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 |
---|---|---|---|---|---|---|
2023-06-09 | 863 | 878 | 861 | 877 | 841,700 | 877 |
2023-06-08 | 845 | 883 | 843 | 861 | 1,368,800 | 861 |
2023-06-07 | 839 | 840 | 818 | 823 | 362,400 | 823 |
2023-06-06 | 818 | 839 | 814 | 833 | 507,800 | 833 |
2023-06-05 | 820 | 820 | 813 | 818 | 271,200 | 818 |
2023-06-02 | 797 | 808 | 797 | 806 | 223,900 | 806 |
2023-06-01 | 795 | 800 | 789 | 792 | 247,000 | 792 |
2023-05-31 | 802 | 804 | 795 | 799 | 387,500 | 799 |
2023-05-30 | 815 | 816 | 802 | 805 | 262,400 | 805 |
2023-05-29 | 816 | 825 | 812 | 816 | 389,300 | 816 |
2023-05-26 | 816 | 820 | 798 | 804 | 522,100 | 804 |
2023-05-25 | 814 | 817 | 809 | 812 | 283,900 | 812 |
2023-05-24 | 810 | 819 | 806 | 814 | 302,300 | 814 |
2023-05-23 | 829 | 830 | 805 | 811 | 526,700 | 811 |
2023-05-22 | 792 | 830 | 790 | 823 | 965,000 | 823 |
2023-05-19 | 771 | 797 | 769 | 796 | 801,300 | 796 |
2023-05-18 | 770 | 771 | 757 | 768 | 361,700 | 768 |
2023-05-17 | 769 | 777 | 767 | 769 | 363,900 | 769 |
2023-05-16 | 766 | 776 | 761 | 767 | 640,200 | 767 |
2023-05-15 | 766 | 768 | 760 | 764 | 419,500 | 764 |
2023-05-12 | 754 | 760 | 750 | 759 | 389,400 | 759 |
2023-05-11 | 750 | 758 | 741 | 754 | 476,200 | 754 |
2023-05-10 | 758 | 758 | 749 | 755 | 347,300 | 755 |
2023-05-09 | 756 | 763 | 756 | 758 | 215,000 | 758 |
2023-05-08 | 745 | 754 | 745 | 754 | 356,700 | 754 |
2023-05-02 | 744 | 745 | 740 | 745 | 254,700 | 745 |
2023-05-01 | 740 | 743 | 738 | 741 | 250,800 | 741 |
2023-04-28 | 733 | 737 | 711 | 735 | 424,700 | 735 |
2023-04-27 | 725 | 729 | 722 | 726 | 195,900 | 726 |
2023-04-26 | 731 | 732 | 724 | 725 | 177,300 | 725 |
2023-04-25 | 735 | 740 | 732 | 734 | 177,900 | 734 |
2023-04-24 | 731 | 737 | 729 | 731 | 127,600 | 731 |
2023-04-21 | 735 | 740 | 727 | 728 | 178,600 | 728 |
2023-04-20 | 730 | 740 | 728 | 738 | 286,600 | 738 |
2023-04-19 | 720 | 732 | 716 | 730 | 486,600 | 730 |
2023-04-18 | 719 | 722 | 716 | 720 | 230,800 | 720 |
2023-04-17 | 714 | 718 | 712 | 717 | 122,200 | 717 |
2023-04-14 | 713 | 717 | 710 | 714 | 175,700 | 714 |
2023-04-13 | 715 | 716 | 711 | 711 | 129,800 | 711 |
2023-04-12 | 711 | 719 | 711 | 717 | 169,300 | 717 |
2023-04-11 | 715 | 717 | 711 | 712 | 142,500 | 712 |
2023-04-10 | 719 | 721 | 710 | 712 | 132,100 | 712 |
2023-04-07 | 710 | 717 | 710 | 713 | 181,300 | 713 |
2023-04-06 | 709 | 715 | 708 | 710 | 227,300 | 710 |
2023-04-05 | 723 | 727 | 715 | 716 | 174,500 | 716 |
2023-04-04 | 728 | 730 | 722 | 728 | 244,500 | 728 |
2023-04-03 | 724 | 727 | 717 | 726 | 363,200 | 726 |
2023-03-31 | 718 | 722 | 714 | 718 | 226,600 | 718 |
2023-03-30 | 714 | 717 | 706 | 717 | 342,800 | 717 |
2023-03-29 | 714 | 726 | 713 | 725 | 388,400 | 725 |
2023-03-28 | 714 | 717 | 709 | 710 | 233,300 | 710 |
2023-03-27 | 719 | 719 | 706 | 707 | 259,800 | 707 |
2023-03-24 | 708 | 717 | 706 | 715 | 227,500 | 715 |
2023-03-23 | 704 | 712 | 701 | 711 | 201,200 | 711 |
2023-03-22 | 705 | 709 | 702 | 709 | 278,200 | 709 |
2023-03-20 | 700 | 701 | 694 | 697 | 351,000 | 697 |
2023-03-17 | 708 | 709 | 702 | 705 | 352,000 | 705 |
2023-03-16 | 698 | 703 | 692 | 700 | 403,100 | 700 |
2023-03-15 | 710 | 711 | 703 | 710 | 314,700 | 710 |
2023-03-14 | 710 | 712 | 701 | 703 | 412,900 | 703 |
2023-03-13 | 730 | 730 | 713 | 719 | 429,900 | 719 |
2023-03-10 | 735 | 744 | 729 | 739 | 468,300 | 739 |
2023-03-09 | 727 | 737 | 727 | 737 | 269,000 | 737 |
2023-03-08 | 720 | 727 | 720 | 726 | 182,600 | 726 |
2023-03-07 | 721 | 727 | 721 | 726 | 204,600 | 726 |
2023-03-06 | 723 | 725 | 718 | 723 | 217,100 | 723 |
2023-03-03 | 720 | 723 | 717 | 720 | 329,700 | 720 |
2023-03-02 | 720 | 725 | 716 | 718 | 229,100 | 718 |
2023-03-01 | 711 | 718 | 710 | 718 | 211,000 | 718 |
2023-02-28 | 718 | 720 | 711 | 711 | 203,000 | 711 |
2023-02-27 | 715 | 720 | 710 | 720 | 222,600 | 720 |
2023-02-24 | 721 | 723 | 713 | 715 | 244,900 | 715 |
2023-02-22 | 723 | 723 | 713 | 716 | 294,000 | 716 |
2023-02-21 | 720 | 728 | 720 | 725 | 192,800 | 725 |
2023-02-20 | 713 | 722 | 713 | 719 | 312,400 | 719 |
2023-02-17 | 708 | 712 | 706 | 711 | 240,700 | 711 |
2023-02-16 | 712 | 715 | 706 | 708 | 261,400 | 708 |
2023-02-15 | 696 | 707 | 695 | 707 | 432,500 | 707 |
2023-02-14 | 705 | 706 | 696 | 696 | 379,300 | 696 |
2023-02-13 | 698 | 700 | 692 | 700 | 455,500 | 700 |
2023-02-10 | 698 | 699 | 687 | 694 | 1,368,900 | 694 |
2023-02-09 | 732 | 744 | 732 | 741 | 236,700 | 741 |
2023-02-08 | 735 | 739 | 732 | 736 | 144,700 | 736 |
2023-02-07 | 736 | 737 | 731 | 732 | 115,900 | 732 |
2023-02-06 | 732 | 739 | 732 | 734 | 268,000 | 734 |
2023-02-03 | 731 | 731 | 724 | 729 | 222,100 | 729 |
2023-02-02 | 740 | 740 | 731 | 731 | 229,500 | 731 |
2023-02-01 | 735 | 740 | 733 | 733 | 289,400 | 733 |
2023-01-31 | 727 | 733 | 726 | 731 | 190,000 | 731 |
2023-01-30 | 730 | 733 | 724 | 724 | 263,900 | 724 |
2023-01-27 | 730 | 737 | 730 | 735 | 164,900 | 735 |
2023-01-26 | 729 | 731 | 728 | 730 | 172,000 | 730 |
2023-01-25 | 728 | 732 | 728 | 730 | 156,600 | 730 |
2023-01-24 | 723 | 730 | 721 | 728 | 276,600 | 728 |
2023-01-23 | 715 | 721 | 713 | 718 | 253,300 | 718 |
2023-01-20 | 711 | 711 | 704 | 710 | 168,500 | 710 |
2023-01-19 | 707 | 715 | 701 | 710 | 365,800 | 710 |
2023-01-18 | 707 | 715 | 704 | 710 | 211,700 | 710 |
2023-01-17 | 703 | 709 | 701 | 708 | 172,200 | 708 |
2023-01-16 | 701 | 706 | 701 | 704 | 164,200 | 704 |
2023-01-13 | 702 | 706 | 702 | 702 | 184,000 | 702 |
2023-01-12 | 708 | 710 | 704 | 706 | 146,800 | 706 |
2023-01-11 | 703 | 707 | 703 | 706 | 178,300 | 706 |
2023-01-10 | 706 | 707 | 699 | 699 | 287,000 | 699 |
2023-01-06 | 700 | 705 | 699 | 700 | 201,100 | 700 |
2023-01-05 | 702 | 704 | 698 | 700 | 409,200 | 700 |
2023-01-04 | 709 | 713 | 704 | 705 | 272,900 | 705 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株