6703 OKI の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 945 | 950 | 935 | 935 | 204,700 | 935 |
| 2024-11-20 | 948 | 964 | 948 | 952 | 219,600 | 952 |
| 2024-11-19 | 945 | 955 | 943 | 949 | 166,900 | 949 |
| 2024-11-18 | 942 | 954 | 937 | 953 | 169,700 | 953 |
| 2024-11-15 | 955 | 958 | 943 | 953 | 357,200 | 953 |
| 2024-11-14 | 955 | 972 | 955 | 959 | 281,800 | 959 |
| 2024-11-13 | 962 | 975 | 958 | 963 | 241,100 | 963 |
| 2024-11-12 | 971 | 981 | 966 | 970 | 274,000 | 970 |
| 2024-11-11 | 989 | 993 | 967 | 978 | 322,400 | 978 |
| 2024-11-08 | 1,035 | 1,039 | 993 | 994 | 568,300 | 994 |
| 2024-11-07 | 1,026 | 1,085 | 1,009 | 1,041 | 798,600 | 1,041 |
| 2024-11-06 | 991 | 1,010 | 986 | 1,000 | 333,900 | 1,000 |
| 2024-11-05 | 989 | 992 | 980 | 992 | 191,400 | 992 |
| 2024-11-01 | 995 | 995 | 980 | 982 | 270,600 | 982 |
| 2024-10-31 | 1,005 | 1,010 | 996 | 1,010 | 260,600 | 1,010 |
| 2024-10-30 | 1,010 | 1,013 | 1,003 | 1,004 | 703,900 | 1,004 |
| 2024-10-29 | 1,002 | 1,006 | 994 | 1,001 | 296,300 | 1,001 |
| 2024-10-28 | 979 | 1,004 | 970 | 1,003 | 271,500 | 1,003 |
| 2024-10-25 | 987 | 996 | 971 | 977 | 293,600 | 977 |
| 2024-10-24 | 988 | 997 | 978 | 992 | 297,000 | 992 |
| 2024-10-23 | 1,000 | 1,013 | 994 | 994 | 233,400 | 994 |
| 2024-10-22 | 1,011 | 1,016 | 994 | 995 | 220,700 | 995 |
| 2024-10-21 | 1,018 | 1,024 | 1,010 | 1,018 | 207,700 | 1,018 |
| 2024-10-18 | 1,020 | 1,027 | 1,015 | 1,020 | 270,800 | 1,020 |
| 2024-10-17 | 1,004 | 1,017 | 1,004 | 1,017 | 269,300 | 1,017 |
| 2024-10-16 | 1,001 | 1,018 | 997 | 1,005 | 236,400 | 1,005 |
| 2024-10-15 | 1,006 | 1,017 | 1,006 | 1,009 | 406,700 | 1,009 |
| 2024-10-11 | 1,008 | 1,018 | 1,002 | 1,002 | 230,300 | 1,002 |
| 2024-10-10 | 997 | 1,008 | 994 | 1,006 | 202,500 | 1,006 |
| 2024-10-09 | 1,010 | 1,014 | 992 | 994 | 263,600 | 994 |
| 2024-10-08 | 1,015 | 1,016 | 1,003 | 1,003 | 378,700 | 1,003 |
| 2024-10-07 | 1,017 | 1,030 | 1,009 | 1,030 | 409,500 | 1,030 |
| 2024-10-04 | 1,010 | 1,012 | 998 | 999 | 197,600 | 999 |
| 2024-10-03 | 1,015 | 1,018 | 1,000 | 1,003 | 279,500 | 1,003 |
| 2024-10-02 | 990 | 1,009 | 988 | 992 | 312,200 | 992 |
| 2024-10-01 | 984 | 1,007 | 982 | 1,004 | 302,000 | 1,004 |
| 2024-09-30 | 979 | 984 | 962 | 974 | 449,800 | 974 |
| 2024-09-27 | 1,004 | 1,014 | 979 | 1,009 | 542,100 | 1,009 |
| 2024-09-26 | 983 | 989 | 971 | 989 | 422,400 | 989 |
| 2024-09-25 | 954 | 977 | 954 | 971 | 333,100 | 971 |
| 2024-09-24 | 971 | 976 | 954 | 957 | 375,800 | 957 |
| 2024-09-20 | 971 | 972 | 962 | 967 | 444,800 | 967 |
| 2024-09-19 | 956 | 968 | 950 | 958 | 223,300 | 958 |
| 2024-09-18 | 952 | 954 | 938 | 947 | 184,900 | 947 |
| 2024-09-17 | 948 | 956 | 931 | 945 | 280,400 | 945 |
| 2024-09-13 | 948 | 951 | 942 | 943 | 200,400 | 943 |
| 2024-09-12 | 957 | 958 | 940 | 951 | 274,300 | 951 |
| 2024-09-11 | 952 | 960 | 919 | 923 | 547,800 | 923 |
| 2024-09-10 | 959 | 967 | 954 | 956 | 217,400 | 956 |
| 2024-09-09 | 953 | 969 | 951 | 963 | 211,200 | 963 |
| 2024-09-06 | 997 | 1,000 | 975 | 982 | 248,000 | 982 |
| 2024-09-05 | 978 | 1,015 | 978 | 996 | 287,500 | 996 |
| 2024-09-04 | 999 | 1,004 | 987 | 990 | 328,500 | 990 |
| 2024-09-03 | 1,023 | 1,032 | 1,016 | 1,027 | 237,800 | 1,027 |
| 2024-09-02 | 1,032 | 1,032 | 1,010 | 1,015 | 222,500 | 1,015 |
| 2024-08-30 | 1,017 | 1,026 | 1,014 | 1,017 | 237,100 | 1,017 |
| 2024-08-29 | 1,023 | 1,031 | 1,008 | 1,010 | 248,300 | 1,010 |
| 2024-08-28 | 1,032 | 1,034 | 1,024 | 1,033 | 285,000 | 1,033 |
| 2024-08-27 | 1,012 | 1,036 | 1,012 | 1,035 | 334,900 | 1,035 |
| 2024-08-26 | 1,035 | 1,036 | 1,020 | 1,022 | 226,000 | 1,022 |
| 2024-08-23 | 1,020 | 1,033 | 1,018 | 1,030 | 264,600 | 1,030 |
| 2024-08-22 | 1,025 | 1,028 | 1,018 | 1,018 | 242,800 | 1,018 |
| 2024-08-21 | 1,008 | 1,021 | 1,005 | 1,021 | 227,700 | 1,021 |
| 2024-08-20 | 1,015 | 1,023 | 1,011 | 1,015 | 297,200 | 1,015 |
| 2024-08-19 | 1,010 | 1,014 | 1,000 | 1,002 | 504,900 | 1,002 |
| 2024-08-16 | 996 | 1,018 | 986 | 1,017 | 504,700 | 1,017 |
| 2024-08-15 | 980 | 984 | 967 | 980 | 301,700 | 980 |
| 2024-08-14 | 950 | 974 | 947 | 974 | 418,300 | 974 |
| 2024-08-13 | 928 | 943 | 921 | 942 | 477,600 | 942 |
| 2024-08-09 | 882 | 914 | 880 | 906 | 912,500 | 906 |
| 2024-08-08 | 845 | 867 | 841 | 844 | 627,100 | 844 |
| 2024-08-07 | 837 | 892 | 830 | 868 | 675,300 | 868 |
| 2024-08-06 | 826 | 879 | 826 | 852 | 639,500 | 852 |
| 2024-08-05 | 850 | 856 | 773 | 781 | 792,200 | 781 |
| 2024-08-02 | 957 | 957 | 910 | 910 | 646,400 | 910 |
| 2024-08-01 | 1,005 | 1,011 | 982 | 987 | 398,500 | 987 |
| 2024-07-31 | 1,000 | 1,024 | 996 | 1,024 | 377,000 | 1,024 |
| 2024-07-30 | 1,003 | 1,004 | 990 | 999 | 218,700 | 999 |
| 2024-07-29 | 1,007 | 1,016 | 996 | 1,003 | 386,300 | 1,003 |
| 2024-07-26 | 1,005 | 1,008 | 993 | 994 | 418,700 | 994 |
| 2024-07-25 | 1,009 | 1,017 | 996 | 1,004 | 426,100 | 1,004 |
| 2024-07-24 | 1,057 | 1,059 | 1,024 | 1,024 | 256,200 | 1,024 |
| 2024-07-23 | 1,055 | 1,068 | 1,054 | 1,062 | 233,600 | 1,062 |
| 2024-07-22 | 1,081 | 1,081 | 1,048 | 1,050 | 295,400 | 1,050 |
| 2024-07-19 | 1,085 | 1,097 | 1,076 | 1,085 | 340,900 | 1,085 |
| 2024-07-18 | 1,088 | 1,102 | 1,080 | 1,085 | 711,500 | 1,085 |
| 2024-07-17 | 1,081 | 1,092 | 1,070 | 1,090 | 538,300 | 1,090 |
| 2024-07-16 | 1,080 | 1,092 | 1,075 | 1,083 | 547,100 | 1,083 |
| 2024-07-12 | 1,056 | 1,074 | 1,052 | 1,064 | 344,800 | 1,064 |
| 2024-07-11 | 1,066 | 1,075 | 1,058 | 1,063 | 398,900 | 1,063 |
| 2024-07-10 | 1,063 | 1,076 | 1,058 | 1,064 | 432,200 | 1,064 |
| 2024-07-09 | 1,038 | 1,070 | 1,037 | 1,064 | 580,700 | 1,064 |
| 2024-07-08 | 1,052 | 1,056 | 1,028 | 1,030 | 352,500 | 1,030 |
| 2024-07-05 | 1,070 | 1,076 | 1,061 | 1,061 | 346,900 | 1,061 |
| 2024-07-04 | 1,085 | 1,085 | 1,067 | 1,078 | 366,300 | 1,078 |
| 2024-07-03 | 1,070 | 1,086 | 1,068 | 1,078 | 483,700 | 1,078 |
| 2024-07-02 | 1,040 | 1,069 | 1,040 | 1,066 | 671,600 | 1,066 |
| 2024-07-01 | 1,028 | 1,046 | 1,024 | 1,034 | 576,300 | 1,034 |
| 2024-06-28 | 1,018 | 1,019 | 1,005 | 1,016 | 501,600 | 1,016 |
| 2024-06-27 | 1,022 | 1,025 | 1,008 | 1,011 | 379,700 | 1,011 |
| 2024-06-26 | 1,023 | 1,029 | 1,008 | 1,027 | 595,300 | 1,027 |
| 2024-06-25 | 1,016 | 1,034 | 1,013 | 1,034 | 339,700 | 1,034 |
| 2024-06-24 | 1,011 | 1,016 | 1,003 | 1,009 | 329,500 | 1,009 |
| 2024-06-21 | 1,021 | 1,030 | 1,010 | 1,014 | 649,100 | 1,014 |
| 2024-06-20 | 1,002 | 1,021 | 1,002 | 1,021 | 239,200 | 1,021 |
| 2024-06-19 | 1,014 | 1,023 | 1,004 | 1,011 | 240,800 | 1,011 |
| 2024-06-18 | 985 | 1,015 | 985 | 1,015 | 376,600 | 1,015 |
| 2024-06-17 | 1,012 | 1,015 | 984 | 984 | 474,800 | 984 |
| 2024-06-14 | 1,014 | 1,034 | 1,009 | 1,028 | 520,700 | 1,028 |
| 2024-06-13 | 1,016 | 1,021 | 1,005 | 1,018 | 596,400 | 1,018 |
| 2024-06-12 | 1,016 | 1,022 | 1,004 | 1,010 | 437,300 | 1,010 |
| 2024-06-11 | 1,042 | 1,042 | 1,020 | 1,023 | 240,500 | 1,023 |
| 2024-06-10 | 1,030 | 1,039 | 1,028 | 1,038 | 317,500 | 1,038 |
| 2024-06-07 | 1,039 | 1,047 | 1,026 | 1,029 | 265,400 | 1,029 |
| 2024-06-06 | 1,040 | 1,043 | 1,021 | 1,029 | 314,200 | 1,029 |
| 2024-06-05 | 1,061 | 1,073 | 1,035 | 1,040 | 377,300 | 1,040 |
| 2024-06-04 | 1,067 | 1,076 | 1,063 | 1,075 | 294,700 | 1,075 |
| 2024-06-03 | 1,079 | 1,084 | 1,064 | 1,069 | 349,400 | 1,069 |
| 2024-05-31 | 1,042 | 1,075 | 1,041 | 1,074 | 617,600 | 1,074 |
| 2024-05-30 | 1,021 | 1,040 | 1,016 | 1,040 | 278,600 | 1,040 |
| 2024-05-29 | 1,043 | 1,050 | 1,032 | 1,034 | 217,200 | 1,034 |
| 2024-05-28 | 1,047 | 1,052 | 1,043 | 1,043 | 238,500 | 1,043 |
| 2024-05-27 | 1,030 | 1,041 | 1,024 | 1,041 | 198,200 | 1,041 |
| 2024-05-24 | 1,015 | 1,026 | 1,008 | 1,022 | 189,300 | 1,022 |
| 2024-05-23 | 1,016 | 1,030 | 1,010 | 1,025 | 277,300 | 1,025 |
| 2024-05-22 | 1,020 | 1,023 | 1,007 | 1,016 | 268,000 | 1,016 |
| 2024-05-21 | 1,040 | 1,046 | 1,020 | 1,020 | 223,300 | 1,020 |
| 2024-05-20 | 1,031 | 1,052 | 1,031 | 1,039 | 249,600 | 1,039 |
| 2024-05-17 | 1,036 | 1,046 | 1,033 | 1,040 | 207,800 | 1,040 |
| 2024-05-16 | 1,063 | 1,066 | 1,043 | 1,046 | 381,300 | 1,046 |
| 2024-05-15 | 1,064 | 1,071 | 1,045 | 1,058 | 402,800 | 1,058 |
| 2024-05-14 | 1,054 | 1,066 | 1,048 | 1,055 | 628,300 | 1,055 |
| 2024-05-13 | 1,022 | 1,051 | 1,019 | 1,047 | 881,800 | 1,047 |
| 2024-05-10 | 1,077 | 1,108 | 1,014 | 1,017 | 2,340,200 | 1,017 |
| 2024-05-09 | 1,183 | 1,187 | 1,160 | 1,167 | 713,800 | 1,167 |
| 2024-05-08 | 1,204 | 1,216 | 1,176 | 1,194 | 1,613,600 | 1,194 |
| 2024-05-07 | 1,146 | 1,150 | 1,139 | 1,146 | 349,100 | 1,146 |
| 2024-05-02 | 1,120 | 1,134 | 1,114 | 1,132 | 319,100 | 1,132 |
| 2024-05-01 | 1,123 | 1,132 | 1,112 | 1,123 | 221,600 | 1,123 |
| 2024-04-30 | 1,140 | 1,145 | 1,124 | 1,131 | 457,300 | 1,131 |
| 2024-04-26 | 1,115 | 1,130 | 1,103 | 1,125 | 379,500 | 1,125 |
| 2024-04-25 | 1,128 | 1,135 | 1,107 | 1,107 | 306,800 | 1,107 |
| 2024-04-24 | 1,124 | 1,138 | 1,119 | 1,135 | 346,900 | 1,135 |
| 2024-04-23 | 1,116 | 1,117 | 1,101 | 1,110 | 285,700 | 1,110 |
| 2024-04-22 | 1,087 | 1,105 | 1,077 | 1,105 | 441,700 | 1,105 |
| 2024-04-19 | 1,105 | 1,111 | 1,065 | 1,085 | 517,600 | 1,085 |
| 2024-04-18 | 1,107 | 1,128 | 1,105 | 1,116 | 357,200 | 1,116 |
| 2024-04-17 | 1,116 | 1,125 | 1,096 | 1,112 | 392,500 | 1,112 |
| 2024-04-16 | 1,143 | 1,144 | 1,105 | 1,109 | 460,200 | 1,109 |
| 2024-04-15 | 1,160 | 1,165 | 1,150 | 1,158 | 288,800 | 1,158 |
| 2024-04-12 | 1,191 | 1,192 | 1,173 | 1,180 | 317,700 | 1,180 |
| 2024-04-11 | 1,157 | 1,188 | 1,153 | 1,185 | 416,800 | 1,185 |
| 2024-04-10 | 1,173 | 1,193 | 1,168 | 1,178 | 510,200 | 1,178 |
| 2024-04-09 | 1,147 | 1,173 | 1,141 | 1,172 | 446,100 | 1,172 |
| 2024-04-08 | 1,129 | 1,144 | 1,124 | 1,143 | 383,200 | 1,143 |
| 2024-04-05 | 1,107 | 1,124 | 1,100 | 1,121 | 358,300 | 1,121 |
| 2024-04-04 | 1,151 | 1,152 | 1,121 | 1,127 | 456,900 | 1,127 |
| 2024-04-03 | 1,119 | 1,150 | 1,114 | 1,135 | 526,800 | 1,135 |
| 2024-04-02 | 1,112 | 1,124 | 1,101 | 1,121 | 414,000 | 1,121 |
| 2024-04-01 | 1,156 | 1,158 | 1,107 | 1,117 | 422,900 | 1,117 |
| 2024-03-29 | 1,144 | 1,159 | 1,137 | 1,154 | 351,500 | 1,154 |
| 2024-03-28 | 1,142 | 1,159 | 1,142 | 1,152 | 403,800 | 1,152 |
| 2024-03-27 | 1,172 | 1,187 | 1,160 | 1,167 | 657,500 | 1,167 |
| 2024-03-26 | 1,160 | 1,168 | 1,155 | 1,164 | 241,400 | 1,164 |
| 2024-03-25 | 1,190 | 1,205 | 1,166 | 1,166 | 555,500 | 1,166 |
| 2024-03-22 | 1,196 | 1,198 | 1,181 | 1,192 | 393,200 | 1,192 |
| 2024-03-21 | 1,156 | 1,197 | 1,150 | 1,184 | 1,059,200 | 1,184 |
| 2024-03-19 | 1,125 | 1,136 | 1,116 | 1,136 | 354,600 | 1,136 |
| 2024-03-18 | 1,121 | 1,136 | 1,120 | 1,126 | 394,900 | 1,126 |
| 2024-03-15 | 1,095 | 1,128 | 1,095 | 1,115 | 460,400 | 1,115 |
| 2024-03-14 | 1,107 | 1,115 | 1,092 | 1,112 | 366,000 | 1,112 |
| 2024-03-13 | 1,126 | 1,136 | 1,099 | 1,107 | 522,900 | 1,107 |
| 2024-03-12 | 1,074 | 1,113 | 1,066 | 1,113 | 678,600 | 1,113 |
| 2024-03-11 | 1,113 | 1,125 | 1,070 | 1,078 | 667,200 | 1,078 |
| 2024-03-08 | 1,084 | 1,146 | 1,082 | 1,136 | 860,100 | 1,136 |
| 2024-03-07 | 1,125 | 1,126 | 1,095 | 1,096 | 474,600 | 1,096 |
| 2024-03-06 | 1,075 | 1,117 | 1,073 | 1,112 | 785,000 | 1,112 |
| 2024-03-05 | 1,060 | 1,086 | 1,048 | 1,084 | 549,500 | 1,084 |
| 2024-03-04 | 1,076 | 1,083 | 1,062 | 1,062 | 446,500 | 1,062 |
| 2024-03-01 | 1,069 | 1,080 | 1,063 | 1,077 | 382,800 | 1,077 |
| 2024-02-29 | 1,080 | 1,082 | 1,063 | 1,071 | 492,200 | 1,071 |
| 2024-02-28 | 1,078 | 1,098 | 1,073 | 1,087 | 535,600 | 1,087 |
| 2024-02-27 | 1,061 | 1,078 | 1,061 | 1,067 | 367,200 | 1,067 |
| 2024-02-26 | 1,066 | 1,082 | 1,060 | 1,060 | 475,800 | 1,060 |
| 2024-02-22 | 1,080 | 1,087 | 1,059 | 1,063 | 437,800 | 1,063 |
| 2024-02-21 | 1,077 | 1,081 | 1,056 | 1,065 | 681,400 | 1,065 |
| 2024-02-20 | 1,115 | 1,117 | 1,091 | 1,091 | 363,400 | 1,091 |
| 2024-02-19 | 1,080 | 1,115 | 1,073 | 1,112 | 780,700 | 1,112 |
| 2024-02-16 | 1,062 | 1,084 | 1,054 | 1,077 | 624,500 | 1,077 |
| 2024-02-15 | 1,079 | 1,079 | 1,052 | 1,056 | 412,400 | 1,056 |
| 2024-02-14 | 1,075 | 1,081 | 1,063 | 1,077 | 447,700 | 1,077 |
| 2024-02-13 | 1,062 | 1,084 | 1,051 | 1,083 | 697,400 | 1,083 |
| 2024-02-09 | 1,061 | 1,063 | 1,039 | 1,058 | 656,600 | 1,058 |
| 2024-02-08 | 1,066 | 1,082 | 1,035 | 1,070 | 1,372,200 | 1,070 |
| 2024-02-07 | 1,064 | 1,084 | 1,063 | 1,076 | 879,400 | 1,076 |
| 2024-02-06 | 1,044 | 1,069 | 1,041 | 1,066 | 592,300 | 1,066 |
| 2024-02-05 | 1,046 | 1,052 | 1,039 | 1,044 | 388,500 | 1,044 |
| 2024-02-02 | 1,037 | 1,048 | 1,029 | 1,039 | 347,200 | 1,039 |
| 2024-02-01 | 1,036 | 1,048 | 1,032 | 1,043 | 376,500 | 1,043 |
| 2024-01-31 | 1,028 | 1,043 | 1,027 | 1,043 | 294,600 | 1,043 |
| 2024-01-30 | 1,034 | 1,037 | 1,027 | 1,034 | 390,700 | 1,034 |
| 2024-01-29 | 1,024 | 1,032 | 1,021 | 1,031 | 300,000 | 1,031 |
| 2024-01-26 | 1,024 | 1,031 | 1,016 | 1,018 | 403,100 | 1,018 |
| 2024-01-25 | 1,020 | 1,032 | 1,018 | 1,029 | 462,100 | 1,029 |
| 2024-01-24 | 1,039 | 1,047 | 1,022 | 1,024 | 594,300 | 1,024 |
| 2024-01-23 | 1,047 | 1,049 | 1,030 | 1,037 | 565,100 | 1,037 |
| 2024-01-22 | 1,046 | 1,049 | 1,034 | 1,046 | 518,800 | 1,046 |
| 2024-01-19 | 1,045 | 1,045 | 1,026 | 1,033 | 616,900 | 1,033 |
| 2024-01-18 | 1,052 | 1,061 | 1,032 | 1,035 | 585,900 | 1,035 |
| 2024-01-17 | 1,040 | 1,065 | 1,035 | 1,051 | 1,168,900 | 1,051 |
| 2024-01-16 | 1,021 | 1,044 | 1,018 | 1,036 | 1,390,400 | 1,036 |
| 2024-01-15 | 985 | 1,000 | 984 | 999 | 438,400 | 999 |
| 2024-01-12 | 983 | 996 | 981 | 985 | 740,300 | 985 |
| 2024-01-11 | 973 | 982 | 964 | 968 | 444,100 | 968 |
| 2024-01-10 | 958 | 966 | 957 | 961 | 388,100 | 961 |
| 2024-01-09 | 955 | 962 | 946 | 953 | 391,800 | 953 |
| 2024-01-05 | 942 | 948 | 935 | 943 | 443,300 | 943 |
| 2024-01-04 | 909 | 943 | 902 | 931 | 551,600 | 931 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
