1. HOME >
  2. 株価時系列 >
  3. 6703 >
  4. 1986年

6703 OKI の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27650654640641787,0006,104.76
1986-12-26669670655655494,0006,238.10
1986-12-25666673655670729,0006,380.95
1986-12-24685689665665347,0006,333.33
1986-12-23685689675680404,0006,476.19
1986-12-22685689670675774,0006,428.57
1986-12-19691700690690751,0006,571.43
1986-12-18700700686700801,0006,666.67
1986-12-17717717692693514,0006,600
1986-12-16700716696707921,0006,733.33
1986-12-15700705690696618,0006,628.57
1986-12-126937156906932,266,0006,600
1986-12-117347346917036,331,0006,695.24
1986-12-106857446817447,689,0007,085.71
1986-12-096856906776851,182,0006,523.81
1986-12-08680686675676895,0006,438.10
1986-12-06673679670675963,0006,428.57
1986-12-056626906616833,124,0006,504.76
1986-12-046486576486541,419,0006,228.57
1986-12-03660660646650807,0006,190.48
1986-12-02650654648649501,0006,180.95
1986-12-01645659641658598,0006,266.67
1986-11-29652654648650279,0006,190.48
1986-11-28655655645650565,0006,190.48
1986-11-27651651642645826,0006,142.86
1986-11-26650660640641579,0006,104.76
1986-11-25668674651651652,0006,200
1986-11-22645667645667538,0006,352.38
1986-11-21635649631640492,0006,095.24
1986-11-20645648636636336,0006,057.14
1986-11-19641648640645383,0006,142.86
1986-11-18640654636652383,0006,209.52
1986-11-17637643635642397,0006,114.29
1986-11-14635642630642414,0006,114.29
1986-11-13642649641642619,0006,114.29
1986-11-12640645640642832,0006,114.29
1986-11-11650659641645823,0006,142.86
1986-11-10660660645648864,0006,171.43
1986-11-07666675658660757,0006,285.71
1986-11-06685688670670538,0006,380.95
1986-11-05687690686688283,0006,552.38
1986-11-04685698685685200,0006,523.81
1986-11-01690699680685411,0006,523.81
1986-10-316936996766761,050,0006,438.10
1986-10-30700703690703512,0006,695.24
1986-10-29683694680685722,0006,523.81
1986-10-28700705695700551,0006,666.67
1986-10-27714717705705305,0006,714.29
1986-10-25721721704704588,0006,704.76
1986-10-247307387217321,285,0006,971.43
1986-10-23681719681712437,0006,780.95
1986-10-22687700681683486,0006,504.76
1986-10-21700708677682759,0006,495.24
1986-10-20701715700710511,0006,761.90
1986-10-17735740701705697,0006,714.29
1986-10-16695730686730589,0006,952.38
1986-10-15700709699705403,0006,714.29
1986-10-14720720695695360,0006,619.05
1986-10-13720730710710464,0006,761.90
1986-10-09702715700710797,0006,761.90
1986-10-08710715696696625,0006,628.57
1986-10-07690710690710464,0006,761.90
1986-10-06710710695700265,0006,666.67
1986-10-04699710695700487,0006,666.67
1986-10-03676689670689952,0006,561.90
1986-10-02701707670676864,0006,438.10
1986-10-017097137017011,149,0006,676.19
1986-09-307157277087081,054,0006,742.86
1986-09-29723740720720645,0006,857.14
1986-09-27716725716718582,0006,838.10
1986-09-267017297017201,534,0006,857.14
1986-09-25731733710721641,0006,866.67
1986-09-24730740725730807,0006,952.38
1986-09-22730734720730350,0006,952.38
1986-09-197457497357411,141,0007,057.14
1986-09-187067357057351,393,0007,000
1986-09-177257287017052,565,0006,714.29
1986-09-16770770725735967,0007,000
1986-09-127597807597691,753,0007,323.81
1986-09-118018017867861,219,0007,485.71
1986-09-108008107948011,483,0007,628.57
1986-09-097738107737872,101,0007,495.24
1986-09-088028147857861,370,0007,485.71
1986-09-06823825806815860,0007,761.90
1986-09-058448448168254,966,0007,857.14
1986-09-048008357908304,885,0007,904.76
1986-09-037708097708002,050,0007,619.05
1986-09-028088087908001,445,0007,619.05
1986-09-018248248078081,682,0007,695.24
1986-08-308318408068242,420,0007,847.62
1986-08-298508658408407,847,0008,000
1986-08-2887087783784519,157,9998,047.62
1986-08-2783585081585024,262,9998,095.24
1986-08-267908207808157,408,0007,761.90
1986-08-257757897687791,145,0007,419.05
1986-08-237897907457451,180,0007,095.24
1986-08-227607947517802,849,0007,428.57
1986-08-217717837517611,170,0007,247.62
1986-08-207717897657651,940,0007,285.71
1986-08-197537907477611,895,0007,247.62
1986-08-18735769730752931,0007,161.90
1986-08-15741747723745943,0007,095.24
1986-08-14741755740750549,0007,142.86
1986-08-13751757748748770,0007,123.81
1986-08-12766778755755728,0007,190.48
1986-08-11779780760765738,0007,285.71
1986-08-087997997807803,921,0007,428.57
1986-08-077757847667793,977,0007,419.05
1986-08-067807807607651,952,0007,285.71
1986-08-057357597357481,463,0007,123.81
1986-08-04750760735740563,0007,047.62
1986-08-027607627507591,756,0007,228.57
1986-08-017007396997301,779,0006,952.38
1986-07-317107156906951,928,0006,619.05
1986-07-307407407187201,739,0006,857.14
1986-07-297257457207401,177,0007,047.62
1986-07-28765765745745858,0007,095.24
1986-07-26752774745760798,0007,238.10
1986-07-257357457357441,395,0007,085.71
1986-07-247317477317401,382,0007,047.62
1986-07-237377457257301,152,0006,952.38
1986-07-227347407217351,127,0007,000
1986-07-217127406907402,064,0007,047.62
1986-07-197357397097101,478,0006,761.90
1986-07-187507507257391,849,0007,038.10
1986-07-177737737507511,238,0007,152.38
1986-07-16775776765774814,0007,371.43
1986-07-157807877757781,309,0007,409.52
1986-07-147888017787782,637,0007,409.52
1986-07-117617847617781,521,0007,409.52
1986-07-107607637507511,875,0007,152.38
1986-07-097817817627662,271,0007,295.24
1986-07-087717757687711,515,0007,342.86
1986-07-07780789780780957,0007,428.57
1986-07-05785790776778996,0007,409.52
1986-07-047997997757802,299,0007,428.57
1986-07-038068197958002,310,0007,619.05
1986-07-028258308038056,951,0007,666.67
1986-07-018208218038144,870,0007,752.38
1986-06-3082283781281313,995,9997,742.86
1986-06-2877681677681210,951,9997,733.33
1986-06-277817917717754,870,0007,380.95
1986-06-267797807617611,062,0007,247.62
1986-06-257757857707792,360,0007,419.05
1986-06-247707887597652,182,0007,285.71
1986-06-237557747557712,248,0007,342.86
1986-06-21746755746746677,0007,104.76
1986-06-207597677457501,306,0007,142.86
1986-06-197647747617612,253,0007,247.62
1986-06-187507657457601,535,0007,238.10
1986-06-17756760747747934,0007,114.29
1986-06-167607707527541,302,0007,180.95
1986-06-137717717557561,426,0007,200
1986-06-127537857537721,948,0007,352.38
1986-06-117737787637633,054,0007,266.67
1986-06-107667847667763,552,0007,390.48
1986-06-098118147857863,955,0007,485.71
1986-06-078198238018018,207,0007,628.57
1986-06-0679481978681622,703,9997,771.43
1986-06-0580080178679613,234,9997,580.95
1986-06-0477879877579827,710,9997,600
1986-06-0377877976277110,085,9997,342.86
1986-06-0274879074578233,226,9987,447.62
1986-05-3171574471573812,908,9997,028.57
1986-05-306706906666851,851,0006,523.81
1986-05-296806846606691,248,0006,371.43
1986-05-286706706646701,708,0006,380.95
1986-05-276806806706701,189,0006,380.95
1986-05-26685685675680652,0006,476.19
1986-05-24698698680689963,0006,561.90
1986-05-236906936766891,772,0006,561.90
1986-05-22683689680680696,0006,476.19
1986-05-21680685675682460,0006,495.24
1986-05-20681683675675494,0006,428.57
1986-05-19690694680680570,0006,476.19
1986-05-17681695675690381,0006,571.43
1986-05-16688695680684582,0006,514.29
1986-05-157057126956982,717,0006,647.62
1986-05-14678685670685761,0006,523.81
1986-05-13666676666667624,0006,352.38
1986-05-12692695676676679,0006,438.10
1986-05-09690700689691470,0006,580.95
1986-05-08687695687689406,0006,561.90
1986-05-076816996786901,263,0006,571.43
1986-05-06685700685686678,0006,533.33
1986-05-027107127007051,225,0006,714.29
1986-05-017177317117121,767,0006,780.95
1986-04-307027207017201,265,0006,857.14
1986-04-28710710702702668,0006,685.71
1986-04-267247257007002,198,0006,666.67
1986-04-257057257057203,360,0006,857.14
1986-04-247007156907031,323,0006,695.24
1986-04-237137136977001,941,0006,666.67
1986-04-227167277107141,621,0006,800
1986-04-217287407207204,548,0006,857.14
1986-04-197157307157281,323,0006,933.33
1986-04-187187207037121,801,0006,780.95
1986-04-177337337127122,925,0006,780.95
1986-04-1673574372272310,057,9996,885.71
1986-04-157187307077255,769,0006,904.76
1986-04-147097207057081,534,0006,742.86
1986-04-117207257077103,646,0006,761.90
1986-04-107117307007106,939,0006,761.90
1986-04-097207277017017,943,0006,676.19
1986-04-0869571168971010,908,9996,761.90
1986-04-076756896706852,434,0006,523.81
1986-04-05675675655663406,0006,314.29
1986-04-046686796606702,315,0006,380.95
1986-04-03645665645659893,0006,276.19
1986-04-026356726356441,776,0006,133.33
1986-04-016366496356391,100,0006,085.71
1986-03-316406556316311,187,0006,009.52
1986-03-29631650631650337,0006,190.48
1986-03-286726756486482,480,0006,171.43
1986-03-276206526206522,041,0006,209.52
1986-03-266256286006051,299,0005,761.90
1986-03-256016285976281,175,0005,980.95
1986-03-24580594576581731,0005,533.33
1986-03-225845845755801,058,0005,523.81
1986-03-205806095805841,584,0005,561.90
1986-03-19580580566575895,0005,476.19
1986-03-185995995795821,221,0005,542.86
1986-03-17620624600601665,0005,723.81
1986-03-15625635624624377,0005,942.86
1986-03-14632633622630958,0006,000
1986-03-13631636630632805,0006,019.05
1986-03-126536536306311,347,0006,009.52
1986-03-11653655643645777,0006,142.86
1986-03-10646654646653291,0006,219.05
1986-03-07646653645650765,0006,190.48
1986-03-06649650644645304,0006,142.86
1986-03-05641654640645521,0006,142.86
1986-03-04645655641641637,0006,104.76
1986-03-03648648640645271,0006,142.86
1986-03-01629648628644197,0006,133.33
1986-02-28620629615628912,0005,980.95
1986-02-27625628623623995,0005,933.33
1986-02-266406476256251,791,0005,952.38
1986-02-256636656456531,118,0006,219.05
1986-02-24661667657663761,0006,314.29
1986-02-22666670657666807,0006,342.86
1986-02-216696696606691,197,0006,371.43
1986-02-20670679670672297,0006,400
1986-02-19670680667670709,0006,380.95
1986-02-18676680670670618,0006,380.95
1986-02-17668685668676398,0006,438.10
1986-02-15687687678678483,0006,457.14
1986-02-14685692681687628,0006,542.86
1986-02-136816946806891,032,0006,561.90
1986-02-126916956816821,138,0006,495.24
1986-02-107067076956961,119,0006,628.57
1986-02-077107187007022,232,0006,685.71
1986-02-067127317087127,049,0006,780.95
1986-02-056887086887021,009,0006,685.71
1986-02-04692700690690660,0006,571.43
1986-02-036997106916911,396,0006,580.95
1986-02-01705705699699742,0006,657.14
1986-01-317017106997051,822,0006,714.29
1986-01-307167237047092,987,0006,752.38
1986-01-2973673771772511,971,9996,904.76
1986-01-287147307077298,854,0006,942.86
1986-01-277027146977071,982,0006,733.33
1986-01-25695701690695968,0006,619.05
1986-01-247077156956952,769,0006,619.05
1986-01-237107277057129,686,0006,780.95
1986-01-226907146847075,374,0006,733.33
1986-01-21672690672680959,0006,476.19
1986-01-20680685671680588,0006,476.19
1986-01-18684688670680546,0006,476.19
1986-01-176997006856902,002,0006,571.43
1986-01-166817046816992,911,0006,657.14
1986-01-14658680658672977,0006,400
1986-01-13656665655658459,0006,266.67
1986-01-10654665653665606,0006,333.33
1986-01-09652667652658711,0006,266.67
1986-01-08657672657662585,0006,304.76
1986-01-076526656406651,067,0006,333.33
1986-01-06670677658658589,0006,266.67
1986-01-04668672668670273,0006,380.95

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