6703 OKI の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28965974961965468,0009,650
1988-12-27978978962965722,0009,650
1988-12-26972979967970910,0009,700
1988-12-249949949629621,497,0009,620
1988-12-231,0001,0009739951,588,0009,950
1988-12-229911,0209909989,329,0009,980
1988-12-219901,0109819906,652,0009,900
1988-12-209839899709873,642,0009,870
1988-12-199709839679741,154,0009,740
1988-12-169739759569671,465,0009,670
1988-12-15976976961965776,0009,650
1988-12-149569749569681,472,0009,680
1988-12-13963969951955679,0009,550
1988-12-12965970960965748,0009,650
1988-12-099809809659651,403,0009,650
1988-12-089719859709793,258,0009,790
1988-12-079559699489652,403,0009,650
1988-12-069359509309481,101,0009,480
1988-12-05928933921925588,0009,250
1988-12-03933934927933314,0009,330
1988-12-02911938910934772,0009,340
1988-12-019279359219211,156,0009,210
1988-11-309499509379372,677,0009,370
1988-11-299219409179392,492,0009,390
1988-11-28915919900917758,0009,170
1988-11-269059199029131,394,0009,130
1988-11-258909108858921,554,0008,920
1988-11-24881900876887969,0008,870
1988-11-22881890875883717,0008,830
1988-11-21903910881890692,0008,900
1988-11-189159258908931,233,0008,930
1988-11-179159238959051,168,0009,050
1988-11-168959198909051,355,0009,050
1988-11-15877895877885820,0008,850
1988-11-14880889875876325,0008,760
1988-11-118909048758811,704,0008,810
1988-11-10908908880885822,0008,850
1988-11-099399398908981,304,0008,980
1988-11-088989278909201,082,0009,200
1988-11-07891899885899342,0008,990
1988-11-05880900875899654,0008,990
1988-11-04920920880880452,0008,800
1988-11-02935935905910651,0009,100
1988-11-01938947925940976,0009,400
1988-10-31940960935948708,0009,480
1988-10-29890930885930650,0009,300
1988-10-28866890866880861,0008,800
1988-10-27891891870870704,0008,700
1988-10-26873890873881633,0008,810
1988-10-25860869856865726,0008,650
1988-10-24871879855860501,0008,600
1988-10-22891899881881461,0008,810
1988-10-21918920900901715,0009,010
1988-10-20920922908909629,0009,090
1988-10-19929935920923641,0009,230
1988-10-189169389169201,444,0009,200
1988-10-17919925914924428,0009,240
1988-10-149209409209251,085,0009,250
1988-10-13960960930930659,0009,300
1988-10-129709709449651,553,0009,650
1988-10-119511,0009509641,178,0009,640
1988-10-07920960915960712,0009,600
1988-10-069309499109181,056,0009,180
1988-10-05969970940940856,0009,400
1988-10-04963973961965413,0009,650
1988-10-03974994966970684,0009,700
1988-10-011,0201,020984984551,0009,840
1988-09-301,0101,0201,0001,000465,00010,000
1988-09-291,0201,0209951,000548,00010,000
1988-09-281,0301,0301,0001,0201,463,00010,200
1988-09-279609899559841,452,0009,840
1988-09-261,0101,0201,0001,0001,619,0009,523.81
1988-09-241,0301,0401,0201,020768,0009,714.29
1988-09-221,0501,0601,0301,030889,0009,809.52
1988-09-211,0301,0401,0201,030792,0009,809.52
1988-09-201,0501,0601,0401,0401,104,0009,904.76
1988-09-191,0801,0901,0601,070676,00010,190.50
1988-09-161,0501,0801,0401,0801,905,00010,285.70
1988-09-141,0601,0601,0401,050803,00010,000
1988-09-131,0601,0701,0501,050706,00010,000
1988-09-121,0201,0601,0101,050915,00010,000
1988-09-091,0401,0501,0201,020568,0009,714.29
1988-09-081,0401,0501,0301,030665,0009,809.52
1988-09-071,0301,0401,0201,020463,0009,714.29
1988-09-061,0301,0501,0201,020284,0009,714.29
1988-09-051,0601,0701,0301,050701,00010,000
1988-09-031,0501,0701,0401,0501,010,00010,000
1988-09-021,0001,0309911,0101,375,0009,619.05
1988-09-011,0101,0209901,0101,923,0009,619.05
1988-08-311,0501,0501,0201,030735,0009,809.52
1988-08-301,0501,0601,0201,0601,210,00010,095.20
1988-08-291,0801,0801,0301,030936,0009,809.52
1988-08-271,0601,0901,0601,060767,00010,095.20
1988-08-261,0801,0901,0501,0601,113,00010,095.20
1988-08-251,1001,1101,0701,0801,042,00010,285.70
1988-08-241,1201,1301,0601,0701,741,00010,190.50
1988-08-231,0901,1401,0801,1306,385,00010,761.90
1988-08-221,1401,1401,0901,1107,292,00010,571.40
1988-08-191,0701,1001,0701,0702,987,00010,190.50
1988-08-181,0501,0701,0501,060809,00010,095.20
1988-08-171,0701,0801,0401,0701,056,00010,190.50
1988-08-161,0501,0601,0401,060440,00010,095.20
1988-08-151,0701,0801,0501,050839,00010,000
1988-08-121,0901,0901,0601,0601,970,00010,095.20
1988-08-111,0201,1001,0201,1003,939,00010,476.20
1988-08-101,0301,0701,0101,0202,490,0009,714.29
1988-08-091,0401,0701,0401,050998,00010,000
1988-08-081,0601,0701,0301,040913,0009,904.76
1988-08-061,0301,0801,0301,0801,119,00010,285.70
1988-08-051,0501,0601,0301,0301,242,0009,809.52
1988-08-041,0901,0901,0501,0501,383,00010,000
1988-08-031,0601,0801,0501,0701,254,00010,190.50
1988-08-021,0801,0801,0501,0701,446,00010,190.50
1988-08-011,1001,1201,0501,0702,412,00010,190.50
1988-07-301,0801,1201,0701,1102,530,00010,571.40
1988-07-291,0801,0901,0501,0503,438,00010,000
1988-07-281,1101,1301,0501,0606,478,00010,095.20
1988-07-271,1301,1601,1201,1205,946,00010,666.70
1988-07-261,1401,1601,1101,1303,277,00010,761.90
1988-07-251,1801,1901,1401,1403,779,00010,857.10
1988-07-231,1401,2101,1401,19011,377,99911,333.30
1988-07-221,1701,2001,1501,16023,015,99911,047.60
1988-07-211,1301,1901,1101,18033,286,99811,238.10
1988-07-201,0601,1501,0301,14029,154,99910,857.10
1988-07-191,0601,1001,0201,02014,903,9999,714.29
1988-07-181,0801,0801,0401,0806,644,00010,285.70
1988-07-151,1001,1001,0501,06014,626,99910,095.20
1988-07-141,0301,0801,0101,08015,193,99910,285.70
1988-07-131,0501,0501,0101,0205,545,0009,714.29
1988-07-121,0101,0501,0001,0507,855,00010,000
1988-07-111,0201,0309981,0002,724,0009,523.81
1988-07-081,0101,0309941,0103,747,0009,619.05
1988-07-071,0401,0501,0101,01010,207,9999,619.05
1988-07-061,0201,0601,0101,05035,033,99810,000
1988-07-059631,0009601,00029,658,9999,523.81
1988-07-049409619309385,468,0008,933.33
1988-07-02913930910930674,0008,857.14
1988-07-019359459009032,327,0008,600
1988-06-309509559269306,242,0008,857.14
1988-06-299319599259476,302,0009,019.05
1988-06-288909218889111,671,0008,676.19
1988-06-27915915893893956,0008,504.76
1988-06-25905910893905743,0008,619.05
1988-06-24915919902902958,0008,590.48
1988-06-239469489109142,615,0008,704.76
1988-06-229209309109262,437,0008,819.05
1988-06-219109199089151,211,0008,714.29
1988-06-209259349159151,274,0008,714.29
1988-06-179399399229251,679,0008,809.52
1988-06-169559559319401,920,0008,952.38
1988-06-1596396394194510,593,9999,000
1988-06-1495796294394312,935,9998,980.95
1988-06-1393295693195321,977,9999,076.19
1988-06-109109309079244,670,0008,800
1988-06-099019108969052,032,0008,619.05
1988-06-08900903888895864,0008,523.81
1988-06-079009098869031,695,0008,600
1988-06-068969148959001,300,0008,571.43
1988-06-04889895884890506,0008,476.19
1988-06-03899899878881724,0008,390.48
1988-06-028968998908991,578,0008,561.90
1988-06-018808948788863,562,0008,438.10
1988-05-318518688518681,057,0008,266.67
1988-05-308608758568601,081,0008,190.48
1988-05-28860870850850791,0008,095.24
1988-05-278848898708701,022,0008,285.71
1988-05-26895900885885973,0008,428.57
1988-05-25895899890895959,0008,523.81
1988-05-24890900886890987,0008,476.19
1988-05-23910910885890687,0008,476.19
1988-05-209029098809001,597,0008,571.43
1988-05-199109188999001,217,0008,571.43
1988-05-189259279179251,628,0008,809.52
1988-05-179379389169212,972,0008,771.43
1988-05-169309309229272,139,0008,828.57
1988-05-139229269159202,166,0008,761.90
1988-05-129059239019121,952,0008,685.71
1988-05-119339339059052,940,0008,619.05
1988-05-109129369109254,584,0008,809.52
1988-05-099309379139201,511,0008,761.90
1988-05-079259359249322,675,0008,876.19
1988-05-0694295193193515,273,9998,904.76
1988-05-0290794690194117,796,9998,961.90
1988-04-308909028908981,546,0008,552.38
1988-04-288898988828942,002,0008,514.29
1988-04-27881888875880858,0008,380.95
1988-04-269089088858892,513,0008,466.67
1988-04-258949088939054,244,0008,619.05
1988-04-23888888878885978,0008,428.57
1988-04-228728948728781,309,0008,361.90
1988-04-21871879871875627,0008,333.33
1988-04-208948948758801,119,0008,380.95
1988-04-198808858758851,322,0008,428.57
1988-04-18879885875875891,0008,333.33
1988-04-158818948818892,635,0008,466.67
1988-04-149059149019013,037,0008,580.95
1988-04-1391092790591514,654,9998,714.29
1988-04-1289690988290614,337,9998,628.57
1988-04-118808918758763,483,0008,342.86
1988-04-088788888638702,748,0008,285.71
1988-04-078808908768884,746,0008,457.14
1988-04-068658758558701,876,0008,285.71
1988-04-058708728508501,511,0008,095.24
1988-04-048768848708702,208,0008,285.71
1988-04-02860870856866957,0008,247.62
1988-04-018618688528601,766,0008,190.48
1988-03-318788788658701,087,0008,285.71
1988-03-308808948758805,519,0008,380.95
1988-03-298428798428693,963,0008,276.19
1988-03-288308558308552,156,0008,142.86
1988-03-268408458308311,251,0007,914.29
1988-03-258508588508502,286,0008,095.24
1988-03-248708808608603,851,0008,190.48
1988-03-238638858608707,868,0008,285.71
1988-03-228408508388433,112,0008,028.57
1988-03-188408508368405,115,0008,000
1988-03-178208358168306,948,0007,904.76
1988-03-167858157858104,510,0007,714.29
1988-03-15780785778778579,0007,409.52
1988-03-147997997787901,176,0007,523.81
1988-03-117658027657953,840,0007,571.43
1988-03-10775778762767987,0007,304.76
1988-03-09766775766775704,0007,380.95
1988-03-08775776770776983,0007,390.48
1988-03-07774780771777495,0007,400
1988-03-05778784775778274,0007,409.52
1988-03-04781788780784733,0007,466.67
1988-03-037848007837903,293,0007,523.81
1988-03-02784785777780730,0007,428.57
1988-03-017797857747841,009,0007,466.67
1988-02-29780784770779388,0007,419.05
1988-02-27777783776782656,0007,447.62
1988-02-267847857717762,087,0007,390.48
1988-02-257707887607821,108,0007,447.62
1988-02-24765767758766552,0007,295.24
1988-02-23768770760766469,0007,295.24
1988-02-22775780768768638,0007,314.29
1988-02-197797807667681,478,0007,314.29
1988-02-18770773768769510,0007,323.81
1988-02-17780783768769538,0007,323.81
1988-02-16785789768770966,0007,333.33
1988-02-157897927757853,866,0007,476.19
1988-02-127647817637793,308,0007,419.05
1988-02-107707797507504,082,0007,142.86
1988-02-097367727267653,551,0007,285.71
1988-02-08744745736736482,0007,009.52
1988-02-06730745730740304,0007,047.62
1988-02-05735740729729332,0006,942.86
1988-02-04736743735740313,0007,047.62
1988-02-03740740736736238,0007,009.52
1988-02-02743744735739399,0007,038.10
1988-02-01740745735739466,0007,038.10
1988-01-30725740725735434,0007,000
1988-01-29725735720720518,0006,857.14
1988-01-28721728720728246,0006,933.33
1988-01-27715730715720515,0006,857.14
1988-01-26735735720720575,0006,857.14
1988-01-25720728718725138,0006,904.76
1988-01-23720730717725198,0006,904.76
1988-01-22722729716717174,0006,828.57
1988-01-21720730715720334,0006,857.14
1988-01-20733740721740380,0007,047.62
1988-01-19745755740743649,0007,076.19
1988-01-187587677457451,795,0007,095.24
1988-01-14720740720738360,0007,028.57
1988-01-13713730713715328,0006,809.52
1988-01-12726730715723345,0006,885.71
1988-01-11718730718721152,0006,866.67
1988-01-08747755731735886,0007,000
1988-01-077457807437432,423,0007,076.19
1988-01-067337527257432,641,0007,076.19
1988-01-057117116907051,045,0006,714.29
1988-01-04665681656681241,0006,485.71

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