6703 OKI の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-305335425305401,445,0005,400
1993-12-295355445235343,794,0005,340
1993-12-285225395205395,368,0005,390
1993-12-275195195055183,021,0005,180
1993-12-245165185025103,701,0005,100
1993-12-2251053050951010,215,0005,100
1993-12-21467480460472742,0004,720
1993-12-20485485461470802,0004,700
1993-12-17482487472487631,0004,870
1993-12-164904954844872,666,0004,870
1993-12-154624764554761,778,0004,760
1993-12-144614674584651,364,0004,650
1993-12-134524654504561,689,0004,560
1993-12-104454584274432,907,0004,430
1993-12-09430453430445885,0004,450
1993-12-08430433415425673,0004,250
1993-12-07433450430432596,0004,320
1993-12-06431442431441377,0004,410
1993-12-03461466452461717,0004,610
1993-12-024614804504712,284,0004,710
1993-12-014354634254562,633,0004,560
1993-11-303954323904321,399,0004,320
1993-11-294304303803901,862,0003,900
1993-11-264484524354381,154,0004,380
1993-11-254304554304491,210,0004,490
1993-11-244334454204301,107,0004,300
1993-11-22465465430438953,0004,380
1993-11-19475479470470453,0004,700
1993-11-18479490475475769,0004,750
1993-11-174764844754751,026,0004,750
1993-11-16478495474475660,0004,750
1993-11-15492500478487830,0004,870
1993-11-124735104705001,493,0005,000
1993-11-11472479470470575,0004,700
1993-11-104894904664701,107,0004,700
1993-11-09510513485489765,0004,890
1993-11-08501513500513437,0005,130
1993-11-055065164975051,966,0005,050
1993-11-04525530516516551,0005,160
1993-11-02527538526527445,0005,270
1993-11-01538538525526407,0005,260
1993-10-295385455285281,050,0005,280
1993-10-285285385265281,172,0005,280
1993-10-27534540530535679,0005,350
1993-10-265275465275341,700,0005,340
1993-10-25550552536537748,0005,370
1993-10-225425525405461,304,0005,460
1993-10-215465495405401,006,0005,400
1993-10-205575605485501,192,0005,500
1993-10-195625675595622,693,0005,620
1993-10-185525705525635,241,0005,630
1993-10-155165575165553,314,0005,550
1993-10-145285285115261,716,0005,260
1993-10-135435495365381,103,0005,380
1993-10-125485495385451,181,0005,450
1993-10-085455565455561,867,0005,560
1993-10-075605605485482,439,0005,480
1993-10-065335565325543,039,0005,540
1993-10-055335405225281,008,0005,280
1993-10-04525534518533832,0005,330
1993-10-015175405175293,279,0005,290
1993-09-30511517507507456,0005,070
1993-09-29520520507510906,0005,100
1993-09-28526529520523749,0005,230
1993-09-27528533522526283,0005,260
1993-09-24525530521525519,0005,250
1993-09-22522527518520881,0005,200
1993-09-21534540532537883,0005,370
1993-09-20534536524524448,0005,240
1993-09-17541542528533957,0005,330
1993-09-16563563541541751,0005,410
1993-09-145655655585631,828,0005,630
1993-09-135595665595662,994,0005,660
1993-09-105515595495552,299,0005,550
1993-09-095555585465501,115,0005,500
1993-09-085595635535554,692,0005,550
1993-09-075555695505554,919,0005,550
1993-09-065545555415451,041,0005,450
1993-09-035605645455502,220,0005,500
1993-09-025685735605604,649,0005,600
1993-09-015535715515698,841,0005,690
1993-08-315415585415569,612,0005,560
1993-08-305445465375413,432,0005,410
1993-08-275345445305437,171,0005,430
1993-08-26532535526530964,0005,300
1993-08-255285375265321,857,0005,320
1993-08-24522529521527567,0005,270
1993-08-23518524515521513,0005,210
1993-08-205255305155181,168,0005,180
1993-08-195345355155151,473,0005,150
1993-08-18526530521525649,0005,250
1993-08-175375405265263,329,0005,260
1993-08-165185395185336,096,0005,330
1993-08-135065215055181,475,0005,180
1993-08-125225245105101,576,0005,100
1993-08-115085205085201,634,0005,200
1993-08-105085185075151,274,0005,150
1993-08-095055235055081,524,0005,080
1993-08-06500506498505421,0005,050
1993-08-05507507497503518,0005,030
1993-08-045045105025071,005,0005,070
1993-08-03505512504505834,0005,050
1993-08-02510510501505566,0005,050
1993-07-30496509496509764,0005,090
1993-07-294905054895041,314,0005,040
1993-07-28496497485490384,0004,900
1993-07-27489500480499459,0004,990
1993-07-26486486476484315,0004,840
1993-07-23486491480480284,0004,800
1993-07-22497500492499543,0004,990
1993-07-21498499493498718,0004,980
1993-07-204945024904951,875,0004,950
1993-07-19497497485490643,0004,900
1993-07-164945004914981,303,0004,980
1993-07-15497500491491498,0004,910
1993-07-14496500490497490,0004,970
1993-07-13485499485496593,0004,960
1993-07-12486493486490453,0004,900
1993-07-09482492478486961,0004,860
1993-07-08476483475482537,0004,820
1993-07-07480480473476348,0004,760
1993-07-06483492475480305,0004,800
1993-07-05490493478478229,0004,780
1993-07-02486493485490355,0004,900
1993-07-01478490478489296,0004,890
1993-06-30488489472478459,0004,780
1993-06-29485497479494609,0004,940
1993-06-284885004855001,397,0005,000
1993-06-25480480465470366,0004,700
1993-06-24469479469475272,0004,750
1993-06-23475480465474267,0004,740
1993-06-22462478460478763,0004,780
1993-06-214934934604651,417,0004,650
1993-06-18482488475488674,0004,880
1993-06-17481489470483783,0004,830
1993-06-16479500474491833,0004,910
1993-06-155015044724741,135,0004,740
1993-06-14510514500501600,0005,010
1993-06-115135145045081,919,0005,080
1993-06-10515515503503369,0005,030
1993-06-08511520506506526,0005,060
1993-06-07519520511511593,0005,110
1993-06-045275285105101,310,0005,100
1993-06-035195295165284,543,0005,280
1993-06-024965194955101,990,0005,100
1993-06-01501505495495964,0004,950
1993-05-31501506500500621,0005,000
1993-05-28507509502505782,0005,050
1993-05-27515517502502886,0005,020
1993-05-26502509501505630,0005,050
1993-05-255065185035031,988,0005,030
1993-05-24515515501502556,0005,020
1993-05-21498511498510415,0005,100
1993-05-20504512498498511,0004,980
1993-05-19502516500510717,0005,100
1993-05-18505512496498879,0004,980
1993-05-17511516508508501,0005,080
1993-05-145125235065092,087,0005,090
1993-05-134975184965021,793,0005,020
1993-05-12501510499507929,0005,070
1993-05-115155205075071,009,0005,070
1993-05-10508515502507787,0005,070
1993-05-07511519506518884,0005,180
1993-05-065295305165191,318,0005,190
1993-04-305205325165303,372,0005,300
1993-04-285205275115115,776,0005,110
1993-04-274614964614951,866,0004,950
1993-04-264604694584581,497,0004,580
1993-04-23465475464464912,0004,640
1993-04-224764814674681,670,0004,680
1993-04-214754804674722,025,0004,720
1993-04-205005044754761,927,0004,760
1993-04-194995054954981,451,0004,980
1993-04-165305345055113,239,0005,110
1993-04-1553054752554013,603,0005,400
1993-04-1449054048452014,074,0005,200
1993-04-134704954664951,704,0004,950
1993-04-12475475456470717,0004,700
1993-04-094764844714741,893,0004,740
1993-04-084954994604852,225,0004,850
1993-04-074885074884922,904,0004,920
1993-04-064935004854861,841,0004,860
1993-04-054955104805034,094,0005,030
1993-04-024905054754998,001,0004,990
1993-04-014604864484782,480,0004,780
1993-03-314724864604603,151,0004,600
1993-03-304854864684751,846,0004,750
1993-03-294754954714825,916,0004,820
1993-03-2646047545046512,260,0004,650
1993-03-253994603994555,362,0004,550
1993-03-24395406395398904,0003,980
1993-03-23393399391392684,0003,920
1993-03-22399404393402550,0004,020
1993-03-19415416399399879,0003,990
1993-03-184154184124121,894,0004,120
1993-03-174094154004151,017,0004,150
1993-03-164144184084091,538,0004,090
1993-03-15416418410414926,0004,140
1993-03-124144184064133,135,0004,130
1993-03-114134184014132,872,0004,130
1993-03-104054204054085,794,0004,080
1993-03-094014143954056,168,0004,050
1993-03-083663903663871,418,0003,870
1993-03-053553683523611,278,0003,610
1993-03-04358359353355526,0003,550
1993-03-033623723593631,148,0003,630
1993-03-02363368361362640,0003,620
1993-03-01375375363363459,0003,630
1993-02-26375378370370698,0003,700
1993-02-25366372366370468,0003,700
1993-02-24374379361361936,0003,610
1993-02-23371375370374466,0003,740
1993-02-22370378369371461,0003,710
1993-02-19377377371376819,0003,760
1993-02-18377384377379610,0003,790
1993-02-173743823713821,688,0003,820
1993-02-16387392384384800,0003,840
1993-02-153863923833921,041,0003,920
1993-02-124004023863871,533,0003,870
1993-02-103904033874002,129,0004,000
1993-02-094054073913952,191,0003,950
1993-02-084124154084103,765,0004,100
1993-02-0539741439741110,763,0004,110
1993-02-043914013913925,736,0003,920
1993-02-033813983753916,524,0003,910
1993-02-023803833733731,437,0003,730
1993-02-013803823743801,277,0003,800
1993-01-293813843723773,779,0003,770
1993-01-283753893713864,540,0003,860
1993-01-273653793563753,938,0003,750
1993-01-26352361345361952,0003,610
1993-01-25355356351352825,0003,520
1993-01-223613653543543,157,0003,540
1993-01-213373703353653,770,0003,650
1993-01-20350353332332797,0003,320
1993-01-19333344333344707,0003,440
1993-01-18326330322328360,0003,280
1993-01-14322326316316424,0003,160
1993-01-13326328320327472,0003,270
1993-01-12331331326327275,0003,270
1993-01-11330332326326298,0003,260
1993-01-08326333326327652,0003,270
1993-01-07339346328336360,0003,360
1993-01-06334340331339390,0003,390
1993-01-05341345330333286,0003,330
1993-01-04343350336346146,0003,460

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