6205 OKK(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-304024063993997,700399
2021-07-2940340339939919,500399
2021-07-2840440440140116,700401
2021-07-2741241240540912,500409
2021-07-2640941340640911,000409
2021-07-214054074054076,600407
2021-07-2039741039740512,800405
2021-07-1941441440040521,800405
2021-07-1641241540641232,300412
2021-07-154184224134139,800413
2021-07-1443843840942259,200422
2021-07-1344444543644055,600440
2021-07-1243744243044033,500440
2021-07-0941443141443126,300431
2021-07-0842642741542241,200422
2021-07-07392431392421106,300421
2021-07-0639640239339523,000395
2021-07-054014013973987,000398
2021-07-0240340740140213,600402
2021-07-0140040339740115,900401
2021-06-3040140138640049,900400
2021-06-2940040339939916,000399
2021-06-2839740339640313,900403
2021-06-2540040039539818,600398
2021-06-244054054034033,100403
2021-06-234044064024039,100403
2021-06-2240340539840510,800405
2021-06-2140040039239515,800395
2021-06-1840840940340616,800406
2021-06-1740440840240810,700408
2021-06-1641041240741210,200412
2021-06-1540441340440827,600408
2021-06-1441541839740735,200407
2021-06-1140241539941042,200410
2021-06-1039340039240027,700400
2021-06-0938439237639248,800392
2021-06-0839239238338435,900384
2021-06-073933933893929,400392
2021-06-0438739238738913,000389
2021-06-0338739338539016,000390
2021-06-0238538938338712,500387
2021-06-0138838938338913,500389
2021-05-3138939338438716,900387
2021-05-2838739538539518,400395
2021-05-2738538738438719,100387
2021-05-2638439138439117,400391
2021-05-2539239337838449,300384
2021-05-2439139938739263,200392
2021-05-21368404362391236,000391
2021-05-2042042641641619,800416
2021-05-1942743041942312,200423
2021-05-1842242742242717,000427
2021-05-174194214194198,000419
2021-05-1441542241241916,300419
2021-05-1341942240740732,400407
2021-05-1243445042642617,200426
2021-05-1144544543643611,800436
2021-05-1043544443544417,800444
2021-05-0743543742643430,100434
2021-05-0643043643043211,500432
2021-04-304294334294307,700430
2021-04-2843543543143111,100431
2021-04-274384404344345,700434
2021-04-2643844543543512,600435
2021-04-2344444643743715,300437
2021-04-2245245344444422,900444
2021-04-2145245244945113,700451
2021-04-2045645645445415,300454
2021-04-194644644584609,200460
2021-04-164654664614645,700464
2021-04-154684684634667,900466
2021-04-1445246845146824,400468
2021-04-134584604544546,700454
2021-04-1245745745145618,100456
2021-04-094514544514519,700451
2021-04-0845845845045019,000450
2021-04-0744945544945510,800455
2021-04-0646146145045017,600450
2021-04-0545546245545913,900459
2021-04-0245346045345615,600456
2021-04-0146046145045134,000451
2021-03-3146346846046012,100460
2021-03-3047647646046217,300462
2021-03-2946548245948233,600482
2021-03-2644746544746519,200465
2021-03-2544144644144512,900445
2021-03-2445445644044047,400440
2021-03-2347347345545630,300456
2021-03-2247447446046835,400468
2021-03-1948448447447443,300474
2021-03-1848148548148421,700484
2021-03-1748348548048525,400485
2021-03-1648448548148511,000485
2021-03-1547748247548214,900482
2021-03-1248148146947518,000475
2021-03-1147948347548339,300483
2021-03-1047048647047954,700479
2021-03-0945746245446210,100462
2021-03-0845946245045615,900456
2021-03-0544245144245113,700451
2021-03-0444844944244514,400445
2021-03-0345045344744713,200447
2021-03-0245845844944924,000449
2021-03-014574584534548,500454
2021-02-2647047045645630,000456
2021-02-2547047646847413,700474
2021-02-244704724684699,400469
2021-02-2245746845746813,200468
2021-02-1946846844945823,900458
2021-02-1848148146546619,100466
2021-02-1747048446648448,900484
2021-02-1646247746246523,200465
2021-02-1547447446046537,600465
2021-02-1246046044645262,400452
2021-02-1045446145245523,900455
2021-02-0946746944445049,100450
2021-02-0845849245847088,400470
2021-02-0544046044046046,700460
2021-02-044404404354405,500440
2021-02-0344644843743714,300437
2021-02-0244944943643918,000439
2021-02-0144645144144457,200444
2021-01-2943844643244659,700446
2021-01-2842743942743338,500433
2021-01-2743943943343313,900433
2021-01-2642944042844050,600440
2021-01-254264264224227,500422
2021-01-2242943042142318,300423
2021-01-2142443042243019,300430
2021-01-2042642642142110,100421
2021-01-1942442742242310,700423
2021-01-1842542942142413,200424
2021-01-1543843842542712,800427
2021-01-1442343742243545,500435
2021-01-134214254204236,600423
2021-01-1242542642142116,300421
2021-01-0841842441542430,700424
2021-01-0741641840741722,500417
2021-01-0640941540740813,500408
2021-01-054024084024057,600405
2021-01-0440840840440512,500405

分割・併合履歴 : [2017-09-27]1株→0.1株 [1990-09-25]1株→1.068株