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 |
---|---|---|---|---|---|---|
2022-08-08 | 797 | 805 | 796 | 800 | 550,300 | 800 |
2022-08-05 | 790 | 797 | 788 | 796 | 362,100 | 796 |
2022-08-04 | 780 | 789 | 776 | 789 | 386,100 | 789 |
2022-08-03 | 773 | 778 | 768 | 778 | 268,400 | 778 |
2022-08-02 | 773 | 776 | 762 | 768 | 265,800 | 768 |
2022-08-01 | 771 | 777 | 769 | 774 | 272,800 | 774 |
2022-07-29 | 762 | 770 | 758 | 766 | 287,200 | 766 |
2022-07-28 | 771 | 771 | 758 | 763 | 454,200 | 763 |
2022-07-27 | 764 | 765 | 757 | 764 | 237,800 | 764 |
2022-07-26 | 768 | 770 | 763 | 767 | 226,700 | 767 |
2022-07-25 | 767 | 775 | 760 | 764 | 228,000 | 764 |
2022-07-22 | 767 | 775 | 763 | 773 | 321,200 | 773 |
2022-07-21 | 764 | 770 | 759 | 767 | 489,600 | 767 |
2022-07-20 | 759 | 767 | 757 | 764 | 488,900 | 764 |
2022-07-19 | 743 | 747 | 736 | 747 | 337,200 | 747 |
2022-07-15 | 742 | 742 | 732 | 735 | 387,400 | 735 |
2022-07-14 | 745 | 745 | 735 | 743 | 274,700 | 743 |
2022-07-13 | 743 | 749 | 742 | 745 | 231,600 | 745 |
2022-07-12 | 749 | 749 | 737 | 739 | 422,800 | 739 |
2022-07-11 | 754 | 760 | 750 | 755 | 417,600 | 755 |
2022-07-08 | 739 | 751 | 736 | 743 | 534,900 | 743 |
2022-07-07 | 740 | 745 | 732 | 740 | 371,300 | 740 |
2022-07-06 | 728 | 731 | 722 | 731 | 475,400 | 731 |
2022-07-05 | 740 | 743 | 736 | 739 | 288,100 | 739 |
2022-07-04 | 733 | 739 | 728 | 738 | 433,900 | 738 |
2022-07-01 | 737 | 743 | 725 | 729 | 666,500 | 729 |
2022-06-30 | 765 | 765 | 738 | 741 | 542,200 | 741 |
2022-06-29 | 743 | 766 | 741 | 761 | 517,100 | 761 |
2022-06-28 | 746 | 755 | 742 | 750 | 664,000 | 750 |
2022-06-27 | 757 | 760 | 748 | 752 | 351,400 | 752 |
2022-06-24 | 747 | 748 | 737 | 748 | 522,900 | 748 |
2022-06-23 | 745 | 750 | 740 | 744 | 365,400 | 744 |
2022-06-22 | 750 | 752 | 737 | 745 | 306,400 | 745 |
2022-06-21 | 739 | 754 | 735 | 748 | 398,000 | 748 |
2022-06-20 | 750 | 753 | 728 | 733 | 718,800 | 733 |
2022-06-17 | 751 | 759 | 746 | 758 | 874,400 | 758 |
2022-06-16 | 790 | 797 | 777 | 778 | 567,900 | 778 |
2022-06-15 | 800 | 803 | 787 | 792 | 271,400 | 792 |
2022-06-14 | 792 | 798 | 786 | 794 | 315,900 | 794 |
2022-06-13 | 791 | 798 | 786 | 793 | 390,900 | 793 |
2022-06-10 | 798 | 817 | 795 | 801 | 472,900 | 801 |
2022-06-09 | 800 | 817 | 797 | 813 | 587,000 | 813 |
2022-06-08 | 795 | 809 | 793 | 804 | 783,200 | 804 |
2022-06-07 | 767 | 780 | 766 | 771 | 407,200 | 771 |
2022-06-06 | 761 | 767 | 759 | 762 | 256,700 | 762 |
2022-06-03 | 769 | 770 | 761 | 764 | 360,500 | 764 |
2022-06-02 | 760 | 764 | 753 | 764 | 285,600 | 764 |
2022-06-01 | 751 | 767 | 751 | 762 | 430,500 | 762 |
2022-05-31 | 754 | 761 | 750 | 750 | 318,100 | 750 |
2022-05-30 | 752 | 761 | 752 | 755 | 365,800 | 755 |
2022-05-27 | 750 | 751 | 741 | 748 | 439,600 | 748 |
2022-05-26 | 727 | 748 | 721 | 730 | 864,600 | 730 |
2022-05-25 | 760 | 760 | 718 | 718 | 1,648,600 | 718 |
2022-05-24 | 782 | 782 | 760 | 762 | 464,400 | 762 |
2022-05-23 | 771 | 782 | 770 | 781 | 286,600 | 781 |
2022-05-20 | 769 | 771 | 757 | 768 | 490,600 | 768 |
2022-05-19 | 765 | 779 | 758 | 777 | 431,300 | 777 |
2022-05-18 | 783 | 785 | 774 | 780 | 242,000 | 780 |
2022-05-17 | 785 | 791 | 778 | 781 | 232,900 | 781 |
2022-05-16 | 794 | 796 | 774 | 786 | 479,100 | 786 |
2022-05-13 | 780 | 800 | 779 | 782 | 510,600 | 782 |
2022-05-12 | 821 | 826 | 780 | 780 | 1,357,900 | 780 |
2022-05-11 | 864 | 868 | 856 | 866 | 286,800 | 866 |
2022-05-10 | 865 | 868 | 851 | 864 | 278,400 | 864 |
2022-05-09 | 859 | 870 | 859 | 862 | 346,400 | 862 |
2022-05-06 | 842 | 860 | 842 | 859 | 327,900 | 859 |
2022-05-02 | 842 | 851 | 839 | 847 | 182,100 | 847 |
2022-04-28 | 825 | 848 | 823 | 845 | 313,600 | 845 |
2022-04-27 | 817 | 825 | 815 | 825 | 185,900 | 825 |
2022-04-26 | 837 | 838 | 829 | 832 | 174,300 | 832 |
2022-04-25 | 824 | 830 | 822 | 825 | 167,500 | 825 |
2022-04-22 | 842 | 845 | 829 | 838 | 256,300 | 838 |
2022-04-21 | 852 | 858 | 847 | 852 | 157,700 | 852 |
2022-04-20 | 850 | 855 | 844 | 849 | 213,500 | 849 |
2022-04-19 | 832 | 842 | 832 | 840 | 195,200 | 840 |
2022-04-18 | 823 | 832 | 821 | 829 | 241,800 | 829 |
2022-04-15 | 825 | 829 | 819 | 822 | 145,100 | 822 |
2022-04-14 | 831 | 837 | 826 | 836 | 258,300 | 836 |
2022-04-13 | 812 | 832 | 812 | 828 | 304,900 | 828 |
2022-04-12 | 810 | 816 | 810 | 810 | 276,300 | 810 |
2022-04-11 | 821 | 833 | 821 | 824 | 183,400 | 824 |
2022-04-08 | 824 | 833 | 822 | 829 | 355,600 | 829 |
2022-04-07 | 842 | 844 | 820 | 821 | 396,800 | 821 |
2022-04-06 | 861 | 863 | 846 | 849 | 246,600 | 849 |
2022-04-05 | 870 | 873 | 863 | 863 | 207,500 | 863 |
2022-04-04 | 849 | 865 | 846 | 865 | 281,300 | 865 |
2022-04-01 | 843 | 856 | 836 | 852 | 342,500 | 852 |
2022-03-31 | 849 | 857 | 844 | 846 | 319,400 | 846 |
2022-03-30 | 858 | 858 | 840 | 856 | 335,600 | 856 |
2022-03-29 | 879 | 879 | 869 | 873 | 420,300 | 873 |
2022-03-28 | 886 | 888 | 876 | 880 | 273,700 | 880 |
2022-03-25 | 880 | 890 | 875 | 879 | 380,500 | 879 |
2022-03-24 | 870 | 872 | 862 | 872 | 427,500 | 872 |
2022-03-23 | 885 | 891 | 876 | 881 | 559,700 | 881 |
2022-03-22 | 868 | 873 | 863 | 873 | 404,100 | 873 |
2022-03-18 | 867 | 870 | 846 | 859 | 2,333,400 | 859 |
2022-03-17 | 867 | 873 | 858 | 870 | 558,300 | 870 |
2022-03-16 | 860 | 860 | 843 | 851 | 450,600 | 851 |
2022-03-15 | 840 | 854 | 834 | 853 | 439,500 | 853 |
2022-03-14 | 821 | 848 | 820 | 843 | 536,600 | 843 |
2022-03-11 | 801 | 815 | 800 | 812 | 447,700 | 812 |
2022-03-10 | 797 | 819 | 795 | 816 | 425,000 | 816 |
2022-03-09 | 790 | 800 | 778 | 782 | 414,300 | 782 |
2022-03-08 | 801 | 809 | 789 | 793 | 449,400 | 793 |
2022-03-07 | 827 | 829 | 803 | 809 | 519,400 | 809 |
2022-03-04 | 849 | 852 | 833 | 837 | 305,500 | 837 |
2022-03-03 | 854 | 866 | 851 | 852 | 330,800 | 852 |
2022-03-02 | 845 | 854 | 841 | 845 | 369,100 | 845 |
2022-03-01 | 850 | 864 | 847 | 852 | 326,100 | 852 |
2022-02-28 | 846 | 854 | 832 | 844 | 398,800 | 844 |
2022-02-25 | 834 | 849 | 831 | 847 | 421,200 | 847 |
2022-02-24 | 849 | 849 | 814 | 827 | 736,500 | 827 |
2022-02-22 | 874 | 875 | 844 | 846 | 547,800 | 846 |
2022-02-21 | 910 | 910 | 884 | 887 | 230,600 | 887 |
2022-02-18 | 908 | 917 | 896 | 913 | 319,200 | 913 |
2022-02-17 | 915 | 920 | 901 | 917 | 592,500 | 917 |
2022-02-16 | 910 | 915 | 904 | 913 | 286,900 | 913 |
2022-02-15 | 898 | 904 | 891 | 898 | 287,900 | 898 |
2022-02-14 | 888 | 895 | 882 | 889 | 259,300 | 889 |
2022-02-10 | 892 | 900 | 889 | 898 | 255,700 | 898 |
2022-02-09 | 893 | 909 | 891 | 891 | 371,500 | 891 |
2022-02-08 | 883 | 895 | 866 | 892 | 619,600 | 892 |
2022-02-07 | 900 | 908 | 893 | 895 | 227,600 | 895 |
2022-02-04 | 901 | 909 | 892 | 905 | 286,100 | 905 |
2022-02-03 | 890 | 906 | 890 | 906 | 182,900 | 906 |
2022-02-02 | 881 | 895 | 880 | 893 | 223,500 | 893 |
2022-02-01 | 875 | 895 | 874 | 881 | 299,500 | 881 |
2022-01-31 | 878 | 882 | 869 | 874 | 344,600 | 874 |
2022-01-28 | 869 | 888 | 867 | 887 | 335,900 | 887 |
2022-01-27 | 880 | 887 | 852 | 854 | 423,100 | 854 |
2022-01-26 | 893 | 901 | 881 | 883 | 223,000 | 883 |
2022-01-25 | 903 | 904 | 885 | 889 | 329,500 | 889 |
2022-01-24 | 885 | 914 | 885 | 914 | 302,300 | 914 |
2022-01-21 | 898 | 902 | 886 | 897 | 375,500 | 897 |
2022-01-20 | 906 | 917 | 900 | 903 | 335,500 | 903 |
2022-01-19 | 899 | 912 | 897 | 902 | 365,600 | 902 |
2022-01-18 | 920 | 923 | 907 | 909 | 122,300 | 909 |
2022-01-17 | 906 | 917 | 904 | 916 | 144,100 | 916 |
2022-01-14 | 916 | 919 | 902 | 905 | 247,900 | 905 |
2022-01-13 | 923 | 925 | 911 | 917 | 188,700 | 917 |
2022-01-12 | 923 | 929 | 921 | 921 | 248,000 | 921 |
2022-01-11 | 902 | 913 | 900 | 913 | 226,300 | 913 |
2022-01-07 | 900 | 910 | 893 | 896 | 367,400 | 896 |
2022-01-06 | 919 | 924 | 908 | 908 | 243,700 | 908 |
2022-01-05 | 919 | 925 | 913 | 921 | 178,400 | 921 |
2022-01-04 | 915 | 917 | 908 | 914 | 203,800 | 914 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株