1. HOME >
  2. 株価時系列 >
  3. 6703 >
  4. 1994年

6703 OKI の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307197227017041,791,0007,040
1994-12-29723736721732930,0007,320
1994-12-287417537267262,410,0007,260
1994-12-277257507257412,399,0007,410
1994-12-267187257157251,548,0007,250
1994-12-226977086967082,689,0007,080
1994-12-216916976886931,297,0006,930
1994-12-206926956876921,142,0006,920
1994-12-196957006936941,380,0006,940
1994-12-166926936866911,774,0006,910
1994-12-156896936886912,093,0006,910
1994-12-14686690685689901,0006,890
1994-12-137007006856861,504,0006,860
1994-12-12699699691694801,0006,940
1994-12-097157156906903,491,0006,900
1994-12-08713718710715935,0007,150
1994-12-077197197127151,654,0007,150
1994-12-067207237167181,722,0007,180
1994-12-057247277197251,989,0007,250
1994-12-027117177067121,141,0007,120
1994-12-017187227087112,176,0007,110
1994-11-307167277147152,802,0007,150
1994-11-296997066967061,348,0007,060
1994-11-286956956866931,825,0006,930
1994-11-256866956776792,813,0006,790
1994-11-247037086866863,127,0006,860
1994-11-227167227167171,764,0007,170
1994-11-21737737726729457,0007,290
1994-11-18737740731737484,0007,370
1994-11-17733739731737754,0007,370
1994-11-167527527327376,521,0007,370
1994-11-157387507337441,222,0007,440
1994-11-147297347227281,119,0007,280
1994-11-117287367177302,414,0007,300
1994-11-107407467257261,978,0007,260
1994-11-097467527297392,011,0007,390
1994-11-087537567467481,222,0007,480
1994-11-07755760752752623,0007,520
1994-11-04765765756756742,0007,560
1994-11-027707707557591,051,0007,590
1994-11-017757827727751,642,0007,750
1994-10-31770775766775695,0007,750
1994-10-287637717607623,079,0007,620
1994-10-27757770755761793,0007,610
1994-10-267537597537541,096,0007,540
1994-10-257557617527532,167,0007,530
1994-10-247647657537541,635,0007,540
1994-10-217717757617641,649,0007,640
1994-10-207727827727802,143,0007,800
1994-10-197807837727721,821,0007,720
1994-10-187787807727732,357,0007,730
1994-10-177857867787781,900,0007,780
1994-10-147957977907921,999,0007,920
1994-10-137998007927952,558,0007,950
1994-10-128048097988005,825,0008,000
1994-10-117938037908035,884,0008,030
1994-10-077867947827902,912,0007,900
1994-10-067737887737882,772,0007,880
1994-10-057707837697801,973,0007,800
1994-10-047787867737802,943,0007,800
1994-10-037627837607811,924,0007,810
1994-09-307707787607622,320,0007,620
1994-09-297807937767766,282,0007,760
1994-09-287607757567752,295,0007,750
1994-09-277647687507552,860,0007,550
1994-09-267787807567602,602,0007,600
1994-09-227877877767802,757,0007,800
1994-09-2178279877478810,251,0007,880
1994-09-207607727567721,836,0007,720
1994-09-197607657507503,190,0007,500
1994-09-16772776760765939,0007,650
1994-09-147797817677691,859,0007,690
1994-09-137767837747761,357,0007,760
1994-09-12786789775779813,0007,790
1994-09-097807927757843,584,0007,840
1994-09-087757827677701,884,0007,700
1994-09-077797837717711,528,0007,710
1994-09-067867927747852,494,0007,850
1994-09-058128127917942,746,0007,940
1994-09-027938187918138,630,0008,130
1994-09-017898027887894,782,0007,890
1994-08-317887947837903,182,0007,900
1994-08-307727927707893,126,0007,890
1994-08-297757817707701,441,0007,700
1994-08-267667787657651,437,0007,650
1994-08-257857867677688,027,0007,680
1994-08-24742747739745994,0007,450
1994-08-23738748737742645,0007,420
1994-08-22755755741743627,0007,430
1994-08-19750758750751969,0007,510
1994-08-18773773756760686,0007,600
1994-08-177637747587731,529,0007,730
1994-08-16759764754763510,0007,630
1994-08-15751757751753374,0007,530
1994-08-127627667557601,234,0007,600
1994-08-11762767760762641,0007,620
1994-08-10756762752760792,0007,600
1994-08-097707737547561,471,0007,560
1994-08-08750760746760964,0007,600
1994-08-057667727507531,083,0007,530
1994-08-04765770760766808,0007,660
1994-08-037757827607663,594,0007,660
1994-08-027577707557701,657,0007,700
1994-08-017467547417501,087,0007,500
1994-07-297377607307553,407,0007,550
1994-07-287187227027104,371,0007,100
1994-07-277407437217222,492,0007,220
1994-07-267337487337401,355,0007,400
1994-07-257427487327361,223,0007,360
1994-07-227717737497512,352,0007,510
1994-07-217847847677701,117,0007,700
1994-07-207887947797791,228,0007,790
1994-07-197837907787781,649,0007,780
1994-07-18782790781786356,0007,860
1994-07-158008007827891,225,0007,890
1994-07-147967997917911,274,0007,910
1994-07-137867957827861,381,0007,860
1994-07-127817857777801,498,0007,800
1994-07-117907927847911,385,0007,910
1994-07-088058097948002,010,0008,000
1994-07-078188208088122,269,0008,120
1994-07-068278298138145,465,0008,140
1994-07-0580083379881713,972,0008,170
1994-07-047998047937952,277,0007,950
1994-07-017937997807943,163,0007,940
1994-06-307738007737944,235,0007,940
1994-06-297817937767802,187,0007,800
1994-06-287807947737864,837,0007,860
1994-06-277697757607603,601,0007,600
1994-06-247917947807823,024,0007,820
1994-06-237948007907965,744,0007,960
1994-06-2276678676577911,475,0007,790
1994-06-217908027837866,212,0007,860
1994-06-208178228028088,213,0008,080
1994-06-1779082078981519,713,0008,150
1994-06-167687847647754,271,0007,750
1994-06-157697827677705,318,0007,700
1994-06-147757807637643,416,0007,640
1994-06-137737877717853,758,0007,850
1994-06-1078779578078314,205,0007,830
1994-06-0975079474478929,557,0007,890
1994-06-0870974070874017,506,0007,400
1994-06-0768270868270812,682,0007,080
1994-06-066906936806843,807,0006,840
1994-06-036886946816909,224,0006,900
1994-06-0267569067068110,673,0006,810
1994-06-016646706606683,851,0006,680
1994-05-316636726636653,589,0006,650
1994-05-306606756566739,057,0006,730
1994-05-276416536406538,899,0006,530
1994-05-266306356286311,376,0006,310
1994-05-25631635627630983,0006,300
1994-05-246306336256301,703,0006,300
1994-05-236226296176291,217,0006,290
1994-05-20625627615616805,0006,160
1994-05-196186236156221,083,0006,220
1994-05-18623625617618672,0006,180
1994-05-176216256186231,130,0006,230
1994-05-166256286156151,266,0006,150
1994-05-136206246106191,333,0006,190
1994-05-12623623614616346,0006,160
1994-05-11624627618624973,0006,240
1994-05-10605614605614446,0006,140
1994-05-09615615605605383,0006,050
1994-05-06617617607615406,0006,150
1994-05-02605611605607401,0006,070
1994-04-28621623610610798,0006,100
1994-04-27623624618620820,0006,200
1994-04-26620622618618999,0006,180
1994-04-256236276206201,306,0006,200
1994-04-22620628615625867,0006,250
1994-04-21610615610610377,0006,100
1994-04-206226256086081,027,0006,080
1994-04-196236286216271,433,0006,270
1994-04-186326346256272,609,0006,270
1994-04-156206346196265,712,0006,260
1994-04-146086106046051,230,0006,050
1994-04-135996105996062,136,0006,060
1994-04-12597597589589591,0005,890
1994-04-11601601590597360,0005,970
1994-04-086036035755921,356,0005,920
1994-04-07595604590593747,0005,930
1994-04-066176175985981,313,0005,980
1994-04-055906035835981,572,0005,980
1994-04-045905935775831,034,0005,830
1994-04-01595595581590887,0005,900
1994-03-316006075755751,542,0005,750
1994-03-30592608592603763,0006,030
1994-03-296206246076071,470,0006,070
1994-03-286036225986201,302,0006,200
1994-03-255915985895931,095,0005,930
1994-03-245996005925961,060,0005,960
1994-03-23605609595599981,0005,990
1994-03-22622622604610948,0006,100
1994-03-186256316216243,845,0006,240
1994-03-176306306166213,341,0006,210
1994-03-166206266136242,853,0006,240
1994-03-156126186096162,517,0006,160
1994-03-146036146036052,074,0006,050
1994-03-116026045966002,392,0006,000
1994-03-10599604594596981,0005,960
1994-03-09598599593599714,0005,990
1994-03-08596600593599666,0005,990
1994-03-076026115925961,278,0005,960
1994-03-045906065905995,215,0005,990
1994-03-036006075956001,021,0006,000
1994-03-026196196086101,320,0006,100
1994-03-016316366226251,069,0006,250
1994-02-286426426276272,219,0006,270
1994-02-256196346186322,650,0006,320
1994-02-246206286176233,464,0006,230
1994-02-235956125956103,404,0006,100
1994-02-225996045915933,270,0005,930
1994-02-215835975755931,307,0005,930
1994-02-185805875795801,068,0005,800
1994-02-175855855735791,165,0005,790
1994-02-166006055865891,804,0005,890
1994-02-155715985715904,343,0005,900
1994-02-146216256156191,714,0006,190
1994-02-106326396296391,968,0006,390
1994-02-096576606306393,922,0006,390
1994-02-086666776616618,010,0006,610
1994-02-076356646356562,505,0006,560
1994-02-046266526266493,122,0006,490
1994-02-036586586226302,326,0006,300
1994-02-026426606416512,936,0006,510
1994-02-016706806586629,192,0006,620
1994-01-3162866162066014,951,0006,600
1994-01-285805905765781,843,0005,780
1994-01-276036045865864,425,0005,860
1994-01-265966035926034,307,0006,030
1994-01-255945995835965,034,0005,960
1994-01-245815905705845,014,0005,840
1994-01-216006186006185,154,0006,180
1994-01-206086205986059,083,0006,050
1994-01-195876095866089,370,0006,080
1994-01-185795915755844,878,0005,840
1994-01-175705815705791,050,0005,790
1994-01-145735845695802,627,0005,800
1994-01-135825905685695,809,0005,690
1994-01-125665845635845,126,0005,840
1994-01-115765795615692,569,0005,690
1994-01-105705835665736,470,0005,730
1994-01-075595705565623,586,0005,620
1994-01-065725775545586,272,0005,580
1994-01-055555735535707,291,0005,700
1994-01-045395525335502,423,0005,500

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