6703 OKI の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22948958945956380,500956
2021-10-21972973960963252,800963
2021-10-20964984964967328,100967
2021-10-19987987978979198,200979
2021-10-18981987977986278,800986
2021-10-15959974958974304,600974
2021-10-14937950933950291,400950
2021-10-13926944914937688,200937
2021-10-12975979956956456,800956
2021-10-11979982974976180,600976
2021-10-08976985970972361,100972
2021-10-07978983970970356,200970
2021-10-06960981955964480,800964
2021-10-05971973953961443,100961
2021-10-04979989971979317,700979
2021-10-01977984967974362,900974
2021-09-30992997979979407,900979
2021-09-29984992980992352,500992
2021-09-281,0081,008989999265,400999
2021-09-279991,010998999279,500999
2021-09-24985994978993275,500993
2021-09-22980981963963432,100963
2021-09-21984992980983317,200983
2021-09-179991,0079941,004387,3001,004
2021-09-169991,000991998247,600998
2021-09-15996999989991265,800991
2021-09-14995999990996367,100996
2021-09-13993998989995342,300995
2021-09-101,0101,0161,0031,007488,2001,007
2021-09-091,0171,0321,0131,017282,9001,017
2021-09-081,0111,0211,0051,018356,1001,018
2021-09-071,0121,0171,0031,004272,0001,004
2021-09-061,0031,0109981,008298,3001,008
2021-09-039971,0059911,001370,0001,001
2021-09-02990998986992345,700992
2021-09-01990996985987250,400987
2021-08-31983994981988317,600988
2021-08-30968989962986620,600986
2021-08-27958964950955478,700955
2021-08-26951957944956277,500956
2021-08-25960966952952211,600952
2021-08-24951963950957203,100957
2021-08-23950955945952195,900952
2021-08-20951955933935514,500935
2021-08-19957965951955524,100955
2021-08-18965967954961669,900961
2021-08-17998999969970680,200970
2021-08-16977994963994962,000994
2021-08-139679889589831,681,200983
2021-08-121,0651,0861,0631,080508,3001,080
2021-08-111,0601,0651,0481,055357,0001,055
2021-08-101,0391,0591,0371,046320,4001,046
2021-08-061,0331,0431,0241,039209,2001,039
2021-08-051,0181,0401,0141,032300,0001,032
2021-08-041,0361,0421,0261,028248,7001,028
2021-08-031,0561,0621,0311,033271,5001,033
2021-08-021,0321,0711,0281,062705,4001,062
2021-07-301,0151,0311,0051,020515,2001,020
2021-07-291,0231,0261,0131,014207,7001,014
2021-07-281,0181,0321,0161,016330,7001,016
2021-07-271,0161,0301,0131,026367,2001,026
2021-07-261,0221,0261,0061,010388,7001,010
2021-07-211,0211,0321,0111,011358,2001,011
2021-07-201,0011,0229921,015494,7001,015
2021-07-191,0131,0201,0021,009252,4001,009
2021-07-161,0211,0391,0121,024453,7001,024
2021-07-151,0281,0331,0211,025412,5001,025
2021-07-141,0301,0401,0211,035312,2001,035
2021-07-131,0321,0421,0291,035433,4001,035
2021-07-121,0161,0261,0141,024467,1001,024
2021-07-099941,0159891,012395,2001,012
2021-07-081,0231,0291,0061,006339,6001,006
2021-07-071,0151,0321,0121,026364,8001,026
2021-07-061,0271,0351,0131,030304,3001,030
2021-07-051,0271,0281,0181,022215,4001,022
2021-07-021,0251,0341,0251,031261,6001,031
2021-07-011,0271,0321,0151,029314,7001,029
2021-06-301,0171,0241,0111,018360,9001,018
2021-06-291,0251,0271,0051,011423,3001,011
2021-06-281,0301,0351,0221,031292,5001,031
2021-06-251,0221,0231,0121,019269,0001,019
2021-06-241,0051,0119981,003194,0001,003
2021-06-231,0181,0181,0041,011253,9001,011
2021-06-221,0101,0191,0021,018414,5001,018
2021-06-21984996981989487,700989
2021-06-181,0161,0169981,001365,6001,001
2021-06-171,0051,0171,0011,016310,3001,016
2021-06-161,0181,0251,0091,014410,2001,014
2021-06-151,0271,0331,0241,028358,2001,028
2021-06-141,0141,0211,0101,016355,8001,016
2021-06-111,0111,0171,0071,009428,8001,009
2021-06-109991,0129901,009408,5001,009
2021-06-091,0001,0109991,001217,7001,001
2021-06-081,0051,0089981,003214,3001,003
2021-06-071,0231,0249981,002430,7001,002
2021-06-049961,0069891,003331,1001,003
2021-06-03996999985993328,400993
2021-06-02980997980996397,500996
2021-06-01985992969992482,500992
2021-05-31991991970978526,500978
2021-05-28994999983994452,500994
2021-05-27986990975975533,400975
2021-05-261,0021,003991992250,400992
2021-05-251,0201,0211,0011,004409,3001,004
2021-05-241,0001,0201,0001,016280,2001,016
2021-05-219941,006993999445,400999
2021-05-20981995976989456,900989
2021-05-19970980966980362,700980
2021-05-18959983957977579,000977
2021-05-17974982950951533,000951
2021-05-14965968954963786,300963
2021-05-131,0001,0059669671,179,900967
2021-05-121,0571,0571,0001,0021,150,7001,002
2021-05-111,1071,1091,0621,0661,433,8001,066
2021-05-101,1751,2031,1721,197309,9001,197
2021-05-071,1671,1781,1501,173352,7001,173
2021-05-061,1551,1661,1431,160482,0001,160
2021-04-301,1511,1691,1511,155291,4001,155
2021-04-281,1401,1591,1381,152277,4001,152
2021-04-271,1551,1561,1381,144231,1001,144
2021-04-261,1541,1681,1501,160559,1001,160
2021-04-231,1141,1481,1111,139527,6001,139
2021-04-221,1181,1371,1171,129396,5001,129
2021-04-211,1241,1241,1041,110449,0001,110
2021-04-201,1711,1711,1461,148392,6001,148
2021-04-191,1961,2071,1871,191454,4001,191
2021-04-161,1951,2021,1741,194316,8001,194
2021-04-151,1861,2071,1821,189440,4001,189
2021-04-141,1801,1831,1631,182365,9001,182
2021-04-131,1601,1701,1561,167210,1001,167
2021-04-121,1531,1621,1441,159263,5001,159
2021-04-091,1501,1591,1411,144312,1001,144
2021-04-081,1651,1681,1381,141433,1001,141
2021-04-071,1491,1881,1431,188508,1001,188
2021-04-061,1731,1741,1371,151373,9001,151
2021-04-051,1551,1671,1451,167327,4001,167
2021-04-021,1571,1631,1341,142243,8001,142
2021-04-011,1651,1711,1471,148374,6001,148
2021-03-311,1521,1581,1351,150471,1001,150
2021-03-301,1551,1571,1351,150550,3001,150
2021-03-291,2161,2181,1631,175754,5001,175
2021-03-261,2011,2171,1941,202388,1001,202
2021-03-251,1761,2021,1761,183338,5001,183
2021-03-241,1811,1991,1611,165464,9001,165
2021-03-231,2251,2281,1931,195574,9001,195
2021-03-221,2341,2411,2131,223393,4001,223
2021-03-191,2281,2511,2051,2402,310,0001,240
2021-03-181,2181,2281,2081,224647,9001,224
2021-03-171,1961,2181,1941,214452,2001,214
2021-03-161,2131,2171,1881,203719,3001,203
2021-03-151,1591,2051,1591,2021,138,7001,202
2021-03-121,1311,1381,1121,136649,3001,136
2021-03-111,1331,1501,1271,128567,7001,128
2021-03-101,1211,1341,1141,128628,7001,128
2021-03-091,1111,1231,1021,122461,4001,122
2021-03-081,0881,1091,0841,108515,1001,108
2021-03-051,0501,0751,0391,075507,3001,075
2021-03-041,0551,0561,0351,047747,0001,047
2021-03-031,0521,0711,0461,058671,7001,058
2021-03-021,0561,0651,0441,054501,4001,054
2021-03-011,0501,0651,0441,065390,7001,065
2021-02-261,0531,0651,0361,043539,3001,043
2021-02-251,0621,0651,0381,054603,8001,054
2021-02-241,0591,0611,0411,041489,6001,041
2021-02-221,0521,0621,0471,050520,7001,050
2021-02-191,0351,0381,0101,030712,4001,030
2021-02-181,0661,0661,0441,045369,9001,045
2021-02-171,0661,0841,0641,065322,0001,065
2021-02-161,0711,0751,0581,071393,7001,071
2021-02-151,1071,1081,0711,077430,9001,077
2021-02-121,0961,1001,0861,093319,0001,093
2021-02-101,1011,1061,0921,094364,2001,094
2021-02-091,1281,1381,1031,115587,6001,115
2021-02-081,1001,1231,0981,116702,0001,116
2021-02-051,0801,0961,0631,090815,7001,090
2021-02-041,1161,1381,1151,134580,5001,134
2021-02-031,0961,1251,0921,125523,2001,125
2021-02-021,0901,1031,0811,086358,6001,086
2021-02-011,0931,1071,0881,095282,1001,095
2021-01-291,0901,1071,0791,093826,7001,093
2021-01-281,0631,1061,0611,102568,7001,102
2021-01-271,0791,0831,0581,079510,7001,079
2021-01-261,0801,0801,0661,073385,1001,073
2021-01-251,0691,0891,0691,080446,3001,080
2021-01-221,0501,0721,0411,062426,4001,062
2021-01-211,0741,0801,0571,062387,1001,062
2021-01-201,0391,0681,0331,068555,1001,068
2021-01-191,0461,0551,0311,033471,1001,033
2021-01-181,0531,0661,0371,054465,0001,054
2021-01-151,0441,0891,0391,0641,257,6001,064
2021-01-141,0051,0411,0031,029819,2001,029
2021-01-131,0101,0231,0021,015563,8001,015
2021-01-121,0101,0269991,018763,8001,018
2021-01-089911,0129751,0121,832,4001,012
2021-01-07932940922923545,200923
2021-01-06915928914923277,900923
2021-01-05905918903916248,100916
2021-01-04920920902912275,000912

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