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