6703 OKI の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	683	683	655	664	532,000	6,323.81
1987-12-26	710	710	688	689	581,000	6,561.90
1987-12-25	710	714	706	710	457,000	6,761.90
1987-12-24	725	725	711	711	959,000	6,771.43
1987-12-23	710	719	706	718	593,000	6,838.10
1987-12-22	725	725	710	711	721,000	6,771.43
1987-12-21	725	730	716	724	739,000	6,895.24
1987-12-18	725	725	715	724	813,000	6,895.24
1987-12-17	735	735	713	725	1,203,000	6,904.76
1987-12-16	725	730	725	725	766,000	6,904.76
1987-12-15	727	734	725	730	1,231,000	6,952.38
1987-12-14	737	737	725	727	202,000	6,923.81
1987-12-11	725	740	725	727	694,000	6,923.81
1987-12-10	761	761	745	745	709,000	7,095.24
1987-12-09	760	769	740	750	733,000	7,142.86
1987-12-08	726	765	724	765	722,000	7,285.71
1987-12-07	727	740	721	721	206,000	6,866.67
1987-12-05	721	734	721	726	104,000	6,914.29
1987-12-04	735	737	720	730	297,000	6,952.38
1987-12-03	740	740	725	725	283,000	6,904.76
1987-12-02	733	740	732	740	348,000	7,047.62
1987-12-01	715	739	711	732	848,000	6,971.43
1987-11-30	730	731	715	726	611,000	6,914.29
1987-11-28	737	755	733	744	467,000	7,085.71
1987-11-27	765	765	731	750	722,000	7,142.86
1987-11-26	765	770	765	765	387,000	7,285.71
1987-11-25	780	780	751	773	856,000	7,361.90
1987-11-24	755	770	747	761	1,084,000	7,247.62
1987-11-20	741	754	740	745	557,000	7,095.24
1987-11-19	775	779	746	750	1,349,000	7,142.86
1987-11-18	750	779	746	772	1,100,000	7,352.38
1987-11-17	777	780	750	760	959,000	7,238.10
1987-11-16	781	787	771	772	2,520,000	7,352.38
1987-11-13	775	787	766	771	4,678,000	7,342.86
1987-11-12	741	755	730	755	2,809,000	7,190.48
1987-11-11	715	739	700	720	4,028,000	6,857.14
1987-11-10	720	731	712	712	1,124,000	6,780.95
1987-11-09	741	753	705	725	977,000	6,904.76
1987-11-07	755	755	731	749	468,000	7,133.33
1987-11-06	743	770	726	765	1,805,000	7,285.71
1987-11-05	716	730	710	715	1,515,000	6,809.52
1987-11-04	730	740	725	726	964,000	6,914.29
1987-11-02	745	750	710	750	425,000	7,142.86
1987-10-31	759	760	740	742	937,000	7,066.67
1987-10-30	730	749	721	749	714,000	7,133.33
1987-10-29	705	715	700	700	2,261,000	6,666.67
1987-10-28	754	760	705	728	2,468,000	6,933.33
1987-10-27	714	769	711	754	1,501,000	7,180.95
1987-10-26	760	769	700	724	1,233,000	6,895.24
1987-10-24	751	785	751	761	545,000	7,247.62
1987-10-23	760	765	740	749	1,879,000	7,133.33
1987-10-22	810	818	780	780	2,845,000	7,428.57
1987-10-21	760	810	760	780	3,334,000	7,428.57
1987-10-20	740	740	740	740	700,000	7,047.62
1987-10-19	832	845	831	840	1,513,000	8,000
1987-10-16	840	875	832	875	1,502,000	8,333.33
1987-10-15	860	869	842	845	2,697,000	8,047.62
1987-10-14	898	900	880	880	2,982,000	8,380.95
1987-10-13	885	898	876	888	1,789,000	8,457.14
1987-10-12	880	890	876	890	1,610,000	8,476.19
1987-10-09	907	907	878	890	2,615,000	8,476.19
1987-10-08	895	909	891	909	2,739,000	8,657.14
1987-10-07	896	900	880	895	3,891,000	8,523.81
1987-10-06	895	916	895	906	5,521,000	8,628.57
1987-10-05	914	920	906	914	6,308,000	8,704.76
1987-10-03	887	916	886	915	5,278,000	8,714.29
1987-10-02	890	900	886	886	3,273,000	8,438.10
1987-10-01	902	923	880	880	21,168,999	8,380.95
1987-09-30	890	909	884	909	11,830,999	8,657.14
1987-09-29	893	895	875	881	4,953,000	8,390.48
1987-09-28	895	898	882	891	8,128,000	8,485.71
1987-09-26	870	889	865	885	7,636,000	8,428.57
1987-09-25	851	870	850	860	2,594,000	8,190.48
1987-09-24	876	876	857	861	4,739,000	8,200
1987-09-22	845	865	836	846	2,803,000	8,057.14
1987-09-21	866	866	851	851	1,882,000	8,104.76
1987-09-18	869	875	855	856	4,632,000	8,152.38
1987-09-17	871	872	851	860	4,886,000	8,190.48
1987-09-16	860	879	860	875	9,525,000	8,333.33
1987-09-14	870	870	855	863	7,242,000	8,219.05
1987-09-11	865	868	845	845	14,911,999	8,047.62
1987-09-10	859	874	844	845	24,744,999	8,047.62
1987-09-09	870	871	841	853	31,180,998	8,123.81
1987-09-08	810	848	807	848	40,791,998	8,076.19
1987-09-07	790	807	782	788	9,386,000	7,504.76
1987-09-05	800	802	775	780	5,029,000	7,428.57
1987-09-04	750	792	750	790	5,756,000	7,523.81
1987-09-03	734	750	730	745	1,293,000	7,095.24
1987-09-02	760	760	740	744	1,007,000	7,085.71
1987-09-01	755	759	750	750	843,000	7,142.86
1987-08-31	750	764	749	755	905,000	7,190.48
1987-08-29	760	760	751	758	510,000	7,219.05
1987-08-28	759	769	759	760	1,873,000	7,238.10
1987-08-27	789	789	774	779	1,100,000	7,419.05
1987-08-26	793	794	781	788	5,217,000	7,504.76
1987-08-25	776	794	765	773	3,664,000	7,361.90
1987-08-24	750	787	745	785	1,687,000	7,476.19
1987-08-22	760	765	752	758	736,000	7,219.05
1987-08-21	754	766	746	763	1,305,000	7,266.67
1987-08-20	736	748	730	744	524,000	7,085.71
1987-08-19	745	750	730	740	1,760,000	7,047.62
1987-08-18	770	777	770	775	1,332,000	7,380.95
1987-08-17	785	792	775	776	2,003,000	7,390.48
1987-08-14	781	795	780	795	8,574,000	7,571.43
1987-08-13	769	772	761	770	1,736,000	7,333.33
1987-08-12	770	782	765	768	4,489,000	7,314.29
1987-08-11	749	770	743	768	2,355,000	7,314.29
1987-08-10	748	752	740	749	595,000	7,133.33
1987-08-07	748	754	731	738	1,865,000	7,028.57
1987-08-06	724	761	724	758	2,643,000	7,219.05
1987-08-05	707	729	707	724	858,000	6,895.24
1987-08-04	716	725	705	710	775,000	6,761.90
1987-08-03	732	741	721	726	786,000	6,914.29
1987-08-01	740	750	740	741	720,000	7,057.14
1987-07-31	745	783	740	750	3,971,000	7,142.86
1987-07-30	722	760	716	755	4,300,000	7,190.48
1987-07-29	691	712	691	712	1,703,000	6,780.95
1987-07-28	690	705	689	691	1,289,000	6,580.95
1987-07-27	690	693	680	689	484,000	6,561.90
1987-07-25	685	695	680	690	562,000	6,571.43
1987-07-24	695	720	695	715	1,077,000	6,809.52
1987-07-23	685	699	676	690	601,000	6,571.43
1987-07-22	690	700	680	681	409,000	6,485.71
1987-07-21	690	709	690	692	917,000	6,590.48
1987-07-20	722	735	710	720	776,000	6,857.14
1987-07-17	696	719	696	717	1,053,000	6,828.57
1987-07-16	688	695	683	695	501,000	6,619.05
1987-07-15	686	699	686	688	870,000	6,552.38
1987-07-14	705	705	692	696	664,000	6,628.57
1987-07-13	720	728	700	705	324,000	6,714.29
1987-07-10	709	735	700	730	675,000	6,952.38
1987-07-09	702	713	700	709	684,000	6,752.38
1987-07-08	728	738	691	698	921,000	6,647.62
1987-07-07	739	744	713	725	529,000	6,904.76
1987-07-06	749	759	746	749	472,000	7,133.33
1987-07-04	757	761	750	759	773,000	7,228.57
1987-07-03	775	785	750	750	1,778,000	7,142.86
1987-07-02	760	780	757	768	1,004,000	7,314.29
1987-07-01	780	780	751	755	1,320,000	7,190.48
1987-06-30	754	785	751	770	1,820,000	7,333.33
1987-06-29	755	770	755	756	733,000	7,200
1987-06-27	777	777	764	765	1,208,000	7,285.71
1987-06-26	805	805	766	771	2,080,000	7,342.86
1987-06-25	783	815	783	784	4,409,000	7,466.67
1987-06-24	814	828	787	793	10,911,999	7,552.38
1987-06-23	780	814	776	812	20,719,999	7,733.33
1987-06-22	760	783	760	770	7,113,000	7,333.33
1987-06-19	756	772	731	760	4,973,000	7,238.10
1987-06-18	760	762	710	749	1,761,000	7,133.33
1987-06-17	771	772	750	750	1,672,000	7,142.86
1987-06-16	772	779	751	752	5,973,000	7,161.90
1987-06-15	750	758	745	758	2,025,000	7,219.05
1987-06-12	750	750	731	740	1,431,000	7,047.62
1987-06-11	720	749	720	745	2,009,000	7,095.24
1987-06-10	728	730	710	721	1,218,000	6,866.67
1987-06-09	735	748	728	728	1,029,000	6,933.33
1987-06-08	730	745	730	732	612,000	6,971.43
1987-06-06	735	745	732	740	652,000	7,047.62
1987-06-05	764	764	732	740	2,505,000	7,047.62
1987-06-04	767	768	745	758	3,092,000	7,219.05
1987-06-03	727	765	727	737	2,504,000	7,019.05
1987-06-02	770	770	727	727	3,746,000	6,923.81
1987-06-01	745	750	722	750	2,887,000	7,142.86
1987-05-30	755	759	735	735	2,296,000	7,000
1987-05-29	755	789	751	755	9,265,000	7,190.48
1987-05-28	759	795	750	755	20,311,999	7,190.48
1987-05-27	730	770	722	765	27,592,999	7,285.71
1987-05-26	670	720	665	720	15,699,999	6,857.14
1987-05-25	671	680	650	660	3,463,000	6,285.71
1987-05-23	632	661	627	661	4,067,000	6,295.24
1987-05-22	630	640	625	625	1,717,000	5,952.38
1987-05-21	633	648	620	620	5,666,000	5,904.76
1987-05-20	590	628	590	623	6,143,000	5,933.33
1987-05-19	600	600	591	592	765,000	5,638.10
1987-05-18	599	599	586	590	452,000	5,619.05
1987-05-15	606	606	586	600	1,205,000	5,714.29
1987-05-14	599	610	590	591	4,226,000	5,628.57
1987-05-13	575	590	575	582	588,000	5,542.86
1987-05-12	580	585	568	572	340,000	5,447.62
1987-05-11	596	599	576	585	973,000	5,571.43
1987-05-08	584	585	570	576	506,000	5,485.71
1987-05-07	571	580	563	564	575,000	5,371.43
1987-05-06	594	594	566	580	867,000	5,523.81
1987-05-02	600	610	595	605	1,711,000	5,761.90
1987-05-01	585	590	575	590	1,580,000	5,619.05
1987-04-30	565	579	560	575	1,191,000	5,476.19
1987-04-28	550	559	521	555	1,055,000	5,285.71
1987-04-27	540	555	529	530	1,239,000	5,047.62
1987-04-25	535	535	516	534	371,000	5,085.71
1987-04-24	551	551	518	529	622,000	5,038.10
1987-04-23	560	560	541	541	611,000	5,152.38
1987-04-22	557	558	550	557	790,000	5,304.76
1987-04-21	555	560	550	557	1,694,000	5,304.76
1987-04-20	516	560	516	545	1,372,000	5,190.48
1987-04-17	521	525	518	518	831,000	4,933.33
1987-04-16	514	524	514	516	1,642,000	4,914.29
1987-04-15	514	519	510	510	863,000	4,857.14
1987-04-14	524	524	512	512	661,000	4,876.19
1987-04-13	507	510	491	504	648,000	4,800
1987-04-10	537	540	520	520	1,004,000	4,952.38
1987-04-09	540	543	536	536	685,000	5,104.76
1987-04-08	549	549	536	536	854,000	5,104.76
1987-04-07	541	541	536	540	849,000	5,142.86
1987-04-06	560	560	531	531	677,000	5,057.14
1987-04-04	555	555	550	550	252,000	5,238.10
1987-04-03	560	560	550	555	365,000	5,285.71
1987-04-02	557	560	550	555	642,000	5,285.71
1987-04-01	563	570	538	547	1,001,000	5,209.52
1987-03-31	510	533	505	533	874,000	5,076.19
1987-03-30	531	540	505	520	759,000	4,952.38
1987-03-28	562	565	545	546	544,000	5,200
1987-03-27	588	588	550	552	899,000	5,257.14
1987-03-26	559	559	540	541	1,124,000	5,152.38
1987-03-25	565	567	560	560	727,000	5,333.33
1987-03-24	577	577	565	567	508,000	5,400
1987-03-23	575	579	565	570	1,082,000	5,428.57
1987-03-20	561	583	560	583	1,187,000	5,552.38
1987-03-19	574	574	560	560	1,922,000	5,333.33
1987-03-18	581	588	570	575	1,231,000	5,476.19
1987-03-17	598	598	586	586	681,000	5,580.95
1987-03-16	599	603	590	590	798,000	5,619.05
1987-03-13	600	615	596	600	2,424,000	5,714.29
1987-03-12	590	605	586	598	1,605,000	5,695.24
1987-03-11	595	600	590	593	878,000	5,647.62
1987-03-10	608	610	586	595	915,000	5,666.67
1987-03-09	599	610	585	610	845,000	5,809.52
1987-03-07	600	600	591	591	331,000	5,628.57
1987-03-06	605	606	597	600	993,000	5,714.29
1987-03-05	595	610	590	600	1,326,000	5,714.29
1987-03-04	574	620	573	593	1,937,000	5,647.62
1987-03-03	573	575	570	573	1,218,000	5,457.14
1987-03-02	575	580	570	570	1,500,000	5,428.57
1987-02-28	580	585	575	575	1,067,000	5,476.19
1987-02-27	580	589	578	580	1,771,000	5,523.81
1987-02-26	604	605	591	592	1,284,000	5,638.10
1987-02-25	611	615	595	597	1,440,000	5,685.71
1987-02-24	616	628	610	611	641,000	5,819.05
1987-02-23	630	630	618	618	507,000	5,885.71
1987-02-20	640	640	618	621	936,000	5,914.29
1987-02-19	630	640	620	630	1,697,000	6,000
1987-02-18	630	630	618	625	477,000	5,952.38
1987-02-17	620	630	618	618	517,000	5,885.71
1987-02-16	625	630	618	620	438,000	5,904.76
1987-02-13	639	640	620	620	555,000	5,904.76
1987-02-12	646	647	636	636	452,000	6,057.14
1987-02-10	641	655	641	643	401,000	6,123.81
1987-02-09	661	669	650	658	661,000	6,266.67
1987-02-07	658	660	655	660	457,000	6,285.71
1987-02-06	650	660	650	658	759,000	6,266.67
1987-02-05	645	649	641	648	552,000	6,171.43
1987-02-04	641	650	641	645	441,000	6,142.86
1987-02-03	655	655	641	650	488,000	6,190.48
1987-02-02	660	665	651	655	764,000	6,238.10
1987-01-31	640	650	637	650	671,000	6,190.48
1987-01-30	650	650	630	630	530,000	6,000
1987-01-29	621	649	621	645	443,000	6,142.86
1987-01-28	645	645	620	620	1,059,000	5,904.76
1987-01-27	645	650	640	647	683,000	6,161.90
1987-01-26	625	640	625	635	563,000	6,047.62
1987-01-24	633	640	630	630	226,000	6,000
1987-01-23	634	645	633	633	373,000	6,028.57
1987-01-22	643	650	630	633	553,000	6,028.57
1987-01-21	615	634	615	633	1,267,000	6,028.57
1987-01-20	641	650	620	620	1,038,000	5,904.76
1987-01-19	650	659	636	640	477,000	6,095.24
1987-01-16	655	660	650	660	388,000	6,285.71
1987-01-14	651	660	651	656	412,000	6,247.62
1987-01-13	660	663	655	661	281,000	6,295.24
1987-01-12	686	689	661	661	364,000	6,295.24
1987-01-09	684	690	672	685	896,000	6,523.81
1987-01-08	661	682	655	676	554,000	6,438.10
1987-01-07	665	675	660	660	254,000	6,285.71
1987-01-06	679	680	665	667	400,000	6,352.38
1987-01-05	645	683	642	680	457,000	6,476.19

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