6703 OKI 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
2022-08-08797805796800550,300800
2022-08-05790797788796362,100796
2022-08-04780789776789386,100789
2022-08-03773778768778268,400778
2022-08-02773776762768265,800768
2022-08-01771777769774272,800774
2022-07-29762770758766287,200766
2022-07-28771771758763454,200763
2022-07-27764765757764237,800764
2022-07-26768770763767226,700767
2022-07-25767775760764228,000764
2022-07-22767775763773321,200773
2022-07-21764770759767489,600767
2022-07-20759767757764488,900764
2022-07-19743747736747337,200747
2022-07-15742742732735387,400735
2022-07-14745745735743274,700743
2022-07-13743749742745231,600745
2022-07-12749749737739422,800739
2022-07-11754760750755417,600755
2022-07-08739751736743534,900743
2022-07-07740745732740371,300740
2022-07-06728731722731475,400731
2022-07-05740743736739288,100739
2022-07-04733739728738433,900738
2022-07-01737743725729666,500729
2022-06-30765765738741542,200741
2022-06-29743766741761517,100761
2022-06-28746755742750664,000750
2022-06-27757760748752351,400752
2022-06-24747748737748522,900748
2022-06-23745750740744365,400744
2022-06-22750752737745306,400745
2022-06-21739754735748398,000748
2022-06-20750753728733718,800733
2022-06-17751759746758874,400758
2022-06-16790797777778567,900778
2022-06-15800803787792271,400792
2022-06-14792798786794315,900794
2022-06-13791798786793390,900793
2022-06-10798817795801472,900801
2022-06-09800817797813587,000813
2022-06-08795809793804783,200804
2022-06-07767780766771407,200771
2022-06-06761767759762256,700762
2022-06-03769770761764360,500764
2022-06-02760764753764285,600764
2022-06-01751767751762430,500762
2022-05-31754761750750318,100750
2022-05-30752761752755365,800755
2022-05-27750751741748439,600748
2022-05-26727748721730864,600730
2022-05-257607607187181,648,600718
2022-05-24782782760762464,400762
2022-05-23771782770781286,600781
2022-05-20769771757768490,600768
2022-05-19765779758777431,300777
2022-05-18783785774780242,000780
2022-05-17785791778781232,900781
2022-05-16794796774786479,100786
2022-05-13780800779782510,600782
2022-05-128218267807801,357,900780
2022-05-11864868856866286,800866
2022-05-10865868851864278,400864
2022-05-09859870859862346,400862
2022-05-06842860842859327,900859
2022-05-02842851839847182,100847
2022-04-28825848823845313,600845
2022-04-27817825815825185,900825
2022-04-26837838829832174,300832
2022-04-25824830822825167,500825
2022-04-22842845829838256,300838
2022-04-21852858847852157,700852
2022-04-20850855844849213,500849
2022-04-19832842832840195,200840
2022-04-18823832821829241,800829
2022-04-15825829819822145,100822
2022-04-14831837826836258,300836
2022-04-13812832812828304,900828
2022-04-12810816810810276,300810
2022-04-11821833821824183,400824
2022-04-08824833822829355,600829
2022-04-07842844820821396,800821
2022-04-06861863846849246,600849
2022-04-05870873863863207,500863
2022-04-04849865846865281,300865
2022-04-01843856836852342,500852
2022-03-31849857844846319,400846
2022-03-30858858840856335,600856
2022-03-29879879869873420,300873
2022-03-28886888876880273,700880
2022-03-25880890875879380,500879
2022-03-24870872862872427,500872
2022-03-23885891876881559,700881
2022-03-22868873863873404,100873
2022-03-188678708468592,333,400859
2022-03-17867873858870558,300870
2022-03-16860860843851450,600851
2022-03-15840854834853439,500853
2022-03-14821848820843536,600843
2022-03-11801815800812447,700812
2022-03-10797819795816425,000816
2022-03-09790800778782414,300782
2022-03-08801809789793449,400793
2022-03-07827829803809519,400809
2022-03-04849852833837305,500837
2022-03-03854866851852330,800852
2022-03-02845854841845369,100845
2022-03-01850864847852326,100852
2022-02-28846854832844398,800844
2022-02-25834849831847421,200847
2022-02-24849849814827736,500827
2022-02-22874875844846547,800846
2022-02-21910910884887230,600887
2022-02-18908917896913319,200913
2022-02-17915920901917592,500917
2022-02-16910915904913286,900913
2022-02-15898904891898287,900898
2022-02-14888895882889259,300889
2022-02-10892900889898255,700898
2022-02-09893909891891371,500891
2022-02-08883895866892619,600892
2022-02-07900908893895227,600895
2022-02-04901909892905286,100905
2022-02-03890906890906182,900906
2022-02-02881895880893223,500893
2022-02-01875895874881299,500881
2022-01-31878882869874344,600874
2022-01-28869888867887335,900887
2022-01-27880887852854423,100854
2022-01-26893901881883223,000883
2022-01-25903904885889329,500889
2022-01-24885914885914302,300914
2022-01-21898902886897375,500897
2022-01-20906917900903335,500903
2022-01-19899912897902365,600902
2022-01-18920923907909122,300909
2022-01-17906917904916144,100916
2022-01-14916919902905247,900905
2022-01-13923925911917188,700917
2022-01-12923929921921248,000921
2022-01-11902913900913226,300913
2022-01-07900910893896367,400896
2022-01-06919924908908243,700908
2022-01-05919925913921178,400921
2022-01-04915917908914203,800914

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株