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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 343 | 347 | 338 | 338 | 235,000 | 3,380 |
| 1992-12-29 | 347 | 351 | 347 | 348 | 227,000 | 3,480 |
| 1992-12-28 | 363 | 364 | 351 | 351 | 492,000 | 3,510 |
| 1992-12-25 | 362 | 362 | 352 | 356 | 390,000 | 3,560 |
| 1992-12-24 | 351 | 357 | 347 | 354 | 214,000 | 3,540 |
| 1992-12-22 | 342 | 351 | 342 | 351 | 389,000 | 3,510 |
| 1992-12-21 | 354 | 357 | 342 | 350 | 385,000 | 3,500 |
| 1992-12-18 | 354 | 358 | 346 | 346 | 312,000 | 3,460 |
| 1992-12-17 | 346 | 354 | 345 | 349 | 318,000 | 3,490 |
| 1992-12-16 | 355 | 360 | 350 | 351 | 1,234,000 | 3,510 |
| 1992-12-15 | 338 | 348 | 333 | 345 | 377,000 | 3,450 |
| 1992-12-14 | 339 | 343 | 339 | 339 | 179,000 | 3,390 |
| 1992-12-11 | 340 | 348 | 338 | 339 | 1,395,000 | 3,390 |
| 1992-12-10 | 332 | 343 | 331 | 340 | 521,000 | 3,400 |
| 1992-12-09 | 339 | 345 | 331 | 332 | 312,000 | 3,320 |
| 1992-12-08 | 328 | 339 | 328 | 339 | 241,000 | 3,390 |
| 1992-12-07 | 331 | 339 | 327 | 330 | 179,000 | 3,300 |
| 1992-12-04 | 331 | 335 | 326 | 331 | 240,000 | 3,310 |
| 1992-12-03 | 343 | 343 | 325 | 326 | 319,000 | 3,260 |
| 1992-12-02 | 341 | 345 | 339 | 343 | 402,000 | 3,430 |
| 1992-12-01 | 346 | 353 | 340 | 342 | 384,000 | 3,420 |
| 1992-11-30 | 343 | 346 | 341 | 345 | 291,000 | 3,450 |
| 1992-11-27 | 350 | 355 | 341 | 349 | 786,000 | 3,490 |
| 1992-11-26 | 317 | 350 | 317 | 330 | 594,000 | 3,300 |
| 1992-11-25 | 330 | 330 | 316 | 316 | 293,000 | 3,160 |
| 1992-11-24 | 326 | 328 | 314 | 325 | 476,000 | 3,250 |
| 1992-11-20 | 314 | 329 | 313 | 315 | 441,000 | 3,150 |
| 1992-11-19 | 323 | 330 | 314 | 318 | 638,000 | 3,180 |
| 1992-11-18 | 309 | 325 | 307 | 323 | 948,000 | 3,230 |
| 1992-11-17 | 314 | 319 | 309 | 309 | 336,000 | 3,090 |
| 1992-11-16 | 310 | 315 | 307 | 312 | 316,000 | 3,120 |
| 1992-11-13 | 318 | 318 | 305 | 305 | 893,000 | 3,050 |
| 1992-11-12 | 317 | 318 | 308 | 318 | 305,000 | 3,180 |
| 1992-11-11 | 325 | 328 | 311 | 316 | 559,000 | 3,160 |
| 1992-11-10 | 329 | 334 | 323 | 326 | 609,000 | 3,260 |
| 1992-11-09 | 345 | 346 | 330 | 330 | 446,000 | 3,300 |
| 1992-11-06 | 343 | 349 | 340 | 348 | 589,000 | 3,480 |
| 1992-11-05 | 329 | 339 | 329 | 338 | 249,000 | 3,380 |
| 1992-11-04 | 333 | 339 | 330 | 338 | 235,000 | 3,380 |
| 1992-11-02 | 330 | 333 | 326 | 333 | 166,000 | 3,330 |
| 1992-10-30 | 345 | 345 | 325 | 326 | 363,000 | 3,260 |
| 1992-10-29 | 331 | 340 | 330 | 340 | 204,000 | 3,400 |
| 1992-10-28 | 345 | 350 | 331 | 331 | 491,000 | 3,310 |
| 1992-10-27 | 343 | 347 | 336 | 345 | 554,000 | 3,450 |
| 1992-10-26 | 335 | 336 | 330 | 330 | 398,000 | 3,300 |
| 1992-10-23 | 336 | 337 | 330 | 335 | 605,000 | 3,350 |
| 1992-10-22 | 345 | 350 | 343 | 343 | 305,000 | 3,430 |
| 1992-10-21 | 347 | 350 | 341 | 350 | 432,000 | 3,500 |
| 1992-10-20 | 335 | 339 | 330 | 337 | 374,000 | 3,370 |
| 1992-10-19 | 346 | 350 | 335 | 341 | 385,000 | 3,410 |
| 1992-10-16 | 355 | 356 | 346 | 346 | 635,000 | 3,460 |
| 1992-10-15 | 350 | 355 | 345 | 355 | 434,000 | 3,550 |
| 1992-10-14 | 357 | 360 | 350 | 350 | 297,000 | 3,500 |
| 1992-10-13 | 349 | 350 | 344 | 347 | 256,000 | 3,470 |
| 1992-10-12 | 343 | 350 | 340 | 350 | 701,000 | 3,500 |
| 1992-10-09 | 351 | 358 | 344 | 344 | 1,427,000 | 3,440 |
| 1992-10-08 | 360 | 360 | 350 | 360 | 524,000 | 3,600 |
| 1992-10-07 | 355 | 360 | 345 | 345 | 500,000 | 3,450 |
| 1992-10-06 | 350 | 363 | 341 | 355 | 353,000 | 3,550 |
| 1992-10-05 | 358 | 360 | 350 | 356 | 437,000 | 3,560 |
| 1992-10-02 | 360 | 370 | 355 | 355 | 291,000 | 3,550 |
| 1992-10-01 | 370 | 370 | 360 | 360 | 429,000 | 3,600 |
| 1992-09-30 | 379 | 385 | 370 | 370 | 300,000 | 3,700 |
| 1992-09-29 | 383 | 383 | 370 | 379 | 280,000 | 3,790 |
| 1992-09-28 | 398 | 398 | 383 | 383 | 461,000 | 3,830 |
| 1992-09-25 | 376 | 389 | 376 | 383 | 284,000 | 3,830 |
| 1992-09-24 | 400 | 400 | 390 | 395 | 687,000 | 3,950 |
| 1992-09-22 | 377 | 397 | 377 | 395 | 384,000 | 3,950 |
| 1992-09-21 | 387 | 398 | 380 | 380 | 308,000 | 3,800 |
| 1992-09-18 | 371 | 378 | 366 | 377 | 326,000 | 3,770 |
| 1992-09-17 | 370 | 378 | 366 | 378 | 667,000 | 3,780 |
| 1992-09-16 | 393 | 393 | 368 | 371 | 701,000 | 3,710 |
| 1992-09-14 | 400 | 403 | 390 | 398 | 337,000 | 3,980 |
| 1992-09-11 | 396 | 400 | 389 | 390 | 2,390,000 | 3,900 |
| 1992-09-10 | 409 | 423 | 403 | 406 | 1,068,000 | 4,060 |
| 1992-09-09 | 396 | 418 | 390 | 417 | 517,000 | 4,170 |
| 1992-09-08 | 402 | 412 | 395 | 406 | 557,000 | 4,060 |
| 1992-09-07 | 410 | 420 | 401 | 401 | 966,000 | 4,010 |
| 1992-09-04 | 415 | 420 | 395 | 410 | 1,067,000 | 4,100 |
| 1992-09-03 | 380 | 420 | 371 | 420 | 674,000 | 4,200 |
| 1992-09-02 | 385 | 390 | 377 | 380 | 642,000 | 3,800 |
| 1992-09-01 | 405 | 405 | 380 | 395 | 426,000 | 3,950 |
| 1992-08-31 | 405 | 415 | 400 | 405 | 804,000 | 4,050 |
| 1992-08-28 | 371 | 425 | 370 | 420 | 1,888,000 | 4,200 |
| 1992-08-27 | 360 | 379 | 360 | 378 | 1,183,000 | 3,780 |
| 1992-08-26 | 356 | 362 | 339 | 350 | 1,120,000 | 3,500 |
| 1992-08-25 | 350 | 364 | 330 | 361 | 1,404,000 | 3,610 |
| 1992-08-24 | 350 | 370 | 330 | 350 | 1,357,000 | 3,500 |
| 1992-08-21 | 313 | 344 | 313 | 344 | 2,060,000 | 3,440 |
| 1992-08-20 | 313 | 327 | 307 | 312 | 1,724,000 | 3,120 |
| 1992-08-19 | 307 | 320 | 290 | 315 | 1,830,000 | 3,150 |
| 1992-08-18 | 375 | 375 | 352 | 352 | 327,000 | 3,520 |
| 1992-08-17 | 386 | 395 | 376 | 376 | 166,000 | 3,760 |
| 1992-08-14 | 362 | 375 | 362 | 375 | 823,000 | 3,750 |
| 1992-08-13 | 378 | 386 | 371 | 371 | 498,000 | 3,710 |
| 1992-08-12 | 385 | 390 | 376 | 380 | 435,000 | 3,800 |
| 1992-08-11 | 408 | 409 | 386 | 386 | 428,000 | 3,860 |
| 1992-08-10 | 420 | 420 | 403 | 407 | 472,000 | 4,070 |
| 1992-08-07 | 430 | 430 | 424 | 425 | 515,000 | 4,250 |
| 1992-08-06 | 432 | 435 | 425 | 430 | 526,000 | 4,300 |
| 1992-08-05 | 424 | 435 | 422 | 428 | 400,000 | 4,280 |
| 1992-08-04 | 421 | 430 | 421 | 421 | 456,000 | 4,210 |
| 1992-08-03 | 425 | 433 | 421 | 426 | 279,000 | 4,260 |
| 1992-07-31 | 423 | 440 | 420 | 435 | 468,000 | 4,350 |
| 1992-07-30 | 418 | 428 | 418 | 428 | 431,000 | 4,280 |
| 1992-07-29 | 429 | 429 | 408 | 415 | 689,000 | 4,150 |
| 1992-07-28 | 413 | 424 | 408 | 424 | 577,000 | 4,240 |
| 1992-07-27 | 432 | 436 | 406 | 408 | 765,000 | 4,080 |
| 1992-07-24 | 425 | 429 | 416 | 416 | 611,000 | 4,160 |
| 1992-07-23 | 411 | 435 | 409 | 431 | 509,000 | 4,310 |
| 1992-07-22 | 422 | 427 | 405 | 420 | 1,014,000 | 4,200 |
| 1992-07-21 | 405 | 430 | 405 | 427 | 595,000 | 4,270 |
| 1992-07-20 | 414 | 421 | 405 | 410 | 423,000 | 4,100 |
| 1992-07-17 | 440 | 440 | 429 | 429 | 560,000 | 4,290 |
| 1992-07-16 | 448 | 450 | 445 | 445 | 633,000 | 4,450 |
| 1992-07-15 | 460 | 461 | 451 | 451 | 945,000 | 4,510 |
| 1992-07-14 | 457 | 463 | 453 | 460 | 2,899,000 | 4,600 |
| 1992-07-13 | 441 | 463 | 439 | 457 | 3,948,000 | 4,570 |
| 1992-07-10 | 443 | 446 | 433 | 437 | 3,802,000 | 4,370 |
| 1992-07-09 | 422 | 446 | 420 | 434 | 5,820,000 | 4,340 |
| 1992-07-08 | 395 | 424 | 392 | 422 | 1,709,000 | 4,220 |
| 1992-07-07 | 400 | 404 | 390 | 390 | 190,000 | 3,900 |
| 1992-07-06 | 406 | 406 | 397 | 400 | 145,000 | 4,000 |
| 1992-07-03 | 399 | 408 | 388 | 396 | 610,000 | 3,960 |
| 1992-07-02 | 394 | 405 | 390 | 401 | 638,000 | 4,010 |
| 1992-07-01 | 390 | 395 | 376 | 395 | 337,000 | 3,950 |
| 1992-06-30 | 389 | 393 | 384 | 390 | 452,000 | 3,900 |
| 1992-06-29 | 385 | 385 | 384 | 384 | 422,000 | 3,840 |
| 1992-06-26 | 392 | 392 | 371 | 375 | 429,000 | 3,750 |
| 1992-06-25 | 390 | 390 | 376 | 390 | 359,000 | 3,900 |
| 1992-06-24 | 384 | 395 | 375 | 395 | 778,000 | 3,950 |
| 1992-06-23 | 370 | 386 | 365 | 377 | 498,000 | 3,770 |
| 1992-06-22 | 399 | 399 | 370 | 380 | 594,000 | 3,800 |
| 1992-06-19 | 390 | 400 | 385 | 390 | 376,000 | 3,900 |
| 1992-06-18 | 391 | 393 | 381 | 387 | 870,000 | 3,870 |
| 1992-06-17 | 400 | 400 | 390 | 391 | 651,000 | 3,910 |
| 1992-06-16 | 395 | 410 | 390 | 397 | 471,000 | 3,970 |
| 1992-06-15 | 392 | 402 | 387 | 390 | 1,091,000 | 3,900 |
| 1992-06-12 | 395 | 398 | 385 | 387 | 2,810,000 | 3,870 |
| 1992-06-11 | 400 | 408 | 397 | 400 | 407,000 | 4,000 |
| 1992-06-10 | 406 | 410 | 396 | 402 | 705,000 | 4,020 |
| 1992-06-09 | 401 | 415 | 400 | 405 | 377,000 | 4,050 |
| 1992-06-08 | 412 | 412 | 395 | 401 | 352,000 | 4,010 |
| 1992-06-05 | 411 | 415 | 407 | 407 | 230,000 | 4,070 |
| 1992-06-04 | 420 | 424 | 411 | 412 | 281,000 | 4,120 |
| 1992-06-03 | 421 | 433 | 421 | 421 | 370,000 | 4,210 |
| 1992-06-02 | 430 | 430 | 419 | 421 | 265,000 | 4,210 |
| 1992-06-01 | 440 | 445 | 430 | 430 | 247,000 | 4,300 |
| 1992-05-29 | 434 | 435 | 429 | 430 | 246,000 | 4,300 |
| 1992-05-28 | 411 | 429 | 410 | 429 | 273,000 | 4,290 |
| 1992-05-27 | 439 | 439 | 411 | 419 | 645,000 | 4,190 |
| 1992-05-26 | 440 | 441 | 425 | 435 | 224,000 | 4,350 |
| 1992-05-25 | 417 | 440 | 417 | 440 | 153,000 | 4,400 |
| 1992-05-22 | 440 | 440 | 420 | 424 | 253,000 | 4,240 |
| 1992-05-21 | 447 | 447 | 439 | 440 | 292,000 | 4,400 |
| 1992-05-20 | 448 | 450 | 424 | 438 | 615,000 | 4,380 |
| 1992-05-19 | 427 | 450 | 422 | 443 | 653,000 | 4,430 |
| 1992-05-18 | 430 | 430 | 423 | 428 | 327,000 | 4,280 |
| 1992-05-15 | 427 | 433 | 415 | 415 | 561,000 | 4,150 |
| 1992-05-14 | 423 | 434 | 423 | 428 | 568,000 | 4,280 |
| 1992-05-13 | 430 | 430 | 420 | 426 | 537,000 | 4,260 |
| 1992-05-12 | 430 | 435 | 423 | 426 | 526,000 | 4,260 |
| 1992-05-11 | 434 | 443 | 421 | 422 | 441,000 | 4,220 |
| 1992-05-08 | 430 | 435 | 421 | 434 | 391,000 | 4,340 |
| 1992-05-07 | 419 | 436 | 419 | 435 | 972,000 | 4,350 |
| 1992-05-06 | 401 | 419 | 400 | 419 | 292,000 | 4,190 |
| 1992-05-01 | 406 | 413 | 401 | 401 | 354,000 | 4,010 |
| 1992-04-30 | 407 | 407 | 401 | 401 | 473,000 | 4,010 |
| 1992-04-28 | 416 | 419 | 405 | 412 | 1,065,000 | 4,120 |
| 1992-04-27 | 409 | 414 | 405 | 411 | 312,000 | 4,110 |
| 1992-04-24 | 415 | 419 | 405 | 419 | 824,000 | 4,190 |
| 1992-04-23 | 400 | 420 | 400 | 410 | 679,000 | 4,100 |
| 1992-04-22 | 400 | 403 | 390 | 403 | 576,000 | 4,030 |
| 1992-04-21 | 395 | 409 | 395 | 398 | 457,000 | 3,980 |
| 1992-04-20 | 420 | 422 | 404 | 404 | 538,000 | 4,040 |
| 1992-04-17 | 435 | 435 | 412 | 435 | 551,000 | 4,350 |
| 1992-04-16 | 454 | 454 | 435 | 435 | 792,000 | 4,350 |
| 1992-04-15 | 441 | 453 | 438 | 449 | 1,087,000 | 4,490 |
| 1992-04-14 | 405 | 435 | 384 | 435 | 684,000 | 4,350 |
| 1992-04-13 | 420 | 422 | 391 | 405 | 626,000 | 4,050 |
| 1992-04-10 | 402 | 422 | 395 | 422 | 850,000 | 4,220 |
| 1992-04-09 | 404 | 420 | 387 | 387 | 953,000 | 3,870 |
| 1992-04-08 | 403 | 419 | 400 | 419 | 429,000 | 4,190 |
| 1992-04-07 | 431 | 431 | 403 | 403 | 302,000 | 4,030 |
| 1992-04-06 | 430 | 443 | 422 | 430 | 254,000 | 4,300 |
| 1992-04-03 | 429 | 431 | 402 | 430 | 514,000 | 4,300 |
| 1992-04-02 | 421 | 436 | 405 | 426 | 433,000 | 4,260 |
| 1992-04-01 | 450 | 450 | 420 | 420 | 448,000 | 4,200 |
| 1992-03-31 | 452 | 458 | 450 | 450 | 316,000 | 4,500 |
| 1992-03-30 | 445 | 450 | 445 | 450 | 269,000 | 4,500 |
| 1992-03-27 | 455 | 458 | 445 | 445 | 495,000 | 4,450 |
| 1992-03-26 | 456 | 456 | 447 | 453 | 498,000 | 4,530 |
| 1992-03-25 | 446 | 449 | 441 | 449 | 486,000 | 4,490 |
| 1992-03-24 | 448 | 449 | 441 | 441 | 251,000 | 4,410 |
| 1992-03-23 | 445 | 450 | 440 | 450 | 886,000 | 4,500 |
| 1992-03-19 | 431 | 457 | 431 | 440 | 624,000 | 4,400 |
| 1992-03-18 | 435 | 435 | 428 | 433 | 525,000 | 4,330 |
| 1992-03-17 | 450 | 455 | 432 | 445 | 543,000 | 4,450 |
| 1992-03-16 | 468 | 468 | 450 | 450 | 620,000 | 4,500 |
| 1992-03-13 | 475 | 490 | 462 | 463 | 2,129,000 | 4,630 |
| 1992-03-12 | 460 | 480 | 460 | 480 | 385,000 | 4,800 |
| 1992-03-11 | 465 | 466 | 460 | 465 | 258,000 | 4,650 |
| 1992-03-10 | 479 | 480 | 465 | 475 | 577,000 | 4,750 |
| 1992-03-09 | 486 | 486 | 471 | 484 | 193,000 | 4,840 |
| 1992-03-06 | 490 | 500 | 481 | 491 | 305,000 | 4,910 |
| 1992-03-05 | 510 | 510 | 490 | 490 | 294,000 | 4,900 |
| 1992-03-04 | 494 | 500 | 492 | 500 | 222,000 | 5,000 |
| 1992-03-03 | 520 | 520 | 495 | 495 | 379,000 | 4,950 |
| 1992-03-02 | 510 | 526 | 506 | 520 | 163,000 | 5,200 |
| 1992-02-28 | 516 | 520 | 506 | 515 | 171,000 | 5,150 |
| 1992-02-27 | 520 | 530 | 516 | 516 | 234,000 | 5,160 |
| 1992-02-26 | 514 | 520 | 514 | 520 | 378,000 | 5,200 |
| 1992-02-25 | 496 | 515 | 494 | 514 | 182,000 | 5,140 |
| 1992-02-24 | 510 | 510 | 495 | 509 | 474,000 | 5,090 |
| 1992-02-21 | 515 | 530 | 500 | 515 | 467,000 | 5,150 |
| 1992-02-20 | 505 | 510 | 500 | 510 | 256,000 | 5,100 |
| 1992-02-19 | 505 | 505 | 494 | 500 | 372,000 | 5,000 |
| 1992-02-18 | 512 | 512 | 504 | 506 | 486,000 | 5,060 |
| 1992-02-17 | 500 | 502 | 492 | 502 | 497,000 | 5,020 |
| 1992-02-14 | 520 | 520 | 502 | 502 | 475,000 | 5,020 |
| 1992-02-13 | 517 | 530 | 515 | 520 | 406,000 | 5,200 |
| 1992-02-12 | 534 | 534 | 518 | 518 | 4,383,000 | 5,180 |
| 1992-02-10 | 535 | 540 | 529 | 535 | 160,000 | 5,350 |
| 1992-02-07 | 545 | 545 | 535 | 535 | 141,000 | 5,350 |
| 1992-02-06 | 540 | 545 | 529 | 535 | 372,000 | 5,350 |
| 1992-02-05 | 524 | 534 | 524 | 526 | 303,000 | 5,260 |
| 1992-02-04 | 530 | 539 | 521 | 524 | 167,000 | 5,240 |
| 1992-02-03 | 545 | 551 | 535 | 540 | 414,000 | 5,400 |
| 1992-01-31 | 535 | 550 | 535 | 538 | 747,000 | 5,380 |
| 1992-01-30 | 525 | 544 | 525 | 538 | 220,000 | 5,380 |
| 1992-01-29 | 540 | 540 | 521 | 523 | 175,000 | 5,230 |
| 1992-01-28 | 516 | 540 | 516 | 537 | 434,000 | 5,370 |
| 1992-01-27 | 520 | 528 | 515 | 515 | 211,000 | 5,150 |
| 1992-01-24 | 524 | 530 | 515 | 515 | 451,000 | 5,150 |
| 1992-01-23 | 538 | 548 | 520 | 544 | 309,000 | 5,440 |
| 1992-01-22 | 512 | 538 | 512 | 538 | 664,000 | 5,380 |
| 1992-01-21 | 532 | 532 | 510 | 512 | 443,000 | 5,120 |
| 1992-01-20 | 529 | 540 | 510 | 522 | 679,000 | 5,220 |
| 1992-01-17 | 525 | 555 | 510 | 552 | 321,000 | 5,520 |
| 1992-01-16 | 562 | 562 | 522 | 533 | 470,000 | 5,330 |
| 1992-01-14 | 540 | 551 | 534 | 545 | 219,000 | 5,450 |
| 1992-01-13 | 534 | 544 | 520 | 523 | 500,000 | 5,230 |
| 1992-01-10 | 565 | 565 | 532 | 536 | 466,000 | 5,360 |
| 1992-01-09 | 569 | 580 | 564 | 567 | 237,000 | 5,670 |
| 1992-01-08 | 585 | 585 | 565 | 567 | 297,000 | 5,670 |
| 1992-01-07 | 590 | 598 | 581 | 585 | 313,000 | 5,850 |
| 1992-01-06 | 600 | 606 | 585 | 590 | 360,000 | 5,900 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
