6703 OKI の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2001,2101,1901,200881,00012,000
1989-12-281,2201,2301,1901,2003,149,00012,000
1989-12-271,2501,2601,2201,22010,456,00012,200
1989-12-261,1901,2401,1901,24019,518,00012,400
1989-12-251,1501,1901,1401,1803,930,00011,800
1989-12-221,1601,1601,1401,1401,439,00011,400
1989-12-211,1401,1601,1301,1401,689,00011,400
1989-12-201,1501,1601,1401,1601,088,00011,600
1989-12-191,1601,1701,1501,1501,613,00011,500
1989-12-181,1801,1801,1601,1601,586,00011,600
1989-12-151,1901,1901,1601,1703,935,00011,700
1989-12-141,1701,2001,1601,18015,566,00011,800
1989-12-131,1301,1801,1301,15013,578,00011,500
1989-12-121,1401,1501,1301,1302,552,00011,300
1989-12-111,1301,1501,1301,1402,010,00011,400
1989-12-081,1401,1501,1201,1404,461,00011,400
1989-12-071,1001,1501,1001,1507,478,00011,500
1989-12-061,0701,1101,0701,1004,004,00011,000
1989-12-051,0901,1001,0701,0703,103,00010,700
1989-12-041,0801,1101,0801,0902,935,00010,900
1989-12-011,0901,0901,0701,0702,211,00010,700
1989-11-301,0801,1001,0801,0904,348,00010,900
1989-11-291,0701,1001,0501,0802,865,00010,800
1989-11-281,0601,0701,0501,0701,367,00010,700
1989-11-271,0501,0701,0401,0601,200,00010,600
1989-11-241,0401,0501,0301,050833,00010,500
1989-11-221,0601,0701,0201,0401,718,00010,400
1989-11-211,0701,0801,0601,060980,00010,600
1989-11-201,0301,0801,0201,0401,477,00010,400
1989-11-171,0301,0401,0101,0102,073,00010,100
1989-11-161,0601,0701,0401,0401,119,00010,400
1989-11-151,0701,0701,0601,0601,904,00010,600
1989-11-141,0601,0701,0501,0701,979,00010,700
1989-11-131,0501,0701,0401,0501,122,00010,500
1989-11-101,0301,0401,0201,0402,459,00010,400
1989-11-091,0201,0301,0201,020629,00010,200
1989-11-081,0201,0301,0201,020950,00010,200
1989-11-071,0401,0401,0201,020884,00010,200
1989-11-061,0501,0501,0301,0301,431,00010,300
1989-11-021,0301,0401,0201,0301,340,00010,300
1989-11-011,0301,0301,0101,0101,503,00010,100
1989-10-311,0301,0301,0101,0101,227,00010,100
1989-10-301,0201,0201,0001,010692,00010,100
1989-10-271,0201,0201,0001,0003,087,00010,000
1989-10-261,0301,0301,0101,0101,185,00010,100
1989-10-251,0301,0301,0101,010903,00010,100
1989-10-241,0401,0401,0101,0101,307,00010,100
1989-10-231,0401,0401,0201,030754,00010,300
1989-10-201,0401,0401,0201,0301,128,00010,300
1989-10-191,0301,0301,0101,020957,00010,200
1989-10-181,0401,0401,0101,0101,056,00010,100
1989-10-171,0401,0401,0201,030796,00010,300
1989-10-161,0101,0201,0101,0101,005,00010,100
1989-10-131,0501,0601,0301,040651,00010,400
1989-10-121,0701,0701,0201,0201,017,00010,200
1989-10-111,0601,0801,0501,0701,121,00010,700
1989-10-091,0101,0401,0101,040855,00010,400
1989-10-061,0301,0301,0101,0101,183,00010,100
1989-10-051,0401,0401,0201,040903,00010,400
1989-10-041,0401,0501,0101,0401,348,00010,400
1989-10-031,0601,0701,0301,0401,064,00010,400
1989-10-021,0801,0801,0601,070425,00010,700
1989-09-291,0701,0801,0501,0801,262,00010,800
1989-09-281,0901,0901,0601,0701,536,00010,700
1989-09-271,1101,1201,0801,0801,521,00010,800
1989-09-261,1001,1201,0801,1101,667,00011,100
1989-09-251,0901,0901,0701,080628,00010,800
1989-09-221,0901,0901,0701,070746,00010,700
1989-09-211,0801,0901,0601,0801,265,00010,800
1989-09-201,0801,0801,0601,070816,00010,700
1989-09-191,0701,0801,0601,060969,00010,600
1989-09-181,0901,0901,0701,070437,00010,700
1989-09-141,0801,1001,0801,080599,00010,800
1989-09-131,0801,1001,0701,1001,008,00011,000
1989-09-121,0501,0701,0401,070716,00010,700
1989-09-111,0301,0501,0201,030360,00010,300
1989-09-081,0501,0601,0001,010861,00010,100
1989-09-071,0501,0601,0401,040576,00010,400
1989-09-061,0601,0801,0501,050745,00010,500
1989-09-051,0601,0801,0601,080382,00010,800
1989-09-041,0901,0901,0601,0801,027,00010,800
1989-09-011,0901,0901,0601,090903,00010,900
1989-08-311,0801,0901,0501,0801,119,00010,800
1989-08-301,0901,0901,0601,070779,00010,700
1989-08-291,1001,1001,0701,090750,00010,900
1989-08-281,0901,1001,0801,090375,00010,900
1989-08-251,1101,1101,0901,1001,340,00011,000
1989-08-241,1201,1201,1101,110667,00011,100
1989-08-231,1101,1201,1101,110994,00011,100
1989-08-221,1201,1301,1101,120627,00011,200
1989-08-211,1201,1301,1101,130847,00011,300
1989-08-181,1201,1201,1001,1201,491,00011,200
1989-08-171,1401,1401,1001,1101,052,00011,100
1989-08-161,1401,1401,1201,1201,255,00011,200
1989-08-151,1301,1401,1301,130803,00011,300
1989-08-141,1401,1401,1301,130872,00011,300
1989-08-111,1401,1401,1201,1402,097,00011,400
1989-08-101,1201,1301,1101,1201,755,00011,200
1989-08-091,1101,1301,1101,1101,804,00011,100
1989-08-081,1001,1101,0901,110900,00011,100
1989-08-071,1001,1001,0901,100826,00011,000
1989-08-041,1001,1001,0801,080657,00010,800
1989-08-031,0901,1001,0801,080847,00010,800
1989-08-021,1001,1001,0801,080777,00010,800
1989-08-011,1001,1001,0901,090932,00010,900
1989-07-311,0901,1001,0801,090876,00010,900
1989-07-281,0901,1001,0801,0801,567,00010,800
1989-07-271,1001,1001,0801,0801,531,00010,800
1989-07-261,1001,1101,0801,0801,707,00010,800
1989-07-251,0801,1001,0801,1001,119,00011,000
1989-07-241,0901,1001,0701,0801,141,00010,800
1989-07-211,0901,1001,0801,0901,070,00010,900
1989-07-201,0801,0901,0801,080867,00010,800
1989-07-191,0701,0801,0601,070711,00010,700
1989-07-181,0901,0901,0801,080589,00010,800
1989-07-171,0901,1001,0901,090753,00010,900
1989-07-141,1001,1001,0801,080693,00010,800
1989-07-131,1001,1001,0801,090811,00010,900
1989-07-121,1101,1201,0901,090741,00010,900
1989-07-111,1201,1301,1101,110637,00011,100
1989-07-101,1301,1401,1201,120880,00011,200
1989-07-071,1401,1401,1201,1202,487,00011,200
1989-07-061,1301,1301,1101,1201,478,00011,200
1989-07-051,1501,1601,1201,1303,541,00011,300
1989-07-041,0901,1501,0801,1504,740,00011,500
1989-07-031,0701,0901,0601,090558,00010,900
1989-06-301,0801,0901,0701,0701,506,00010,700
1989-06-291,0701,0901,0701,090925,00010,900
1989-06-281,0801,0901,0701,080767,00010,800
1989-06-271,1101,1101,0901,100694,00011,000
1989-06-261,1101,1101,0901,090975,00010,900
1989-06-231,1101,1201,1001,110897,00011,100
1989-06-221,1201,1301,1101,1301,060,00011,300
1989-06-211,1201,1401,1201,1301,667,00011,300
1989-06-201,1201,1401,1001,1202,812,00011,200
1989-06-191,0901,1201,0701,1201,842,00011,200
1989-06-161,1101,1101,0601,1002,143,00011,000
1989-06-151,1001,1201,0901,0901,685,00010,900
1989-06-141,1001,1101,0801,1001,094,00011,000
1989-06-131,1401,1501,0901,1103,461,00011,100
1989-06-121,0901,1101,0701,1101,247,00011,100
1989-06-091,0901,0901,0701,090551,00010,900
1989-06-081,0701,0901,0701,080653,00010,800
1989-06-071,1001,1001,0701,0701,122,00010,700
1989-06-061,1001,1001,0701,0901,364,00010,900
1989-06-051,1401,1401,1101,1101,231,00011,100
1989-06-021,1601,1701,1301,1303,524,00011,300
1989-06-011,1401,1901,1201,17017,676,00011,700
1989-05-311,1201,1301,1001,1302,187,00011,300
1989-05-301,1201,1201,0901,1001,636,00011,000
1989-05-291,1301,1301,1101,1201,501,00011,200
1989-05-261,1301,1301,1001,1101,414,00011,100
1989-05-251,1301,1401,1201,1301,235,00011,300
1989-05-241,1501,1501,1201,1201,438,00011,200
1989-05-231,1501,1501,1201,1404,797,00011,400
1989-05-221,1401,1601,1301,1505,987,00011,500
1989-05-191,1101,1501,1101,1306,048,00011,300
1989-05-181,1401,1501,1101,1206,019,00011,200
1989-05-171,1401,1401,1201,1303,694,00011,300
1989-05-161,1201,1401,1101,1404,692,00011,400
1989-05-151,1201,1201,1001,110906,00011,100
1989-05-121,1201,1301,1001,1102,609,00011,100
1989-05-111,1201,1201,1101,1202,051,00011,200
1989-05-101,1401,1501,1101,1107,707,00011,100
1989-05-091,1101,1401,0901,12012,541,00011,200
1989-05-081,0901,1101,0801,1003,950,00011,000
1989-05-021,0701,1001,0601,0904,458,00010,900
1989-05-011,0701,0801,0601,0602,361,00010,600
1989-04-281,0801,1001,0701,0802,062,00010,800
1989-04-271,0701,0801,0601,0703,504,00010,700
1989-04-261,0901,1001,0701,0701,839,00010,700
1989-04-251,0901,1101,0701,1004,842,00011,000
1989-04-241,1001,1001,0601,0802,643,00010,800
1989-04-211,0601,1101,0601,1104,367,00011,100
1989-04-201,0901,1001,0601,0602,373,00010,600
1989-04-191,0801,0901,0601,0804,114,00010,800
1989-04-181,1201,1201,0601,0602,778,00010,600
1989-04-171,1101,1301,1001,1104,969,00011,100
1989-04-141,0801,0801,0501,0801,796,00010,800
1989-04-131,1101,1101,0601,0703,424,00010,700
1989-04-121,1201,1401,0701,0909,832,00010,900
1989-04-111,0501,1101,0401,10015,130,00011,000
1989-04-101,0701,0701,0401,0403,662,00010,400
1989-04-071,0501,0801,0501,05013,175,00010,500
1989-04-061,0001,0409971,04010,028,00010,400
1989-04-059921,0109869954,824,0009,950
1989-04-049891,0009819822,652,0009,820
1989-04-039519759509701,530,0009,700
1989-03-319609659509501,563,0009,500
1989-03-30965970950961781,0009,610
1989-03-29978979961965848,0009,650
1989-03-289539739469731,071,0009,730
1989-03-279619629409501,437,0009,500
1989-03-249609679519641,514,0009,640
1989-03-239609609499581,149,0009,580
1989-03-22950960948958816,0009,580
1989-03-20965969952960823,0009,600
1989-03-17987990971971719,0009,710
1989-03-16994995978978880,0009,780
1989-03-159709849649841,198,0009,840
1989-03-14969978960960525,0009,600
1989-03-13950960950959606,0009,590
1989-03-109609649479501,161,0009,500
1989-03-09990994960960739,0009,600
1989-03-08996997981981929,0009,810
1989-03-07988989981986530,0009,860
1989-03-06995999985989755,0009,890
1989-03-031,0101,0209859851,220,0009,850
1989-03-021,0001,0109851,0002,486,00010,000
1989-03-011,0001,0009819951,546,0009,950
1989-02-281,0101,0109809802,553,0009,800
1989-02-279851,0209859953,160,0009,950
1989-02-239511,0009519853,447,0009,850
1989-02-229419519419501,956,0009,500
1989-02-219399489379371,808,0009,370
1989-02-209509509369391,430,0009,390
1989-02-179509559459451,473,0009,450
1989-02-169589649529561,404,0009,560
1989-02-159799879669681,346,0009,680
1989-02-14981989976979999,0009,790
1989-02-139869939759771,199,0009,770
1989-02-109959999869931,077,0009,930
1989-02-099911,0309911,0004,921,00010,000
1989-02-089849909809881,377,0009,880
1989-02-079951,0009819821,004,0009,820
1989-02-061,0001,0109959961,317,0009,960
1989-02-039991,0109959971,821,0009,970
1989-02-021,0001,0109951,0001,374,00010,000
1989-02-011,0201,0209929931,805,0009,930
1989-01-319991,0209891,0202,905,00010,200
1989-01-301,0201,0209909902,582,0009,900
1989-01-281,0301,0401,0001,0005,840,00010,000
1989-01-279771,0209721,0106,168,00010,100
1989-01-26974974965967988,0009,670
1989-01-259779809699731,393,0009,730
1989-01-249689749619671,110,0009,670
1989-01-23956970955965646,0009,650
1989-01-209609709519571,641,0009,570
1989-01-19980980965970958,0009,700
1989-01-189849849719711,692,0009,710
1989-01-179859939789841,805,0009,840
1989-01-139809859729752,009,0009,750
1989-01-129859929759761,516,0009,760
1989-01-119909949829852,035,0009,850
1989-01-109689959649952,445,0009,950
1989-01-099609809509701,876,0009,700
1989-01-06956970945945956,0009,450
1989-01-059609699509531,172,0009,530
1989-01-04956970956961246,0009,610

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