6703 OKI の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28678679665671796,0006,390.48
1985-12-27683688678680888,0006,476.19
1985-12-266866906826831,303,0006,504.76
1985-12-256887006886881,526,0006,552.38
1985-12-246856956856861,277,0006,533.33
1985-12-23691702687690842,0006,571.43
1985-12-21695695687694525,0006,609.52
1985-12-206956956866951,908,0006,619.05
1985-12-197177177007001,591,0006,666.67
1985-12-187047187047171,813,0006,828.57
1985-12-177157267027043,530,0006,704.76
1985-12-167137287077122,914,0006,780.95
1985-12-136957146957142,262,0006,800
1985-12-127127136987001,716,0006,666.67
1985-12-117007297007133,732,0006,790.48
1985-12-107197207017014,171,0006,676.19
1985-12-097087146957033,860,0006,695.24
1985-12-077037106987081,219,0006,742.86
1985-12-067227257057083,664,0006,742.86
1985-12-057277327117227,429,0006,876.19
1985-12-047197237097173,512,0006,828.57
1985-12-037387457177206,800,0006,857.14
1985-12-027337507327409,795,0007,047.62
1985-11-307147297147272,452,0006,923.81
1985-11-297307367217226,031,0006,876.19
1985-11-2873075572774015,494,9997,047.62
1985-11-2773075072573027,468,9996,952.38
1985-11-2666772166371918,193,9996,847.62
1985-11-256867036746776,721,0006,447.62
1985-11-2267971767469021,156,9996,571.43
1985-11-2164667364567012,048,9996,380.95
1985-11-206376466356368,438,0006,057.14
1985-11-196176396126358,790,0006,047.62
1985-11-186106286106204,600,0005,904.76
1985-11-165926155906107,138,0005,809.52
1985-11-155705945665903,845,0005,619.05
1985-11-14554575553575568,0005,476.19
1985-11-13553555553553213,0005,266.67
1985-11-12560560553556461,0005,295.24
1985-11-11555558552555156,0005,285.71
1985-11-08557560552555372,0005,285.71
1985-11-07565565557558222,0005,314.29
1985-11-06556575555567646,0005,400
1985-11-0555656355555695,0005,295.24
1985-11-02565565556556228,0005,295.24
1985-11-01551560550555340,0005,285.71
1985-10-31564564551551460,0005,247.62
1985-10-30550560548554608,0005,276.19
1985-10-29575575563563492,0005,361.90
1985-10-28574577565575524,0005,476.19
1985-10-26557577551572328,0005,447.62
1985-10-255835845625771,304,0005,495.24
1985-10-24540569538568567,0005,409.52
1985-10-23555555545545372,0005,190.48
1985-10-22541550541547140,0005,209.52
1985-10-21535549535541128,0005,152.38
1985-10-19531549531541143,0005,152.38
1985-10-18575575540540914,0005,142.86
1985-10-17562568554565959,0005,380.95
1985-10-16544558544552836,0005,257.14
1985-10-15530555528550438,0005,238.10
1985-10-14545545535537314,0005,114.29
1985-10-115385505355491,116,0005,228.57
1985-10-09518535517535585,0005,095.24
1985-10-08512518507518167,0004,933.33
1985-10-07507512501512265,0004,876.19
1985-10-0550550750250775,0004,828.57
1985-10-04505512501505209,0004,809.52
1985-10-03514515510515278,0004,904.76
1985-10-02509515500515253,0004,904.76
1985-10-01490515486505641,0004,809.52
1985-09-30501501493495186,0004,714.29
1985-09-28492499491495123,0004,714.29
1985-09-27500500491492341,0004,685.71
1985-09-26501505500505375,0004,809.52
1985-09-25525525500507190,0004,828.57
1985-09-24520527520522169,0004,971.43
1985-09-21511528510522174,0004,971.43
1985-09-20526530522522256,0004,971.43
1985-09-19515522511520198,0004,952.38
1985-09-18521529515515207,0004,904.76
1985-09-1753053352953194,0005,057.14
1985-09-13535537521529257,0005,038.10
1985-09-12539550532540655,0005,142.86
1985-09-11511532511532379,0005,066.67
1985-09-10508510506509250,0004,847.62
1985-09-09500506500502276,0004,780.95
1985-09-07502503500500127,0004,761.90
1985-09-06502502500500359,0004,761.90
1985-09-05500504500502153,0004,780.95
1985-09-04500502500500266,0004,761.90
1985-09-03502505500500161,0004,761.90
1985-09-02508508501502171,0004,780.95
1985-08-31504505501505202,0004,809.52
1985-08-30509509500504387,0004,800
1985-08-29501505500501200,0004,771.43
1985-08-28502506500500270,0004,761.90
1985-08-27505510501501304,0004,771.43
1985-08-26510510505505149,0004,809.52
1985-08-2451251250851070,0004,857.14
1985-08-23510510506508227,0004,838.10
1985-08-22515515511511166,0004,866.67
1985-08-21515519515515152,0004,904.76
1985-08-20514517510515253,0004,904.76
1985-08-19515519510513143,0004,885.71
1985-08-1751251551051397,0004,885.71
1985-08-16519520514514340,0004,895.24
1985-08-15516520515516361,0004,914.29
1985-08-14515520512517190,0004,923.81
1985-08-13516517515515103,0004,904.76
1985-08-1252052051551760,0004,923.81
1985-08-0951652451652097,0004,952.38
1985-08-08521524520524173,0004,990.48
1985-08-07526529522524299,0004,990.48
1985-08-06525535525530382,0005,047.62
1985-08-05527540525525103,0005,000
1985-08-03541541520520202,0004,952.38
1985-08-02538549536541350,0005,152.38
1985-08-01515530515530341,0005,047.62
1985-07-31505512501512202,0004,876.19
1985-07-30505506500500266,0004,761.90
1985-07-29512525508508268,0004,838.10
1985-07-27525530511512334,0004,876.19
1985-07-26511525510525329,0005,000
1985-07-25520525512512327,0004,876.19
1985-07-24525526520525296,0005,000
1985-07-23535535526527328,0005,019.05
1985-07-22539539535535152,0005,095.24
1985-07-20545548538539133,0005,133.33
1985-07-19550550541550171,0005,238.10
1985-07-18555555550550150,0005,238.10
1985-07-17544555544550256,0005,238.10
1985-07-16530544530540252,0005,142.86
1985-07-15528530520530294,0005,047.62
1985-07-12543548540544278,0005,180.95
1985-07-11543550540548318,0005,219.05
1985-07-10560560548548574,0005,219.05
1985-07-09565567560565283,0005,380.95
1985-07-08562570562565141,0005,380.95
1985-07-06561570561561196,0005,342.86
1985-07-05580585570570217,0005,428.57
1985-07-04583588581583389,0005,552.38
1985-07-03581589580585119,0005,571.43
1985-07-02586590580581113,0005,533.33
1985-07-01585591585589225,0005,609.52
1985-06-29584585582584112,0005,561.90
1985-06-28586588576580329,0005,523.81
1985-06-27590590576576269,0005,485.71
1985-06-26580582571574343,0005,466.67
1985-06-25580589580582191,0005,542.86
1985-06-24580590580582216,0005,542.86
1985-06-22565570560570247,0005,428.57
1985-06-21550560543555249,0005,285.71
1985-06-20542544537541391,0005,152.38
1985-06-19560564542542490,0005,161.90
1985-06-18569570560560354,0005,333.33
1985-06-17573573570570505,0005,428.57
1985-06-15577578570571166,0005,438.10
1985-06-14580580570577383,0005,495.24
1985-06-13580584570570371,0005,428.57
1985-06-12576590576585444,0005,571.43
1985-06-11569580569575437,0005,476.19
1985-06-10565571560565583,0005,380.95
1985-06-07561567550565580,0005,380.95
1985-06-06565570561569386,0005,419.05
1985-06-05546575545565675,0005,380.95
1985-06-04528540528536654,0005,104.76
1985-06-03542545525527724,0005,019.05
1985-06-01551555542542667,0005,161.90
1985-05-31566570555559543,0005,323.81
1985-05-30572572563569759,0005,419.05
1985-05-29575578573575748,0005,476.19
1985-05-28575583573575637,0005,476.19
1985-05-27577577571575300,0005,476.19
1985-05-25570579570577258,0005,495.24
1985-05-24580584575579405,0005,514.29
1985-05-23588588583586376,0005,580.95
1985-05-22591592588588759,0005,600
1985-05-21598599588591481,0005,628.57
1985-05-20590594590590311,0005,619.05
1985-05-18587593585593412,0005,647.62
1985-05-17581591581589411,0005,609.52
1985-05-16597600575575815,0005,476.19
1985-05-15610617598600994,0005,714.29
1985-05-14614618607610482,0005,809.52
1985-05-13620621619620254,0005,904.76
1985-05-10623624618620394,0005,904.76
1985-05-09623625621621170,0005,914.29
1985-05-08625628623625229,0005,952.38
1985-05-07624628621625257,0005,952.38
1985-05-04625625621621214,0005,914.29
1985-05-02621625621625285,0005,952.38
1985-05-01623630620625281,0005,952.38
1985-04-30625630620620228,0005,904.76
1985-04-27629632628630460,0006,000
1985-04-26629631625629709,0005,990.48
1985-04-25625629616629340,0005,990.48
1985-04-24615620615617421,0005,876.19
1985-04-23623624615620274,0005,904.76
1985-04-22620625619625309,0005,952.38
1985-04-20616619615619444,0005,895.24
1985-04-19606619605618519,0005,885.71
1985-04-18618619605610395,0005,809.52
1985-04-17619629619619666,0005,895.24
1985-04-16625626618618452,0005,885.71
1985-04-15625630625627314,0005,971.43
1985-04-12629630625625616,0005,952.38
1985-04-11632632625626224,0005,961.90
1985-04-10640640632632200,0006,019.05
1985-04-09639640630640335,0006,095.24
1985-04-08620630620630231,0006,000
1985-04-06615620613617337,0005,876.19
1985-04-05622625615617486,0005,876.19
1985-04-04630630621621615,0005,914.29
1985-04-03635640630631621,0006,009.52
1985-04-02632636631632524,0006,019.05
1985-04-01630640630638427,0006,076.19
1985-03-30630640625629314,0005,990.48
1985-03-29640643635636487,0006,057.14
1985-03-28641649641642359,0006,114.29
1985-03-27637650637641775,0006,104.76
1985-03-26660664650660838,0006,285.71
1985-03-25665668660660337,0006,285.71
1985-03-23680684668675307,0006,428.57
1985-03-22680690676678743,0006,457.14
1985-03-20677680671676854,0006,438.10
1985-03-19640660639657832,0006,257.14
1985-03-18637640635637618,0006,066.67
1985-03-16635640635637337,0006,066.67
1985-03-15635636633635455,0006,047.62
1985-03-14635637631635422,0006,047.62
1985-03-13637637632637633,0006,066.67
1985-03-12635638635637585,0006,066.67
1985-03-11637639635635584,0006,047.62
1985-03-08636640635639415,0006,085.71
1985-03-07640641636636566,0006,057.14
1985-03-06642647640641442,0006,104.76
1985-03-05643648640640578,0006,095.24
1985-03-04636650636649669,0006,180.95
1985-03-02635640634640378,0006,095.24
1985-03-01634643634635737,0006,047.62
1985-02-28633638633635747,0006,047.62
1985-02-27636640633635838,0006,047.62
1985-02-266536546336331,337,0006,028.57
1985-02-25651654650652288,0006,209.52
1985-02-23652654650650225,0006,190.48
1985-02-22654660651651420,0006,200
1985-02-21656659650654454,0006,228.57
1985-02-20668669655661487,0006,295.24
1985-02-19669673669669278,0006,371.43
1985-02-18670674670674393,0006,419.05
1985-02-16662670660669458,0006,371.43
1985-02-15650660650660799,0006,285.71
1985-02-14650655650650983,0006,190.48
1985-02-13652652650651306,0006,200
1985-02-12655659652653613,0006,219.05
1985-02-08663664655655824,0006,238.10
1985-02-07667667661664835,0006,323.81
1985-02-06661670660667286,0006,352.38
1985-02-05661665659661707,0006,295.24
1985-02-04660669660661559,0006,295.24
1985-02-02658669658660341,0006,285.71
1985-02-01670673660660606,0006,285.71
1985-01-31672677670673813,0006,409.52
1985-01-30674682670673555,0006,409.52
1985-01-29672685671673556,0006,409.52
1985-01-28670680670671457,0006,390.48
1985-01-26689690670670806,0006,380.95
1985-01-25695695690690315,0006,571.43
1985-01-24695700695695296,0006,619.05
1985-01-23693704693697370,0006,638.10
1985-01-22712712703703508,0006,695.24
1985-01-21701702695702422,0006,685.71
1985-01-19700702700700245,0006,666.67
1985-01-18705705700703440,0006,695.24
1985-01-17705710702705531,0006,714.29
1985-01-16705710701705538,0006,714.29
1985-01-14710710700700315,0006,666.67
1985-01-117157207087091,008,0006,752.38
1985-01-10705720704708823,0006,742.86
1985-01-09698705696702637,0006,685.71
1985-01-08691698690698384,0006,647.62
1985-01-07691700686690412,0006,571.43
1985-01-05700702690691330,0006,580.95
1985-01-04700705700702384,0006,685.71

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