6703 OKI の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30343347338338235,0003,380
1992-12-29347351347348227,0003,480
1992-12-28363364351351492,0003,510
1992-12-25362362352356390,0003,560
1992-12-24351357347354214,0003,540
1992-12-22342351342351389,0003,510
1992-12-21354357342350385,0003,500
1992-12-18354358346346312,0003,460
1992-12-17346354345349318,0003,490
1992-12-163553603503511,234,0003,510
1992-12-15338348333345377,0003,450
1992-12-14339343339339179,0003,390
1992-12-113403483383391,395,0003,390
1992-12-10332343331340521,0003,400
1992-12-09339345331332312,0003,320
1992-12-08328339328339241,0003,390
1992-12-07331339327330179,0003,300
1992-12-04331335326331240,0003,310
1992-12-03343343325326319,0003,260
1992-12-02341345339343402,0003,430
1992-12-01346353340342384,0003,420
1992-11-30343346341345291,0003,450
1992-11-27350355341349786,0003,490
1992-11-26317350317330594,0003,300
1992-11-25330330316316293,0003,160
1992-11-24326328314325476,0003,250
1992-11-20314329313315441,0003,150
1992-11-19323330314318638,0003,180
1992-11-18309325307323948,0003,230
1992-11-17314319309309336,0003,090
1992-11-16310315307312316,0003,120
1992-11-13318318305305893,0003,050
1992-11-12317318308318305,0003,180
1992-11-11325328311316559,0003,160
1992-11-10329334323326609,0003,260
1992-11-09345346330330446,0003,300
1992-11-06343349340348589,0003,480
1992-11-05329339329338249,0003,380
1992-11-04333339330338235,0003,380
1992-11-02330333326333166,0003,330
1992-10-30345345325326363,0003,260
1992-10-29331340330340204,0003,400
1992-10-28345350331331491,0003,310
1992-10-27343347336345554,0003,450
1992-10-26335336330330398,0003,300
1992-10-23336337330335605,0003,350
1992-10-22345350343343305,0003,430
1992-10-21347350341350432,0003,500
1992-10-20335339330337374,0003,370
1992-10-19346350335341385,0003,410
1992-10-16355356346346635,0003,460
1992-10-15350355345355434,0003,550
1992-10-14357360350350297,0003,500
1992-10-13349350344347256,0003,470
1992-10-12343350340350701,0003,500
1992-10-093513583443441,427,0003,440
1992-10-08360360350360524,0003,600
1992-10-07355360345345500,0003,450
1992-10-06350363341355353,0003,550
1992-10-05358360350356437,0003,560
1992-10-02360370355355291,0003,550
1992-10-01370370360360429,0003,600
1992-09-30379385370370300,0003,700
1992-09-29383383370379280,0003,790
1992-09-28398398383383461,0003,830
1992-09-25376389376383284,0003,830
1992-09-24400400390395687,0003,950
1992-09-22377397377395384,0003,950
1992-09-21387398380380308,0003,800
1992-09-18371378366377326,0003,770
1992-09-17370378366378667,0003,780
1992-09-16393393368371701,0003,710
1992-09-14400403390398337,0003,980
1992-09-113964003893902,390,0003,900
1992-09-104094234034061,068,0004,060
1992-09-09396418390417517,0004,170
1992-09-08402412395406557,0004,060
1992-09-07410420401401966,0004,010
1992-09-044154203954101,067,0004,100
1992-09-03380420371420674,0004,200
1992-09-02385390377380642,0003,800
1992-09-01405405380395426,0003,950
1992-08-31405415400405804,0004,050
1992-08-283714253704201,888,0004,200
1992-08-273603793603781,183,0003,780
1992-08-263563623393501,120,0003,500
1992-08-253503643303611,404,0003,610
1992-08-243503703303501,357,0003,500
1992-08-213133443133442,060,0003,440
1992-08-203133273073121,724,0003,120
1992-08-193073202903151,830,0003,150
1992-08-18375375352352327,0003,520
1992-08-17386395376376166,0003,760
1992-08-14362375362375823,0003,750
1992-08-13378386371371498,0003,710
1992-08-12385390376380435,0003,800
1992-08-11408409386386428,0003,860
1992-08-10420420403407472,0004,070
1992-08-07430430424425515,0004,250
1992-08-06432435425430526,0004,300
1992-08-05424435422428400,0004,280
1992-08-04421430421421456,0004,210
1992-08-03425433421426279,0004,260
1992-07-31423440420435468,0004,350
1992-07-30418428418428431,0004,280
1992-07-29429429408415689,0004,150
1992-07-28413424408424577,0004,240
1992-07-27432436406408765,0004,080
1992-07-24425429416416611,0004,160
1992-07-23411435409431509,0004,310
1992-07-224224274054201,014,0004,200
1992-07-21405430405427595,0004,270
1992-07-20414421405410423,0004,100
1992-07-17440440429429560,0004,290
1992-07-16448450445445633,0004,450
1992-07-15460461451451945,0004,510
1992-07-144574634534602,899,0004,600
1992-07-134414634394573,948,0004,570
1992-07-104434464334373,802,0004,370
1992-07-094224464204345,820,0004,340
1992-07-083954243924221,709,0004,220
1992-07-07400404390390190,0003,900
1992-07-06406406397400145,0004,000
1992-07-03399408388396610,0003,960
1992-07-02394405390401638,0004,010
1992-07-01390395376395337,0003,950
1992-06-30389393384390452,0003,900
1992-06-29385385384384422,0003,840
1992-06-26392392371375429,0003,750
1992-06-25390390376390359,0003,900
1992-06-24384395375395778,0003,950
1992-06-23370386365377498,0003,770
1992-06-22399399370380594,0003,800
1992-06-19390400385390376,0003,900
1992-06-18391393381387870,0003,870
1992-06-17400400390391651,0003,910
1992-06-16395410390397471,0003,970
1992-06-153924023873901,091,0003,900
1992-06-123953983853872,810,0003,870
1992-06-11400408397400407,0004,000
1992-06-10406410396402705,0004,020
1992-06-09401415400405377,0004,050
1992-06-08412412395401352,0004,010
1992-06-05411415407407230,0004,070
1992-06-04420424411412281,0004,120
1992-06-03421433421421370,0004,210
1992-06-02430430419421265,0004,210
1992-06-01440445430430247,0004,300
1992-05-29434435429430246,0004,300
1992-05-28411429410429273,0004,290
1992-05-27439439411419645,0004,190
1992-05-26440441425435224,0004,350
1992-05-25417440417440153,0004,400
1992-05-22440440420424253,0004,240
1992-05-21447447439440292,0004,400
1992-05-20448450424438615,0004,380
1992-05-19427450422443653,0004,430
1992-05-18430430423428327,0004,280
1992-05-15427433415415561,0004,150
1992-05-14423434423428568,0004,280
1992-05-13430430420426537,0004,260
1992-05-12430435423426526,0004,260
1992-05-11434443421422441,0004,220
1992-05-08430435421434391,0004,340
1992-05-07419436419435972,0004,350
1992-05-06401419400419292,0004,190
1992-05-01406413401401354,0004,010
1992-04-30407407401401473,0004,010
1992-04-284164194054121,065,0004,120
1992-04-27409414405411312,0004,110
1992-04-24415419405419824,0004,190
1992-04-23400420400410679,0004,100
1992-04-22400403390403576,0004,030
1992-04-21395409395398457,0003,980
1992-04-20420422404404538,0004,040
1992-04-17435435412435551,0004,350
1992-04-16454454435435792,0004,350
1992-04-154414534384491,087,0004,490
1992-04-14405435384435684,0004,350
1992-04-13420422391405626,0004,050
1992-04-10402422395422850,0004,220
1992-04-09404420387387953,0003,870
1992-04-08403419400419429,0004,190
1992-04-07431431403403302,0004,030
1992-04-06430443422430254,0004,300
1992-04-03429431402430514,0004,300
1992-04-02421436405426433,0004,260
1992-04-01450450420420448,0004,200
1992-03-31452458450450316,0004,500
1992-03-30445450445450269,0004,500
1992-03-27455458445445495,0004,450
1992-03-26456456447453498,0004,530
1992-03-25446449441449486,0004,490
1992-03-24448449441441251,0004,410
1992-03-23445450440450886,0004,500
1992-03-19431457431440624,0004,400
1992-03-18435435428433525,0004,330
1992-03-17450455432445543,0004,450
1992-03-16468468450450620,0004,500
1992-03-134754904624632,129,0004,630
1992-03-12460480460480385,0004,800
1992-03-11465466460465258,0004,650
1992-03-10479480465475577,0004,750
1992-03-09486486471484193,0004,840
1992-03-06490500481491305,0004,910
1992-03-05510510490490294,0004,900
1992-03-04494500492500222,0005,000
1992-03-03520520495495379,0004,950
1992-03-02510526506520163,0005,200
1992-02-28516520506515171,0005,150
1992-02-27520530516516234,0005,160
1992-02-26514520514520378,0005,200
1992-02-25496515494514182,0005,140
1992-02-24510510495509474,0005,090
1992-02-21515530500515467,0005,150
1992-02-20505510500510256,0005,100
1992-02-19505505494500372,0005,000
1992-02-18512512504506486,0005,060
1992-02-17500502492502497,0005,020
1992-02-14520520502502475,0005,020
1992-02-13517530515520406,0005,200
1992-02-125345345185184,383,0005,180
1992-02-10535540529535160,0005,350
1992-02-07545545535535141,0005,350
1992-02-06540545529535372,0005,350
1992-02-05524534524526303,0005,260
1992-02-04530539521524167,0005,240
1992-02-03545551535540414,0005,400
1992-01-31535550535538747,0005,380
1992-01-30525544525538220,0005,380
1992-01-29540540521523175,0005,230
1992-01-28516540516537434,0005,370
1992-01-27520528515515211,0005,150
1992-01-24524530515515451,0005,150
1992-01-23538548520544309,0005,440
1992-01-22512538512538664,0005,380
1992-01-21532532510512443,0005,120
1992-01-20529540510522679,0005,220
1992-01-17525555510552321,0005,520
1992-01-16562562522533470,0005,330
1992-01-14540551534545219,0005,450
1992-01-13534544520523500,0005,230
1992-01-10565565532536466,0005,360
1992-01-09569580564567237,0005,670
1992-01-08585585565567297,0005,670
1992-01-07590598581585313,0005,850
1992-01-06600606585590360,0005,900

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