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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 533 | 542 | 530 | 540 | 1,445,000 | 5,400 |
| 1993-12-29 | 535 | 544 | 523 | 534 | 3,794,000 | 5,340 |
| 1993-12-28 | 522 | 539 | 520 | 539 | 5,368,000 | 5,390 |
| 1993-12-27 | 519 | 519 | 505 | 518 | 3,021,000 | 5,180 |
| 1993-12-24 | 516 | 518 | 502 | 510 | 3,701,000 | 5,100 |
| 1993-12-22 | 510 | 530 | 509 | 510 | 10,215,000 | 5,100 |
| 1993-12-21 | 467 | 480 | 460 | 472 | 742,000 | 4,720 |
| 1993-12-20 | 485 | 485 | 461 | 470 | 802,000 | 4,700 |
| 1993-12-17 | 482 | 487 | 472 | 487 | 631,000 | 4,870 |
| 1993-12-16 | 490 | 495 | 484 | 487 | 2,666,000 | 4,870 |
| 1993-12-15 | 462 | 476 | 455 | 476 | 1,778,000 | 4,760 |
| 1993-12-14 | 461 | 467 | 458 | 465 | 1,364,000 | 4,650 |
| 1993-12-13 | 452 | 465 | 450 | 456 | 1,689,000 | 4,560 |
| 1993-12-10 | 445 | 458 | 427 | 443 | 2,907,000 | 4,430 |
| 1993-12-09 | 430 | 453 | 430 | 445 | 885,000 | 4,450 |
| 1993-12-08 | 430 | 433 | 415 | 425 | 673,000 | 4,250 |
| 1993-12-07 | 433 | 450 | 430 | 432 | 596,000 | 4,320 |
| 1993-12-06 | 431 | 442 | 431 | 441 | 377,000 | 4,410 |
| 1993-12-03 | 461 | 466 | 452 | 461 | 717,000 | 4,610 |
| 1993-12-02 | 461 | 480 | 450 | 471 | 2,284,000 | 4,710 |
| 1993-12-01 | 435 | 463 | 425 | 456 | 2,633,000 | 4,560 |
| 1993-11-30 | 395 | 432 | 390 | 432 | 1,399,000 | 4,320 |
| 1993-11-29 | 430 | 430 | 380 | 390 | 1,862,000 | 3,900 |
| 1993-11-26 | 448 | 452 | 435 | 438 | 1,154,000 | 4,380 |
| 1993-11-25 | 430 | 455 | 430 | 449 | 1,210,000 | 4,490 |
| 1993-11-24 | 433 | 445 | 420 | 430 | 1,107,000 | 4,300 |
| 1993-11-22 | 465 | 465 | 430 | 438 | 953,000 | 4,380 |
| 1993-11-19 | 475 | 479 | 470 | 470 | 453,000 | 4,700 |
| 1993-11-18 | 479 | 490 | 475 | 475 | 769,000 | 4,750 |
| 1993-11-17 | 476 | 484 | 475 | 475 | 1,026,000 | 4,750 |
| 1993-11-16 | 478 | 495 | 474 | 475 | 660,000 | 4,750 |
| 1993-11-15 | 492 | 500 | 478 | 487 | 830,000 | 4,870 |
| 1993-11-12 | 473 | 510 | 470 | 500 | 1,493,000 | 5,000 |
| 1993-11-11 | 472 | 479 | 470 | 470 | 575,000 | 4,700 |
| 1993-11-10 | 489 | 490 | 466 | 470 | 1,107,000 | 4,700 |
| 1993-11-09 | 510 | 513 | 485 | 489 | 765,000 | 4,890 |
| 1993-11-08 | 501 | 513 | 500 | 513 | 437,000 | 5,130 |
| 1993-11-05 | 506 | 516 | 497 | 505 | 1,966,000 | 5,050 |
| 1993-11-04 | 525 | 530 | 516 | 516 | 551,000 | 5,160 |
| 1993-11-02 | 527 | 538 | 526 | 527 | 445,000 | 5,270 |
| 1993-11-01 | 538 | 538 | 525 | 526 | 407,000 | 5,260 |
| 1993-10-29 | 538 | 545 | 528 | 528 | 1,050,000 | 5,280 |
| 1993-10-28 | 528 | 538 | 526 | 528 | 1,172,000 | 5,280 |
| 1993-10-27 | 534 | 540 | 530 | 535 | 679,000 | 5,350 |
| 1993-10-26 | 527 | 546 | 527 | 534 | 1,700,000 | 5,340 |
| 1993-10-25 | 550 | 552 | 536 | 537 | 748,000 | 5,370 |
| 1993-10-22 | 542 | 552 | 540 | 546 | 1,304,000 | 5,460 |
| 1993-10-21 | 546 | 549 | 540 | 540 | 1,006,000 | 5,400 |
| 1993-10-20 | 557 | 560 | 548 | 550 | 1,192,000 | 5,500 |
| 1993-10-19 | 562 | 567 | 559 | 562 | 2,693,000 | 5,620 |
| 1993-10-18 | 552 | 570 | 552 | 563 | 5,241,000 | 5,630 |
| 1993-10-15 | 516 | 557 | 516 | 555 | 3,314,000 | 5,550 |
| 1993-10-14 | 528 | 528 | 511 | 526 | 1,716,000 | 5,260 |
| 1993-10-13 | 543 | 549 | 536 | 538 | 1,103,000 | 5,380 |
| 1993-10-12 | 548 | 549 | 538 | 545 | 1,181,000 | 5,450 |
| 1993-10-08 | 545 | 556 | 545 | 556 | 1,867,000 | 5,560 |
| 1993-10-07 | 560 | 560 | 548 | 548 | 2,439,000 | 5,480 |
| 1993-10-06 | 533 | 556 | 532 | 554 | 3,039,000 | 5,540 |
| 1993-10-05 | 533 | 540 | 522 | 528 | 1,008,000 | 5,280 |
| 1993-10-04 | 525 | 534 | 518 | 533 | 832,000 | 5,330 |
| 1993-10-01 | 517 | 540 | 517 | 529 | 3,279,000 | 5,290 |
| 1993-09-30 | 511 | 517 | 507 | 507 | 456,000 | 5,070 |
| 1993-09-29 | 520 | 520 | 507 | 510 | 906,000 | 5,100 |
| 1993-09-28 | 526 | 529 | 520 | 523 | 749,000 | 5,230 |
| 1993-09-27 | 528 | 533 | 522 | 526 | 283,000 | 5,260 |
| 1993-09-24 | 525 | 530 | 521 | 525 | 519,000 | 5,250 |
| 1993-09-22 | 522 | 527 | 518 | 520 | 881,000 | 5,200 |
| 1993-09-21 | 534 | 540 | 532 | 537 | 883,000 | 5,370 |
| 1993-09-20 | 534 | 536 | 524 | 524 | 448,000 | 5,240 |
| 1993-09-17 | 541 | 542 | 528 | 533 | 957,000 | 5,330 |
| 1993-09-16 | 563 | 563 | 541 | 541 | 751,000 | 5,410 |
| 1993-09-14 | 565 | 565 | 558 | 563 | 1,828,000 | 5,630 |
| 1993-09-13 | 559 | 566 | 559 | 566 | 2,994,000 | 5,660 |
| 1993-09-10 | 551 | 559 | 549 | 555 | 2,299,000 | 5,550 |
| 1993-09-09 | 555 | 558 | 546 | 550 | 1,115,000 | 5,500 |
| 1993-09-08 | 559 | 563 | 553 | 555 | 4,692,000 | 5,550 |
| 1993-09-07 | 555 | 569 | 550 | 555 | 4,919,000 | 5,550 |
| 1993-09-06 | 554 | 555 | 541 | 545 | 1,041,000 | 5,450 |
| 1993-09-03 | 560 | 564 | 545 | 550 | 2,220,000 | 5,500 |
| 1993-09-02 | 568 | 573 | 560 | 560 | 4,649,000 | 5,600 |
| 1993-09-01 | 553 | 571 | 551 | 569 | 8,841,000 | 5,690 |
| 1993-08-31 | 541 | 558 | 541 | 556 | 9,612,000 | 5,560 |
| 1993-08-30 | 544 | 546 | 537 | 541 | 3,432,000 | 5,410 |
| 1993-08-27 | 534 | 544 | 530 | 543 | 7,171,000 | 5,430 |
| 1993-08-26 | 532 | 535 | 526 | 530 | 964,000 | 5,300 |
| 1993-08-25 | 528 | 537 | 526 | 532 | 1,857,000 | 5,320 |
| 1993-08-24 | 522 | 529 | 521 | 527 | 567,000 | 5,270 |
| 1993-08-23 | 518 | 524 | 515 | 521 | 513,000 | 5,210 |
| 1993-08-20 | 525 | 530 | 515 | 518 | 1,168,000 | 5,180 |
| 1993-08-19 | 534 | 535 | 515 | 515 | 1,473,000 | 5,150 |
| 1993-08-18 | 526 | 530 | 521 | 525 | 649,000 | 5,250 |
| 1993-08-17 | 537 | 540 | 526 | 526 | 3,329,000 | 5,260 |
| 1993-08-16 | 518 | 539 | 518 | 533 | 6,096,000 | 5,330 |
| 1993-08-13 | 506 | 521 | 505 | 518 | 1,475,000 | 5,180 |
| 1993-08-12 | 522 | 524 | 510 | 510 | 1,576,000 | 5,100 |
| 1993-08-11 | 508 | 520 | 508 | 520 | 1,634,000 | 5,200 |
| 1993-08-10 | 508 | 518 | 507 | 515 | 1,274,000 | 5,150 |
| 1993-08-09 | 505 | 523 | 505 | 508 | 1,524,000 | 5,080 |
| 1993-08-06 | 500 | 506 | 498 | 505 | 421,000 | 5,050 |
| 1993-08-05 | 507 | 507 | 497 | 503 | 518,000 | 5,030 |
| 1993-08-04 | 504 | 510 | 502 | 507 | 1,005,000 | 5,070 |
| 1993-08-03 | 505 | 512 | 504 | 505 | 834,000 | 5,050 |
| 1993-08-02 | 510 | 510 | 501 | 505 | 566,000 | 5,050 |
| 1993-07-30 | 496 | 509 | 496 | 509 | 764,000 | 5,090 |
| 1993-07-29 | 490 | 505 | 489 | 504 | 1,314,000 | 5,040 |
| 1993-07-28 | 496 | 497 | 485 | 490 | 384,000 | 4,900 |
| 1993-07-27 | 489 | 500 | 480 | 499 | 459,000 | 4,990 |
| 1993-07-26 | 486 | 486 | 476 | 484 | 315,000 | 4,840 |
| 1993-07-23 | 486 | 491 | 480 | 480 | 284,000 | 4,800 |
| 1993-07-22 | 497 | 500 | 492 | 499 | 543,000 | 4,990 |
| 1993-07-21 | 498 | 499 | 493 | 498 | 718,000 | 4,980 |
| 1993-07-20 | 494 | 502 | 490 | 495 | 1,875,000 | 4,950 |
| 1993-07-19 | 497 | 497 | 485 | 490 | 643,000 | 4,900 |
| 1993-07-16 | 494 | 500 | 491 | 498 | 1,303,000 | 4,980 |
| 1993-07-15 | 497 | 500 | 491 | 491 | 498,000 | 4,910 |
| 1993-07-14 | 496 | 500 | 490 | 497 | 490,000 | 4,970 |
| 1993-07-13 | 485 | 499 | 485 | 496 | 593,000 | 4,960 |
| 1993-07-12 | 486 | 493 | 486 | 490 | 453,000 | 4,900 |
| 1993-07-09 | 482 | 492 | 478 | 486 | 961,000 | 4,860 |
| 1993-07-08 | 476 | 483 | 475 | 482 | 537,000 | 4,820 |
| 1993-07-07 | 480 | 480 | 473 | 476 | 348,000 | 4,760 |
| 1993-07-06 | 483 | 492 | 475 | 480 | 305,000 | 4,800 |
| 1993-07-05 | 490 | 493 | 478 | 478 | 229,000 | 4,780 |
| 1993-07-02 | 486 | 493 | 485 | 490 | 355,000 | 4,900 |
| 1993-07-01 | 478 | 490 | 478 | 489 | 296,000 | 4,890 |
| 1993-06-30 | 488 | 489 | 472 | 478 | 459,000 | 4,780 |
| 1993-06-29 | 485 | 497 | 479 | 494 | 609,000 | 4,940 |
| 1993-06-28 | 488 | 500 | 485 | 500 | 1,397,000 | 5,000 |
| 1993-06-25 | 480 | 480 | 465 | 470 | 366,000 | 4,700 |
| 1993-06-24 | 469 | 479 | 469 | 475 | 272,000 | 4,750 |
| 1993-06-23 | 475 | 480 | 465 | 474 | 267,000 | 4,740 |
| 1993-06-22 | 462 | 478 | 460 | 478 | 763,000 | 4,780 |
| 1993-06-21 | 493 | 493 | 460 | 465 | 1,417,000 | 4,650 |
| 1993-06-18 | 482 | 488 | 475 | 488 | 674,000 | 4,880 |
| 1993-06-17 | 481 | 489 | 470 | 483 | 783,000 | 4,830 |
| 1993-06-16 | 479 | 500 | 474 | 491 | 833,000 | 4,910 |
| 1993-06-15 | 501 | 504 | 472 | 474 | 1,135,000 | 4,740 |
| 1993-06-14 | 510 | 514 | 500 | 501 | 600,000 | 5,010 |
| 1993-06-11 | 513 | 514 | 504 | 508 | 1,919,000 | 5,080 |
| 1993-06-10 | 515 | 515 | 503 | 503 | 369,000 | 5,030 |
| 1993-06-08 | 511 | 520 | 506 | 506 | 526,000 | 5,060 |
| 1993-06-07 | 519 | 520 | 511 | 511 | 593,000 | 5,110 |
| 1993-06-04 | 527 | 528 | 510 | 510 | 1,310,000 | 5,100 |
| 1993-06-03 | 519 | 529 | 516 | 528 | 4,543,000 | 5,280 |
| 1993-06-02 | 496 | 519 | 495 | 510 | 1,990,000 | 5,100 |
| 1993-06-01 | 501 | 505 | 495 | 495 | 964,000 | 4,950 |
| 1993-05-31 | 501 | 506 | 500 | 500 | 621,000 | 5,000 |
| 1993-05-28 | 507 | 509 | 502 | 505 | 782,000 | 5,050 |
| 1993-05-27 | 515 | 517 | 502 | 502 | 886,000 | 5,020 |
| 1993-05-26 | 502 | 509 | 501 | 505 | 630,000 | 5,050 |
| 1993-05-25 | 506 | 518 | 503 | 503 | 1,988,000 | 5,030 |
| 1993-05-24 | 515 | 515 | 501 | 502 | 556,000 | 5,020 |
| 1993-05-21 | 498 | 511 | 498 | 510 | 415,000 | 5,100 |
| 1993-05-20 | 504 | 512 | 498 | 498 | 511,000 | 4,980 |
| 1993-05-19 | 502 | 516 | 500 | 510 | 717,000 | 5,100 |
| 1993-05-18 | 505 | 512 | 496 | 498 | 879,000 | 4,980 |
| 1993-05-17 | 511 | 516 | 508 | 508 | 501,000 | 5,080 |
| 1993-05-14 | 512 | 523 | 506 | 509 | 2,087,000 | 5,090 |
| 1993-05-13 | 497 | 518 | 496 | 502 | 1,793,000 | 5,020 |
| 1993-05-12 | 501 | 510 | 499 | 507 | 929,000 | 5,070 |
| 1993-05-11 | 515 | 520 | 507 | 507 | 1,009,000 | 5,070 |
| 1993-05-10 | 508 | 515 | 502 | 507 | 787,000 | 5,070 |
| 1993-05-07 | 511 | 519 | 506 | 518 | 884,000 | 5,180 |
| 1993-05-06 | 529 | 530 | 516 | 519 | 1,318,000 | 5,190 |
| 1993-04-30 | 520 | 532 | 516 | 530 | 3,372,000 | 5,300 |
| 1993-04-28 | 520 | 527 | 511 | 511 | 5,776,000 | 5,110 |
| 1993-04-27 | 461 | 496 | 461 | 495 | 1,866,000 | 4,950 |
| 1993-04-26 | 460 | 469 | 458 | 458 | 1,497,000 | 4,580 |
| 1993-04-23 | 465 | 475 | 464 | 464 | 912,000 | 4,640 |
| 1993-04-22 | 476 | 481 | 467 | 468 | 1,670,000 | 4,680 |
| 1993-04-21 | 475 | 480 | 467 | 472 | 2,025,000 | 4,720 |
| 1993-04-20 | 500 | 504 | 475 | 476 | 1,927,000 | 4,760 |
| 1993-04-19 | 499 | 505 | 495 | 498 | 1,451,000 | 4,980 |
| 1993-04-16 | 530 | 534 | 505 | 511 | 3,239,000 | 5,110 |
| 1993-04-15 | 530 | 547 | 525 | 540 | 13,603,000 | 5,400 |
| 1993-04-14 | 490 | 540 | 484 | 520 | 14,074,000 | 5,200 |
| 1993-04-13 | 470 | 495 | 466 | 495 | 1,704,000 | 4,950 |
| 1993-04-12 | 475 | 475 | 456 | 470 | 717,000 | 4,700 |
| 1993-04-09 | 476 | 484 | 471 | 474 | 1,893,000 | 4,740 |
| 1993-04-08 | 495 | 499 | 460 | 485 | 2,225,000 | 4,850 |
| 1993-04-07 | 488 | 507 | 488 | 492 | 2,904,000 | 4,920 |
| 1993-04-06 | 493 | 500 | 485 | 486 | 1,841,000 | 4,860 |
| 1993-04-05 | 495 | 510 | 480 | 503 | 4,094,000 | 5,030 |
| 1993-04-02 | 490 | 505 | 475 | 499 | 8,001,000 | 4,990 |
| 1993-04-01 | 460 | 486 | 448 | 478 | 2,480,000 | 4,780 |
| 1993-03-31 | 472 | 486 | 460 | 460 | 3,151,000 | 4,600 |
| 1993-03-30 | 485 | 486 | 468 | 475 | 1,846,000 | 4,750 |
| 1993-03-29 | 475 | 495 | 471 | 482 | 5,916,000 | 4,820 |
| 1993-03-26 | 460 | 475 | 450 | 465 | 12,260,000 | 4,650 |
| 1993-03-25 | 399 | 460 | 399 | 455 | 5,362,000 | 4,550 |
| 1993-03-24 | 395 | 406 | 395 | 398 | 904,000 | 3,980 |
| 1993-03-23 | 393 | 399 | 391 | 392 | 684,000 | 3,920 |
| 1993-03-22 | 399 | 404 | 393 | 402 | 550,000 | 4,020 |
| 1993-03-19 | 415 | 416 | 399 | 399 | 879,000 | 3,990 |
| 1993-03-18 | 415 | 418 | 412 | 412 | 1,894,000 | 4,120 |
| 1993-03-17 | 409 | 415 | 400 | 415 | 1,017,000 | 4,150 |
| 1993-03-16 | 414 | 418 | 408 | 409 | 1,538,000 | 4,090 |
| 1993-03-15 | 416 | 418 | 410 | 414 | 926,000 | 4,140 |
| 1993-03-12 | 414 | 418 | 406 | 413 | 3,135,000 | 4,130 |
| 1993-03-11 | 413 | 418 | 401 | 413 | 2,872,000 | 4,130 |
| 1993-03-10 | 405 | 420 | 405 | 408 | 5,794,000 | 4,080 |
| 1993-03-09 | 401 | 414 | 395 | 405 | 6,168,000 | 4,050 |
| 1993-03-08 | 366 | 390 | 366 | 387 | 1,418,000 | 3,870 |
| 1993-03-05 | 355 | 368 | 352 | 361 | 1,278,000 | 3,610 |
| 1993-03-04 | 358 | 359 | 353 | 355 | 526,000 | 3,550 |
| 1993-03-03 | 362 | 372 | 359 | 363 | 1,148,000 | 3,630 |
| 1993-03-02 | 363 | 368 | 361 | 362 | 640,000 | 3,620 |
| 1993-03-01 | 375 | 375 | 363 | 363 | 459,000 | 3,630 |
| 1993-02-26 | 375 | 378 | 370 | 370 | 698,000 | 3,700 |
| 1993-02-25 | 366 | 372 | 366 | 370 | 468,000 | 3,700 |
| 1993-02-24 | 374 | 379 | 361 | 361 | 936,000 | 3,610 |
| 1993-02-23 | 371 | 375 | 370 | 374 | 466,000 | 3,740 |
| 1993-02-22 | 370 | 378 | 369 | 371 | 461,000 | 3,710 |
| 1993-02-19 | 377 | 377 | 371 | 376 | 819,000 | 3,760 |
| 1993-02-18 | 377 | 384 | 377 | 379 | 610,000 | 3,790 |
| 1993-02-17 | 374 | 382 | 371 | 382 | 1,688,000 | 3,820 |
| 1993-02-16 | 387 | 392 | 384 | 384 | 800,000 | 3,840 |
| 1993-02-15 | 386 | 392 | 383 | 392 | 1,041,000 | 3,920 |
| 1993-02-12 | 400 | 402 | 386 | 387 | 1,533,000 | 3,870 |
| 1993-02-10 | 390 | 403 | 387 | 400 | 2,129,000 | 4,000 |
| 1993-02-09 | 405 | 407 | 391 | 395 | 2,191,000 | 3,950 |
| 1993-02-08 | 412 | 415 | 408 | 410 | 3,765,000 | 4,100 |
| 1993-02-05 | 397 | 414 | 397 | 411 | 10,763,000 | 4,110 |
| 1993-02-04 | 391 | 401 | 391 | 392 | 5,736,000 | 3,920 |
| 1993-02-03 | 381 | 398 | 375 | 391 | 6,524,000 | 3,910 |
| 1993-02-02 | 380 | 383 | 373 | 373 | 1,437,000 | 3,730 |
| 1993-02-01 | 380 | 382 | 374 | 380 | 1,277,000 | 3,800 |
| 1993-01-29 | 381 | 384 | 372 | 377 | 3,779,000 | 3,770 |
| 1993-01-28 | 375 | 389 | 371 | 386 | 4,540,000 | 3,860 |
| 1993-01-27 | 365 | 379 | 356 | 375 | 3,938,000 | 3,750 |
| 1993-01-26 | 352 | 361 | 345 | 361 | 952,000 | 3,610 |
| 1993-01-25 | 355 | 356 | 351 | 352 | 825,000 | 3,520 |
| 1993-01-22 | 361 | 365 | 354 | 354 | 3,157,000 | 3,540 |
| 1993-01-21 | 337 | 370 | 335 | 365 | 3,770,000 | 3,650 |
| 1993-01-20 | 350 | 353 | 332 | 332 | 797,000 | 3,320 |
| 1993-01-19 | 333 | 344 | 333 | 344 | 707,000 | 3,440 |
| 1993-01-18 | 326 | 330 | 322 | 328 | 360,000 | 3,280 |
| 1993-01-14 | 322 | 326 | 316 | 316 | 424,000 | 3,160 |
| 1993-01-13 | 326 | 328 | 320 | 327 | 472,000 | 3,270 |
| 1993-01-12 | 331 | 331 | 326 | 327 | 275,000 | 3,270 |
| 1993-01-11 | 330 | 332 | 326 | 326 | 298,000 | 3,260 |
| 1993-01-08 | 326 | 333 | 326 | 327 | 652,000 | 3,270 |
| 1993-01-07 | 339 | 346 | 328 | 336 | 360,000 | 3,360 |
| 1993-01-06 | 334 | 340 | 331 | 339 | 390,000 | 3,390 |
| 1993-01-05 | 341 | 345 | 330 | 333 | 286,000 | 3,330 |
| 1993-01-04 | 343 | 350 | 336 | 346 | 146,000 | 3,460 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
