6205 OKK(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,1441,1561,0941,104300,6001,104
2022-05-181,2141,2251,1411,167240,6001,167
2022-05-171,1801,2251,1681,187165,0001,187
2022-05-161,2141,2401,1671,176299,9001,176
2022-05-131,2641,2771,2061,214306,2001,214
2022-05-121,2311,3061,2311,246313,5001,246
2022-05-111,2321,2971,2301,254288,4001,254
2022-05-101,2941,3241,2081,245642,9001,245
2022-05-091,3401,3501,2831,311458,7001,311
2022-05-061,2401,3241,2391,317517,9001,317
2022-05-021,2181,2701,1731,270392,1001,270
2022-04-281,2661,2781,1711,213712,4001,213
2022-04-271,2651,2951,2511,292681,4001,292
2022-04-261,2331,3001,2181,3001,040,8001,300
2022-04-251,1311,2791,1221,2331,588,9001,233
2022-04-221,1091,1861,0821,1611,874,1001,161
2022-04-211,0101,0431,0041,019124,3001,019
2022-04-201,0331,0401,0031,00474,3001,004
2022-04-191,0081,0401,0041,02569,4001,025
2022-04-181,0081,02999099881,000998
2022-04-159911,0139851,01376,4001,013
2022-04-141,0401,0451,0031,01085,9001,010
2022-04-139741,0329731,032108,6001,032
2022-04-129791,00796598570,700985
2022-04-111,0061,014981992115,100992
2022-04-081,0181,0219861,007128,3001,007
2022-04-079781,0179711,011151,8001,011
2022-04-061,0511,067988998231,500998
2022-04-051,0231,0781,0211,070198,6001,070
2022-04-049531,0179421,014166,4001,014
2022-04-011,0611,062967968347,700968
2022-03-311,0911,1391,0711,091229,2001,091
2022-03-301,0561,0901,0391,090196,6001,090
2022-03-291,0221,0501,0221,045145,9001,045
2022-03-289951,0209841,015147,5001,015
2022-03-259951,005951988193,400988
2022-03-249481,0139411,001210,3001,001
2022-03-23945975940957162,000957
2022-03-22935946924930165,700930
2022-03-18885929885928189,400928
2022-03-17854880847880138,000880
2022-03-16831847817839112,600839
2022-03-15810826800821108,500821
2022-03-14809833788810148,000810
2022-03-11809833804808151,000808
2022-03-10804828800824208,600824
2022-03-09756798756782176,800782
2022-03-08750779745761152,400761
2022-03-07750769734765136,100765
2022-03-04772772737757191,300757
2022-03-03768792758773127,800773
2022-03-02741768739761170,600761
2022-03-01754777749760126,700760
2022-02-28737758724747179,600747
2022-02-25703745702745228,200745
2022-02-24698711684693239,200693
2022-02-22718725695709244,300709
2022-02-21747747718733176,900733
2022-02-18736767731758164,300758
2022-02-17790790732751236,800751
2022-02-16759777746770205,200770
2022-02-15761780719734216,800734
2022-02-14747772716765205,800765
2022-02-10790806757782175,300782
2022-02-09773793766780196,000780
2022-02-08770804728788493,800788
2022-02-07895895758758630,200758
2022-02-049881,000877908327,900908
2022-02-031,0211,0409921,004113,8001,004
2022-02-021,0081,0451,0031,045115,4001,045
2022-02-019931,037981994181,500994
2022-01-319771,015974983118,000983
2022-01-289601,008952975177,000975
2022-01-271,0251,028952958210,900958
2022-01-261,0061,0389771,009174,4001,009
2022-01-259831,0559691,017311,3001,017
2022-01-241,0001,012952986245,500986
2022-01-211,0191,0359661,011365,4001,011
2022-01-201,0691,1011,0201,039328,7001,039
2022-01-191,1831,2001,0501,059450,7001,059
2022-01-181,3251,3251,1291,213750,2001,213
2022-01-171,2691,3461,2081,315714,2001,315
2022-01-141,1491,2371,1311,224461,1001,224
2022-01-131,1031,1801,1031,162421,0001,162
2022-01-121,1001,1371,0731,105239,8001,105
2022-01-111,1201,1231,0301,086481,7001,086
2022-01-071,0161,1561,0051,154727,0001,154
2022-01-061,0031,0259931,005222,1001,005
2022-01-051,0001,0329861,010313,7001,010
2022-01-041,0221,0289821,012254,2001,012

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