6703 OKI の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-09863878861877841,700877
2023-06-088458838438611,368,800861
2023-06-07839840818823362,400823
2023-06-06818839814833507,800833
2023-06-05820820813818271,200818
2023-06-02797808797806223,900806
2023-06-01795800789792247,000792
2023-05-31802804795799387,500799
2023-05-30815816802805262,400805
2023-05-29816825812816389,300816
2023-05-26816820798804522,100804
2023-05-25814817809812283,900812
2023-05-24810819806814302,300814
2023-05-23829830805811526,700811
2023-05-22792830790823965,000823
2023-05-19771797769796801,300796
2023-05-18770771757768361,700768
2023-05-17769777767769363,900769
2023-05-16766776761767640,200767
2023-05-15766768760764419,500764
2023-05-12754760750759389,400759
2023-05-11750758741754476,200754
2023-05-10758758749755347,300755
2023-05-09756763756758215,000758
2023-05-08745754745754356,700754
2023-05-02744745740745254,700745
2023-05-01740743738741250,800741
2023-04-28733737711735424,700735
2023-04-27725729722726195,900726
2023-04-26731732724725177,300725
2023-04-25735740732734177,900734
2023-04-24731737729731127,600731
2023-04-21735740727728178,600728
2023-04-20730740728738286,600738
2023-04-19720732716730486,600730
2023-04-18719722716720230,800720
2023-04-17714718712717122,200717
2023-04-14713717710714175,700714
2023-04-13715716711711129,800711
2023-04-12711719711717169,300717
2023-04-11715717711712142,500712
2023-04-10719721710712132,100712
2023-04-07710717710713181,300713
2023-04-06709715708710227,300710
2023-04-05723727715716174,500716
2023-04-04728730722728244,500728
2023-04-03724727717726363,200726
2023-03-31718722714718226,600718
2023-03-30714717706717342,800717
2023-03-29714726713725388,400725
2023-03-28714717709710233,300710
2023-03-27719719706707259,800707
2023-03-24708717706715227,500715
2023-03-23704712701711201,200711
2023-03-22705709702709278,200709
2023-03-20700701694697351,000697
2023-03-17708709702705352,000705
2023-03-16698703692700403,100700
2023-03-15710711703710314,700710
2023-03-14710712701703412,900703
2023-03-13730730713719429,900719
2023-03-10735744729739468,300739
2023-03-09727737727737269,000737
2023-03-08720727720726182,600726
2023-03-07721727721726204,600726
2023-03-06723725718723217,100723
2023-03-03720723717720329,700720
2023-03-02720725716718229,100718
2023-03-01711718710718211,000718
2023-02-28718720711711203,000711
2023-02-27715720710720222,600720
2023-02-24721723713715244,900715
2023-02-22723723713716294,000716
2023-02-21720728720725192,800725
2023-02-20713722713719312,400719
2023-02-17708712706711240,700711
2023-02-16712715706708261,400708
2023-02-15696707695707432,500707
2023-02-14705706696696379,300696
2023-02-13698700692700455,500700
2023-02-106986996876941,368,900694
2023-02-09732744732741236,700741
2023-02-08735739732736144,700736
2023-02-07736737731732115,900732
2023-02-06732739732734268,000734
2023-02-03731731724729222,100729
2023-02-02740740731731229,500731
2023-02-01735740733733289,400733
2023-01-31727733726731190,000731
2023-01-30730733724724263,900724
2023-01-27730737730735164,900735
2023-01-26729731728730172,000730
2023-01-25728732728730156,600730
2023-01-24723730721728276,600728
2023-01-23715721713718253,300718
2023-01-20711711704710168,500710
2023-01-19707715701710365,800710
2023-01-18707715704710211,700710
2023-01-17703709701708172,200708
2023-01-16701706701704164,200704
2023-01-13702706702702184,000702
2023-01-12708710704706146,800706
2023-01-11703707703706178,300706
2023-01-10706707699699287,000699
2023-01-06700705699700201,100700
2023-01-05702704698700409,200700
2023-01-04709713704705272,900705

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