2024/05/29 | 1,043 | 1,050 | 1,032 | 1,034 | 217,200 |
| 2024/05/28 | 1,047 | 1,052 | 1,043 | 1,043 | 238,500 |
| 2024/05/27 | 1,030 | 1,041 | 1,024 | 1,041 | 198,200 |
| 2024/05/24 | 1,015 | 1,026 | 1,008 | 1,022 | 189,300 |
| 2024/05/23 | 1,016 | 1,030 | 1,010 | 1,025 | 277,300 |
| 2024/05/22 | 1,020 | 1,023 | 1,007 | 1,016 | 268,000 |
| 2024/05/21 | 1,040 | 1,046 | 1,020 | 1,020 | 223,300 |
| 2024/05/20 | 1,031 | 1,052 | 1,031 | 1,039 | 249,600 |
| 2024/05/17 | 1,036 | 1,046 | 1,033 | 1,040 | 207,800 |
| 2024/05/16 | 1,063 | 1,066 | 1,043 | 1,046 | 381,300 |
| 2024/05/15 | 1,064 | 1,071 | 1,045 | 1,058 | 402,800 |
| 2024/05/14 | 1,054 | 1,066 | 1,048 | 1,055 | 628,300 |
| 2024/05/13 | 1,022 | 1,051 | 1,019 | 1,047 | 881,800 |
| 2024/05/10 | 1,077 | 1,108 | 1,014 | 1,017 | 2,340,200 |
| 2024/05/09 | 1,183 | 1,187 | 1,160 | 1,167 | 713,800 |
| 2024/05/08 | 1,204 | 1,216 | 1,176 | 1,194 | 1,613,600 |
| 2024/05/07 | 1,146 | 1,150 | 1,139 | 1,146 | 349,100 |
| 2024/05/02 | 1,120 | 1,134 | 1,114 | 1,132 | 319,100 |
| 2024/05/01 | 1,123 | 1,132 | 1,112 | 1,123 | 221,600 |
| 2024/04/30 | 1,140 | 1,145 | 1,124 | 1,131 | 457,300 |
| 2024/04/26 | 1,115 | 1,130 | 1,103 | 1,125 | 379,500 |
| 2024/04/25 | 1,128 | 1,135 | 1,107 | 1,107 | 306,800 |
| 2024/04/24 | 1,124 | 1,138 | 1,119 | 1,135 | 346,900 |
| 2024/04/23 | 1,116 | 1,117 | 1,101 | 1,110 | 285,700 |
| 2024/04/22 | 1,087 | 1,105 | 1,077 | 1,105 | 441,700 |
| 2024/04/19 | 1,105 | 1,111 | 1,065 | 1,085 | 517,600 |
| 2024/04/18 | 1,107 | 1,128 | 1,105 | 1,116 | 357,200 |
| 2024/04/17 | 1,116 | 1,125 | 1,096 | 1,112 | 392,500 |
| 2024/04/16 | 1,143 | 1,144 | 1,105 | 1,109 | 460,200 |
| 2024/04/15 | 1,160 | 1,165 | 1,150 | 1,158 | 288,800 |
| 2024/04/12 | 1,191 | 1,192 | 1,173 | 1,180 | 317,700 |
| 2024/04/11 | 1,157 | 1,188 | 1,153 | 1,185 | 416,800 |
| 2024/04/10 | 1,173 | 1,193 | 1,168 | 1,178 | 510,200 |
| 2024/04/09 | 1,147 | 1,173 | 1,141 | 1,172 | 446,100 |
| 2024/04/08 | 1,129 | 1,144 | 1,124 | 1,143 | 383,200 |
| 2024/04/05 | 1,107 | 1,124 | 1,100 | 1,121 | 358,300 |
| 2024/04/04 | 1,151 | 1,152 | 1,121 | 1,127 | 456,900 |
| 2024/04/03 | 1,119 | 1,150 | 1,114 | 1,135 | 526,800 |
| 2024/04/02 | 1,112 | 1,124 | 1,101 | 1,121 | 414,000 |
| 2024/04/01 | 1,156 | 1,158 | 1,107 | 1,117 | 422,900 |
| 2024/03/29 | 1,144 | 1,159 | 1,137 | 1,154 | 351,500 |
| 2024/03/28 | 1,142 | 1,159 | 1,142 | 1,152 | 403,800 |
| 2024/03/27 | 1,172 | 1,187 | 1,160 | 1,167 | 657,500 |
| 2024/03/26 | 1,160 | 1,168 | 1,155 | 1,164 | 241,400 |
| 2024/03/25 | 1,190 | 1,205 | 1,166 | 1,166 | 555,500 |
| 2024/03/22 | 1,196 | 1,198 | 1,181 | 1,192 | 393,200 |
| 2024/03/21 | 1,156 | 1,197 | 1,150 | 1,184 | 1,059,200 |
| 2024/03/19 | 1,125 | 1,136 | 1,116 | 1,136 | 354,600 |
| 2024/03/18 | 1,121 | 1,136 | 1,120 | 1,126 | 394,900 |
| 2024/03/15 | 1,095 | 1,128 | 1,095 | 1,115 | 460,400 |
| 2024/03/14 | 1,107 | 1,115 | 1,092 | 1,112 | 366,000 |
| 2024/03/13 | 1,126 | 1,136 | 1,099 | 1,107 | 522,900 |
| 2024/03/12 | 1,074 | 1,113 | 1,066 | 1,113 | 678,600 |
| 2024/03/11 | 1,113 | 1,125 | 1,070 | 1,078 | 667,200 |
| 2024/03/08 | 1,084 | 1,146 | 1,082 | 1,136 | 860,100 |
| 2024/03/07 | 1,125 | 1,126 | 1,095 | 1,096 | 474,600 |
| 2024/03/06 | 1,075 | 1,117 | 1,073 | 1,112 | 785,000 |
| 2024/03/05 | 1,060 | 1,086 | 1,048 | 1,084 | 549,500 |
| 2024/03/04 | 1,076 | 1,083 | 1,062 | 1,062 | 446,500 |
| 2024/03/01 | 1,069 | 1,080 | 1,063 | 1,077 | 382,800 |
| 2024/02/29 | 1,080 | 1,082 | 1,063 | 1,071 | 492,200 |
| 2024/02/28 | 1,078 | 1,098 | 1,073 | 1,087 | 535,600 |
| 2024/02/27 | 1,061 | 1,078 | 1,061 | 1,067 | 367,200 |
| 2024/02/26 | 1,066 | 1,082 | 1,060 | 1,060 | 475,800 |
| 2024/02/22 | 1,080 | 1,087 | 1,059 | 1,063 | 437,800 |
| 2024/02/21 | 1,077 | 1,081 | 1,056 | 1,065 | 681,400 |
| 2024/02/20 | 1,115 | 1,117 | 1,091 | 1,091 | 363,400 |
| 2024/02/19 | 1,080 | 1,115 | 1,073 | 1,112 | 780,700 |
| 2024/02/16 | 1,062 | 1,084 | 1,054 | 1,077 | 624,500 |
| 2024/02/15 | 1,079 | 1,079 | 1,052 | 1,056 | 412,400 |
| 2024/02/14 | 1,075 | 1,081 | 1,063 | 1,077 | 447,700 |
| 2024/02/13 | 1,062 | 1,084 | 1,051 | 1,083 | 697,400 |
| 2024/02/09 | 1,061 | 1,063 | 1,039 | 1,058 | 656,600 |
| 2024/02/08 | 1,066 | 1,082 | 1,035 | 1,070 | 1,372,200 |
| 2024/02/07 | 1,064 | 1,084 | 1,063 | 1,076 | 879,400 |
| 2024/02/06 | 1,044 | 1,069 | 1,041 | 1,066 | 592,300 |
| 2024/02/05 | 1,046 | 1,052 | 1,039 | 1,044 | 388,500 |
| 2024/02/02 | 1,037 | 1,048 | 1,029 | 1,039 | 347,200 |
| 2024/02/01 | 1,036 | 1,048 | 1,032 | 1,043 | 376,500 |
| 2024/01/31 | 1,028 | 1,043 | 1,027 | 1,043 | 294,600 |
| 2024/01/30 | 1,034 | 1,037 | 1,027 | 1,034 | 390,700 |
| 2024/01/29 | 1,024 | 1,032 | 1,021 | 1,031 | 300,000 |
| 2024/01/26 | 1,024 | 1,031 | 1,016 | 1,018 | 403,100 |
| 2024/01/25 | 1,020 | 1,032 | 1,018 | 1,029 | 462,100 |
| 2024/01/24 | 1,039 | 1,047 | 1,022 | 1,024 | 594,300 |
| 2024/01/23 | 1,047 | 1,049 | 1,030 | 1,037 | 565,100 |
| 2024/01/22 | 1,046 | 1,049 | 1,034 | 1,046 | 518,800 |
| 2024/01/19 | 1,045 | 1,045 | 1,026 | 1,033 | 616,900 |
| 2024/01/18 | 1,052 | 1,061 | 1,032 | 1,035 | 585,900 |
| 2024/01/17 | 1,040 | 1,065 | 1,035 | 1,051 | 1,168,900 |
| 2024/01/16 | 1,021 | 1,044 | 1,018 | 1,036 | 1,390,400 |
| 2024/01/15 | 985 | 1,000 | 984 | 999 | 438,400 |
| 2024/01/12 | 983 | 996 | 981 | 985 | 740,300 |
| 2024/01/11 | 973 | 982 | 964 | 968 | 444,100 |
| 2024/01/10 | 958 | 966 | 957 | 961 | 388,100 |
| 2024/01/09 | 955 | 962 | 946 | 953 | 391,800 |
| 2024/01/05 | 942 | 948 | 935 | 943 | 443,300 |
| 2024/01/04 | 909 | 943 | 902 | 931 | 551,600 |