6703 OKI の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 580 | 600 | 575 | 600 | 222,000 | 6,000 |
| 1991-12-27 | 579 | 579 | 561 | 569 | 453,000 | 5,690 |
| 1991-12-26 | 555 | 565 | 548 | 560 | 546,000 | 5,600 |
| 1991-12-25 | 550 | 580 | 542 | 548 | 695,000 | 5,480 |
| 1991-12-24 | 575 | 575 | 535 | 550 | 463,000 | 5,500 |
| 1991-12-20 | 579 | 583 | 561 | 561 | 225,000 | 5,610 |
| 1991-12-19 | 593 | 593 | 577 | 579 | 406,000 | 5,790 |
| 1991-12-18 | 576 | 585 | 572 | 585 | 405,000 | 5,850 |
| 1991-12-17 | 572 | 582 | 572 | 576 | 331,000 | 5,760 |
| 1991-12-16 | 580 | 583 | 570 | 582 | 399,000 | 5,820 |
| 1991-12-13 | 575 | 575 | 545 | 560 | 1,718,000 | 5,600 |
| 1991-12-12 | 535 | 548 | 532 | 535 | 615,000 | 5,350 |
| 1991-12-11 | 545 | 545 | 526 | 530 | 784,000 | 5,300 |
| 1991-12-10 | 560 | 560 | 547 | 555 | 289,000 | 5,550 |
| 1991-12-09 | 570 | 581 | 561 | 570 | 210,000 | 5,700 |
| 1991-12-06 | 570 | 579 | 568 | 570 | 302,000 | 5,700 |
| 1991-12-05 | 586 | 588 | 561 | 568 | 335,000 | 5,680 |
| 1991-12-04 | 552 | 590 | 552 | 589 | 651,000 | 5,890 |
| 1991-12-03 | 555 | 567 | 551 | 552 | 425,000 | 5,520 |
| 1991-12-02 | 552 | 562 | 550 | 551 | 438,000 | 5,510 |
| 1991-11-29 | 557 | 567 | 551 | 555 | 536,000 | 5,550 |
| 1991-11-28 | 572 | 574 | 556 | 557 | 549,000 | 5,570 |
| 1991-11-27 | 595 | 595 | 571 | 575 | 533,000 | 5,750 |
| 1991-11-26 | 590 | 590 | 580 | 590 | 431,000 | 5,900 |
| 1991-11-25 | 566 | 575 | 561 | 570 | 251,000 | 5,700 |
| 1991-11-22 | 586 | 586 | 561 | 579 | 367,000 | 5,790 |
| 1991-11-21 | 590 | 590 | 574 | 590 | 249,000 | 5,900 |
| 1991-11-20 | 571 | 594 | 570 | 573 | 298,000 | 5,730 |
| 1991-11-19 | 590 | 595 | 570 | 576 | 403,000 | 5,760 |
| 1991-11-18 | 583 | 599 | 560 | 560 | 606,000 | 5,600 |
| 1991-11-15 | 589 | 600 | 585 | 585 | 401,000 | 5,850 |
| 1991-11-14 | 590 | 605 | 589 | 589 | 332,000 | 5,890 |
| 1991-11-13 | 608 | 618 | 596 | 596 | 214,000 | 5,960 |
| 1991-11-12 | 590 | 606 | 588 | 606 | 416,000 | 6,060 |
| 1991-11-11 | 595 | 600 | 592 | 594 | 194,000 | 5,940 |
| 1991-11-08 | 615 | 615 | 600 | 605 | 605,000 | 6,050 |
| 1991-11-07 | 618 | 619 | 614 | 614 | 346,000 | 6,140 |
| 1991-11-06 | 625 | 625 | 618 | 618 | 206,000 | 6,180 |
| 1991-11-05 | 623 | 628 | 619 | 619 | 162,000 | 6,190 |
| 1991-11-01 | 619 | 624 | 616 | 620 | 323,000 | 6,200 |
| 1991-10-31 | 611 | 627 | 611 | 627 | 542,000 | 6,270 |
| 1991-10-30 | 612 | 625 | 607 | 617 | 479,000 | 6,170 |
| 1991-10-29 | 624 | 629 | 620 | 622 | 666,000 | 6,220 |
| 1991-10-28 | 603 | 620 | 600 | 617 | 617,000 | 6,170 |
| 1991-10-25 | 595 | 603 | 595 | 598 | 527,000 | 5,980 |
| 1991-10-24 | 596 | 605 | 595 | 598 | 553,000 | 5,980 |
| 1991-10-23 | 606 | 606 | 599 | 600 | 322,000 | 6,000 |
| 1991-10-22 | 615 | 615 | 605 | 613 | 412,000 | 6,130 |
| 1991-10-21 | 625 | 626 | 615 | 616 | 334,000 | 6,160 |
| 1991-10-18 | 603 | 619 | 603 | 615 | 556,000 | 6,150 |
| 1991-10-17 | 600 | 607 | 596 | 601 | 447,000 | 6,010 |
| 1991-10-16 | 605 | 610 | 591 | 591 | 680,000 | 5,910 |
| 1991-10-15 | 605 | 605 | 594 | 595 | 551,000 | 5,950 |
| 1991-10-14 | 619 | 625 | 605 | 605 | 201,000 | 6,050 |
| 1991-10-11 | 633 | 633 | 620 | 629 | 314,000 | 6,290 |
| 1991-10-09 | 608 | 630 | 608 | 630 | 663,000 | 6,300 |
| 1991-10-08 | 617 | 621 | 612 | 616 | 259,000 | 6,160 |
| 1991-10-07 | 625 | 627 | 615 | 627 | 227,000 | 6,270 |
| 1991-10-04 | 627 | 639 | 625 | 634 | 527,000 | 6,340 |
| 1991-10-03 | 632 | 639 | 625 | 637 | 774,000 | 6,370 |
| 1991-10-02 | 628 | 640 | 628 | 630 | 400,000 | 6,300 |
| 1991-10-01 | 624 | 640 | 619 | 625 | 847,000 | 6,250 |
| 1991-09-30 | 643 | 645 | 623 | 623 | 201,000 | 6,230 |
| 1991-09-27 | 622 | 648 | 622 | 623 | 447,000 | 6,230 |
| 1991-09-26 | 621 | 631 | 607 | 622 | 350,000 | 6,220 |
| 1991-09-25 | 632 | 632 | 615 | 623 | 340,000 | 6,230 |
| 1991-09-24 | 630 | 630 | 620 | 626 | 519,000 | 6,260 |
| 1991-09-20 | 601 | 620 | 601 | 610 | 857,000 | 6,100 |
| 1991-09-19 | 600 | 605 | 600 | 601 | 605,000 | 6,010 |
| 1991-09-18 | 607 | 608 | 600 | 600 | 928,000 | 6,000 |
| 1991-09-17 | 595 | 607 | 595 | 607 | 779,000 | 6,070 |
| 1991-09-13 | 587 | 599 | 580 | 590 | 2,586,000 | 5,900 |
| 1991-09-12 | 598 | 598 | 585 | 586 | 383,000 | 5,860 |
| 1991-09-11 | 580 | 595 | 580 | 588 | 432,000 | 5,880 |
| 1991-09-10 | 613 | 613 | 592 | 607 | 283,000 | 6,070 |
| 1991-09-09 | 620 | 623 | 612 | 613 | 347,000 | 6,130 |
| 1991-09-06 | 617 | 627 | 606 | 620 | 659,000 | 6,200 |
| 1991-09-05 | 617 | 620 | 617 | 617 | 358,000 | 6,170 |
| 1991-09-04 | 608 | 626 | 608 | 617 | 426,000 | 6,170 |
| 1991-09-03 | 635 | 637 | 625 | 627 | 302,000 | 6,270 |
| 1991-09-02 | 608 | 625 | 599 | 625 | 154,000 | 6,250 |
| 1991-08-30 | 600 | 609 | 590 | 609 | 200,000 | 6,090 |
| 1991-08-29 | 575 | 598 | 575 | 597 | 178,000 | 5,970 |
| 1991-08-28 | 595 | 599 | 580 | 580 | 450,000 | 5,800 |
| 1991-08-27 | 587 | 594 | 580 | 585 | 406,000 | 5,850 |
| 1991-08-26 | 582 | 588 | 566 | 577 | 480,000 | 5,770 |
| 1991-08-23 | 600 | 600 | 582 | 582 | 585,000 | 5,820 |
| 1991-08-22 | 620 | 650 | 610 | 620 | 528,000 | 6,200 |
| 1991-08-21 | 585 | 605 | 585 | 604 | 465,000 | 6,040 |
| 1991-08-20 | 579 | 583 | 559 | 565 | 895,000 | 5,650 |
| 1991-08-19 | 610 | 617 | 558 | 559 | 670,000 | 5,590 |
| 1991-08-16 | 630 | 630 | 617 | 617 | 616,000 | 6,170 |
| 1991-08-15 | 635 | 640 | 630 | 630 | 282,000 | 6,300 |
| 1991-08-14 | 620 | 657 | 615 | 655 | 357,000 | 6,550 |
| 1991-08-13 | 636 | 636 | 627 | 627 | 557,000 | 6,270 |
| 1991-08-12 | 665 | 665 | 636 | 636 | 392,000 | 6,360 |
| 1991-08-09 | 676 | 677 | 660 | 660 | 373,000 | 6,600 |
| 1991-08-08 | 683 | 687 | 676 | 676 | 434,000 | 6,760 |
| 1991-08-07 | 691 | 695 | 670 | 683 | 293,000 | 6,830 |
| 1991-08-06 | 690 | 690 | 685 | 685 | 222,000 | 6,850 |
| 1991-08-05 | 690 | 698 | 685 | 685 | 119,000 | 6,850 |
| 1991-08-02 | 700 | 701 | 685 | 685 | 203,000 | 6,850 |
| 1991-08-01 | 690 | 700 | 681 | 700 | 239,000 | 7,000 |
| 1991-07-31 | 695 | 700 | 687 | 690 | 382,000 | 6,900 |
| 1991-07-30 | 675 | 695 | 673 | 695 | 308,000 | 6,950 |
| 1991-07-29 | 698 | 698 | 675 | 675 | 215,000 | 6,750 |
| 1991-07-26 | 690 | 690 | 670 | 684 | 377,000 | 6,840 |
| 1991-07-25 | 700 | 706 | 680 | 690 | 421,000 | 6,900 |
| 1991-07-24 | 675 | 694 | 664 | 691 | 306,000 | 6,910 |
| 1991-07-23 | 658 | 668 | 658 | 662 | 312,000 | 6,620 |
| 1991-07-22 | 675 | 695 | 668 | 668 | 275,000 | 6,680 |
| 1991-07-19 | 655 | 681 | 653 | 671 | 225,000 | 6,710 |
| 1991-07-18 | 650 | 663 | 650 | 656 | 353,000 | 6,560 |
| 1991-07-17 | 662 | 667 | 652 | 656 | 392,000 | 6,560 |
| 1991-07-16 | 681 | 683 | 672 | 672 | 262,000 | 6,720 |
| 1991-07-15 | 680 | 689 | 677 | 683 | 186,000 | 6,830 |
| 1991-07-12 | 681 | 681 | 671 | 680 | 362,000 | 6,800 |
| 1991-07-11 | 699 | 699 | 672 | 675 | 657,000 | 6,750 |
| 1991-07-10 | 683 | 710 | 669 | 707 | 411,000 | 7,070 |
| 1991-07-09 | 647 | 685 | 639 | 685 | 666,000 | 6,850 |
| 1991-07-08 | 690 | 699 | 642 | 642 | 457,000 | 6,420 |
| 1991-07-05 | 694 | 705 | 694 | 700 | 255,000 | 7,000 |
| 1991-07-04 | 695 | 704 | 684 | 688 | 251,000 | 6,880 |
| 1991-07-03 | 718 | 720 | 704 | 704 | 399,000 | 7,040 |
| 1991-07-02 | 718 | 725 | 710 | 710 | 608,000 | 7,100 |
| 1991-07-01 | 710 | 715 | 701 | 710 | 499,000 | 7,100 |
| 1991-06-28 | 699 | 699 | 690 | 691 | 355,000 | 6,910 |
| 1991-06-27 | 695 | 695 | 685 | 687 | 346,000 | 6,870 |
| 1991-06-26 | 704 | 710 | 690 | 691 | 299,000 | 6,910 |
| 1991-06-25 | 687 | 700 | 684 | 700 | 433,000 | 7,000 |
| 1991-06-24 | 693 | 693 | 683 | 693 | 307,000 | 6,930 |
| 1991-06-21 | 690 | 709 | 690 | 700 | 340,000 | 7,000 |
| 1991-06-20 | 695 | 710 | 695 | 695 | 386,000 | 6,950 |
| 1991-06-19 | 697 | 703 | 687 | 695 | 392,000 | 6,950 |
| 1991-06-18 | 701 | 709 | 696 | 697 | 448,000 | 6,970 |
| 1991-06-17 | 731 | 733 | 715 | 720 | 540,000 | 7,200 |
| 1991-06-14 | 727 | 727 | 720 | 725 | 2,387,000 | 7,250 |
| 1991-06-13 | 698 | 725 | 696 | 725 | 385,000 | 7,250 |
| 1991-06-12 | 707 | 707 | 695 | 696 | 348,000 | 6,960 |
| 1991-06-11 | 700 | 708 | 699 | 700 | 388,000 | 7,000 |
| 1991-06-10 | 714 | 714 | 705 | 705 | 253,000 | 7,050 |
| 1991-06-07 | 720 | 720 | 713 | 713 | 309,000 | 7,130 |
| 1991-06-06 | 720 | 720 | 713 | 720 | 306,000 | 7,200 |
| 1991-06-05 | 722 | 725 | 713 | 718 | 197,000 | 7,180 |
| 1991-06-04 | 721 | 725 | 715 | 715 | 259,000 | 7,150 |
| 1991-06-03 | 730 | 730 | 720 | 725 | 217,000 | 7,250 |
| 1991-05-31 | 720 | 729 | 715 | 718 | 370,000 | 7,180 |
| 1991-05-30 | 720 | 720 | 711 | 712 | 333,000 | 7,120 |
| 1991-05-29 | 707 | 720 | 707 | 717 | 380,000 | 7,170 |
| 1991-05-28 | 720 | 720 | 701 | 705 | 291,000 | 7,050 |
| 1991-05-27 | 730 | 730 | 701 | 710 | 212,000 | 7,100 |
| 1991-05-24 | 720 | 720 | 715 | 720 | 327,000 | 7,200 |
| 1991-05-23 | 713 | 723 | 709 | 710 | 395,000 | 7,100 |
| 1991-05-22 | 726 | 726 | 715 | 715 | 312,000 | 7,150 |
| 1991-05-21 | 720 | 726 | 700 | 726 | 269,000 | 7,260 |
| 1991-05-20 | 730 | 730 | 712 | 720 | 161,000 | 7,200 |
| 1991-05-17 | 722 | 730 | 712 | 720 | 199,000 | 7,200 |
| 1991-05-16 | 726 | 726 | 715 | 715 | 324,000 | 7,150 |
| 1991-05-15 | 726 | 731 | 720 | 721 | 523,000 | 7,210 |
| 1991-05-14 | 724 | 738 | 723 | 727 | 323,000 | 7,270 |
| 1991-05-13 | 731 | 738 | 726 | 730 | 549,000 | 7,300 |
| 1991-05-10 | 740 | 746 | 738 | 746 | 777,000 | 7,460 |
| 1991-05-09 | 748 | 748 | 741 | 748 | 723,000 | 7,480 |
| 1991-05-08 | 756 | 756 | 737 | 748 | 530,000 | 7,480 |
| 1991-05-07 | 764 | 764 | 756 | 756 | 152,000 | 7,560 |
| 1991-05-02 | 766 | 768 | 755 | 760 | 364,000 | 7,600 |
| 1991-05-01 | 758 | 765 | 750 | 760 | 325,000 | 7,600 |
| 1991-04-30 | 768 | 768 | 750 | 768 | 594,000 | 7,680 |
| 1991-04-26 | 760 | 765 | 750 | 758 | 342,000 | 7,580 |
| 1991-04-25 | 757 | 763 | 750 | 750 | 402,000 | 7,500 |
| 1991-04-24 | 768 | 768 | 755 | 765 | 471,000 | 7,650 |
| 1991-04-23 | 748 | 774 | 748 | 768 | 652,000 | 7,680 |
| 1991-04-22 | 751 | 755 | 748 | 748 | 356,000 | 7,480 |
| 1991-04-19 | 752 | 765 | 752 | 753 | 464,000 | 7,530 |
| 1991-04-18 | 772 | 775 | 758 | 762 | 736,000 | 7,620 |
| 1991-04-17 | 760 | 768 | 755 | 760 | 761,000 | 7,600 |
| 1991-04-16 | 754 | 761 | 750 | 755 | 456,000 | 7,550 |
| 1991-04-15 | 765 | 775 | 756 | 756 | 654,000 | 7,560 |
| 1991-04-12 | 754 | 760 | 747 | 760 | 586,000 | 7,600 |
| 1991-04-11 | 753 | 754 | 744 | 754 | 634,000 | 7,540 |
| 1991-04-10 | 750 | 770 | 749 | 753 | 309,000 | 7,530 |
| 1991-04-09 | 755 | 763 | 751 | 751 | 486,000 | 7,510 |
| 1991-04-08 | 760 | 770 | 760 | 765 | 279,000 | 7,650 |
| 1991-04-05 | 784 | 784 | 770 | 770 | 373,000 | 7,700 |
| 1991-04-04 | 770 | 783 | 770 | 775 | 493,000 | 7,750 |
| 1991-04-03 | 775 | 785 | 771 | 779 | 706,000 | 7,790 |
| 1991-04-02 | 760 | 770 | 756 | 765 | 297,000 | 7,650 |
| 1991-04-01 | 741 | 770 | 741 | 770 | 542,000 | 7,700 |
| 1991-03-29 | 750 | 770 | 748 | 750 | 446,000 | 7,500 |
| 1991-03-28 | 741 | 750 | 738 | 750 | 388,000 | 7,500 |
| 1991-03-27 | 770 | 770 | 751 | 751 | 250,000 | 7,510 |
| 1991-03-26 | 770 | 776 | 759 | 759 | 383,000 | 7,590 |
| 1991-03-25 | 764 | 780 | 760 | 770 | 840,000 | 7,700 |
| 1991-03-22 | 760 | 765 | 751 | 764 | 918,000 | 7,640 |
| 1991-03-20 | 785 | 787 | 760 | 760 | 1,014,000 | 7,600 |
| 1991-03-19 | 791 | 798 | 787 | 787 | 793,000 | 7,870 |
| 1991-03-18 | 800 | 807 | 795 | 798 | 863,000 | 7,980 |
| 1991-03-15 | 789 | 805 | 787 | 800 | 1,077,000 | 8,000 |
| 1991-03-14 | 795 | 802 | 785 | 799 | 572,000 | 7,990 |
| 1991-03-13 | 800 | 803 | 790 | 802 | 936,000 | 8,020 |
| 1991-03-12 | 800 | 810 | 796 | 804 | 637,000 | 8,040 |
| 1991-03-11 | 801 | 810 | 800 | 810 | 1,074,000 | 8,100 |
| 1991-03-08 | 810 | 810 | 790 | 805 | 2,577,000 | 8,050 |
| 1991-03-07 | 793 | 809 | 793 | 800 | 1,824,000 | 8,000 |
| 1991-03-06 | 795 | 810 | 778 | 803 | 1,599,000 | 8,030 |
| 1991-03-05 | 785 | 790 | 776 | 778 | 1,271,000 | 7,780 |
| 1991-03-04 | 780 | 795 | 780 | 791 | 578,000 | 7,910 |
| 1991-03-01 | 788 | 805 | 785 | 785 | 762,000 | 7,850 |
| 1991-02-28 | 810 | 810 | 795 | 795 | 818,000 | 7,950 |
| 1991-02-27 | 790 | 795 | 781 | 790 | 553,000 | 7,900 |
| 1991-02-26 | 815 | 824 | 780 | 780 | 1,394,000 | 7,800 |
| 1991-02-25 | 770 | 800 | 765 | 800 | 1,228,000 | 8,000 |
| 1991-02-22 | 790 | 798 | 777 | 780 | 973,000 | 7,800 |
| 1991-02-21 | 802 | 812 | 790 | 791 | 1,830,000 | 7,910 |
| 1991-02-20 | 830 | 830 | 800 | 812 | 2,170,000 | 8,120 |
| 1991-02-19 | 867 | 868 | 846 | 850 | 1,904,000 | 8,500 |
| 1991-02-18 | 865 | 872 | 857 | 870 | 4,703,000 | 8,700 |
| 1991-02-15 | 790 | 866 | 790 | 855 | 6,472,000 | 8,550 |
| 1991-02-14 | 780 | 800 | 766 | 800 | 1,622,000 | 8,000 |
| 1991-02-13 | 779 | 783 | 765 | 775 | 1,715,000 | 7,750 |
| 1991-02-12 | 773 | 788 | 765 | 780 | 2,560,000 | 7,800 |
| 1991-02-08 | 757 | 763 | 755 | 763 | 1,255,000 | 7,630 |
| 1991-02-07 | 765 | 773 | 750 | 764 | 986,000 | 7,640 |
| 1991-02-06 | 745 | 773 | 741 | 760 | 1,819,000 | 7,600 |
| 1991-02-05 | 729 | 740 | 718 | 735 | 815,000 | 7,350 |
| 1991-02-04 | 726 | 731 | 718 | 718 | 279,000 | 7,180 |
| 1991-02-01 | 722 | 727 | 710 | 726 | 835,000 | 7,260 |
| 1991-01-31 | 726 | 735 | 720 | 722 | 1,032,000 | 7,220 |
| 1991-01-30 | 710 | 722 | 710 | 722 | 459,000 | 7,220 |
| 1991-01-29 | 710 | 722 | 710 | 720 | 615,000 | 7,200 |
| 1991-01-28 | 704 | 715 | 700 | 710 | 429,000 | 7,100 |
| 1991-01-25 | 717 | 722 | 700 | 705 | 1,394,000 | 7,050 |
| 1991-01-24 | 698 | 715 | 698 | 710 | 1,648,000 | 7,100 |
| 1991-01-23 | 685 | 700 | 685 | 698 | 645,000 | 6,980 |
| 1991-01-22 | 700 | 705 | 696 | 696 | 640,000 | 6,960 |
| 1991-01-21 | 700 | 710 | 695 | 695 | 660,000 | 6,950 |
| 1991-01-18 | 710 | 729 | 679 | 720 | 1,938,000 | 7,200 |
| 1991-01-17 | 659 | 721 | 634 | 690 | 581,000 | 6,900 |
| 1991-01-16 | 698 | 698 | 661 | 661 | 440,000 | 6,610 |
| 1991-01-14 | 695 | 715 | 687 | 698 | 606,000 | 6,980 |
| 1991-01-11 | 700 | 700 | 680 | 693 | 605,000 | 6,930 |
| 1991-01-10 | 676 | 700 | 676 | 700 | 340,000 | 7,000 |
| 1991-01-09 | 679 | 691 | 675 | 685 | 449,000 | 6,850 |
| 1991-01-08 | 695 | 699 | 681 | 699 | 647,000 | 6,990 |
| 1991-01-07 | 700 | 705 | 685 | 702 | 387,000 | 7,020 |
| 1991-01-04 | 685 | 708 | 681 | 708 | 221,000 | 7,080 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
