6703 OKI の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 929 | 933 | 922 | 928 | 985,000 | 9,280 |
| 1995-12-28 | 936 | 941 | 926 | 930 | 2,063,000 | 9,300 |
| 1995-12-27 | 957 | 962 | 943 | 946 | 4,497,000 | 9,460 |
| 1995-12-26 | 928 | 953 | 922 | 947 | 3,412,000 | 9,470 |
| 1995-12-25 | 920 | 926 | 914 | 925 | 1,754,000 | 9,250 |
| 1995-12-22 | 928 | 929 | 910 | 910 | 1,369,000 | 9,100 |
| 1995-12-21 | 907 | 923 | 906 | 921 | 1,752,000 | 9,210 |
| 1995-12-20 | 915 | 924 | 910 | 924 | 1,327,000 | 9,240 |
| 1995-12-19 | 890 | 908 | 890 | 905 | 2,164,000 | 9,050 |
| 1995-12-18 | 906 | 912 | 901 | 901 | 1,286,000 | 9,010 |
| 1995-12-15 | 918 | 921 | 898 | 902 | 5,483,000 | 9,020 |
| 1995-12-14 | 915 | 925 | 914 | 916 | 2,770,000 | 9,160 |
| 1995-12-13 | 935 | 937 | 911 | 919 | 4,084,000 | 9,190 |
| 1995-12-12 | 943 | 950 | 930 | 933 | 2,684,000 | 9,330 |
| 1995-12-11 | 964 | 965 | 942 | 947 | 2,945,000 | 9,470 |
| 1995-12-08 | 972 | 977 | 957 | 963 | 6,761,000 | 9,630 |
| 1995-12-07 | 990 | 992 | 965 | 975 | 11,814,000 | 9,750 |
| 1995-12-06 | 950 | 980 | 950 | 980 | 12,724,000 | 9,800 |
| 1995-12-05 | 935 | 949 | 928 | 944 | 2,912,000 | 9,440 |
| 1995-12-04 | 936 | 939 | 922 | 930 | 1,741,000 | 9,300 |
| 1995-12-01 | 931 | 933 | 920 | 929 | 2,675,000 | 9,290 |
| 1995-11-30 | 930 | 940 | 926 | 929 | 2,279,000 | 9,290 |
| 1995-11-29 | 925 | 934 | 917 | 925 | 1,848,000 | 9,250 |
| 1995-11-28 | 928 | 932 | 916 | 916 | 2,267,000 | 9,160 |
| 1995-11-27 | 907 | 934 | 906 | 918 | 2,039,000 | 9,180 |
| 1995-11-24 | 898 | 900 | 890 | 897 | 956,000 | 8,970 |
| 1995-11-22 | 901 | 904 | 895 | 898 | 1,492,000 | 8,980 |
| 1995-11-21 | 910 | 916 | 895 | 911 | 1,615,000 | 9,110 |
| 1995-11-20 | 915 | 925 | 910 | 914 | 1,221,000 | 9,140 |
| 1995-11-17 | 919 | 920 | 901 | 910 | 1,928,000 | 9,100 |
| 1995-11-16 | 880 | 900 | 870 | 900 | 3,536,000 | 9,000 |
| 1995-11-15 | 895 | 899 | 880 | 880 | 4,245,000 | 8,800 |
| 1995-11-14 | 907 | 908 | 895 | 905 | 4,533,000 | 9,050 |
| 1995-11-13 | 913 | 916 | 906 | 908 | 2,260,000 | 9,080 |
| 1995-11-10 | 916 | 921 | 913 | 919 | 2,006,000 | 9,190 |
| 1995-11-09 | 920 | 924 | 915 | 915 | 2,310,000 | 9,150 |
| 1995-11-08 | 926 | 930 | 915 | 916 | 2,832,000 | 9,160 |
| 1995-11-07 | 941 | 947 | 937 | 939 | 1,632,000 | 9,390 |
| 1995-11-06 | 953 | 959 | 947 | 947 | 1,562,000 | 9,470 |
| 1995-11-02 | 949 | 953 | 943 | 951 | 2,957,000 | 9,510 |
| 1995-11-01 | 930 | 940 | 924 | 932 | 2,773,000 | 9,320 |
| 1995-10-31 | 937 | 953 | 935 | 947 | 2,235,000 | 9,470 |
| 1995-10-30 | 934 | 944 | 932 | 942 | 1,739,000 | 9,420 |
| 1995-10-27 | 930 | 940 | 920 | 937 | 3,196,000 | 9,370 |
| 1995-10-26 | 965 | 965 | 940 | 940 | 2,780,000 | 9,400 |
| 1995-10-25 | 975 | 977 | 959 | 959 | 3,019,000 | 9,590 |
| 1995-10-24 | 982 | 990 | 971 | 973 | 9,029,000 | 9,730 |
| 1995-10-23 | 969 | 987 | 965 | 987 | 8,039,000 | 9,870 |
| 1995-10-20 | 964 | 979 | 962 | 968 | 11,995,000 | 9,680 |
| 1995-10-19 | 943 | 965 | 940 | 962 | 8,081,000 | 9,620 |
| 1995-10-18 | 920 | 944 | 919 | 935 | 4,409,000 | 9,350 |
| 1995-10-17 | 919 | 927 | 915 | 923 | 1,846,000 | 9,230 |
| 1995-10-16 | 920 | 927 | 916 | 918 | 2,054,000 | 9,180 |
| 1995-10-13 | 918 | 921 | 908 | 912 | 2,970,000 | 9,120 |
| 1995-10-12 | 921 | 928 | 917 | 919 | 2,886,000 | 9,190 |
| 1995-10-11 | 937 | 945 | 917 | 917 | 4,295,000 | 9,170 |
| 1995-10-09 | 959 | 968 | 947 | 957 | 3,294,000 | 9,570 |
| 1995-10-06 | 946 | 962 | 946 | 958 | 6,973,000 | 9,580 |
| 1995-10-05 | 931 | 954 | 925 | 952 | 3,697,000 | 9,520 |
| 1995-10-04 | 943 | 944 | 931 | 935 | 3,781,000 | 9,350 |
| 1995-10-03 | 914 | 937 | 914 | 937 | 4,068,000 | 9,370 |
| 1995-10-02 | 922 | 929 | 910 | 915 | 3,287,000 | 9,150 |
| 1995-09-29 | 943 | 945 | 915 | 918 | 4,377,000 | 9,180 |
| 1995-09-28 | 959 | 965 | 943 | 943 | 8,376,000 | 9,430 |
| 1995-09-27 | 955 | 966 | 945 | 952 | 12,668,000 | 9,520 |
| 1995-09-26 | 917 | 960 | 912 | 960 | 9,286,000 | 9,600 |
| 1995-09-25 | 901 | 915 | 901 | 907 | 4,356,000 | 9,070 |
| 1995-09-22 | 895 | 915 | 894 | 899 | 11,099,000 | 8,990 |
| 1995-09-21 | 915 | 923 | 908 | 915 | 8,101,000 | 9,150 |
| 1995-09-20 | 977 | 978 | 926 | 935 | 9,022,000 | 9,350 |
| 1995-09-19 | 960 | 970 | 955 | 967 | 6,745,000 | 9,670 |
| 1995-09-18 | 1,010 | 1,010 | 966 | 970 | 8,041,000 | 9,700 |
| 1995-09-14 | 998 | 1,010 | 987 | 1,010 | 24,917,000 | 10,100 |
| 1995-09-13 | 964 | 990 | 962 | 990 | 14,728,000 | 9,900 |
| 1995-09-12 | 989 | 997 | 953 | 958 | 13,996,000 | 9,580 |
| 1995-09-11 | 954 | 990 | 945 | 979 | 18,291,000 | 9,790 |
| 1995-09-08 | 949 | 977 | 941 | 949 | 37,254,000 | 9,490 |
| 1995-09-07 | 940 | 950 | 916 | 929 | 16,424,000 | 9,290 |
| 1995-09-06 | 907 | 964 | 905 | 930 | 43,854,000 | 9,300 |
| 1995-09-05 | 878 | 907 | 867 | 907 | 22,353,000 | 9,070 |
| 1995-09-04 | 873 | 892 | 865 | 873 | 22,576,000 | 8,730 |
| 1995-09-01 | 839 | 872 | 835 | 864 | 28,134,000 | 8,640 |
| 1995-08-31 | 818 | 847 | 816 | 838 | 9,000,000 | 8,380 |
| 1995-08-30 | 841 | 841 | 811 | 812 | 7,425,000 | 8,120 |
| 1995-08-29 | 820 | 837 | 813 | 835 | 12,771,000 | 8,350 |
| 1995-08-28 | 794 | 805 | 788 | 804 | 2,381,000 | 8,040 |
| 1995-08-25 | 812 | 814 | 794 | 795 | 3,560,000 | 7,950 |
| 1995-08-24 | 801 | 812 | 792 | 812 | 6,751,000 | 8,120 |
| 1995-08-23 | 840 | 843 | 806 | 810 | 13,248,000 | 8,100 |
| 1995-08-22 | 811 | 831 | 811 | 830 | 13,143,000 | 8,300 |
| 1995-08-21 | 807 | 828 | 802 | 811 | 6,358,000 | 8,110 |
| 1995-08-18 | 803 | 810 | 793 | 810 | 5,722,000 | 8,100 |
| 1995-08-17 | 811 | 827 | 803 | 813 | 8,456,000 | 8,130 |
| 1995-08-16 | 788 | 834 | 786 | 821 | 25,318,000 | 8,210 |
| 1995-08-15 | 720 | 758 | 720 | 758 | 8,381,000 | 7,580 |
| 1995-08-14 | 722 | 725 | 715 | 719 | 1,155,000 | 7,190 |
| 1995-08-11 | 728 | 730 | 718 | 720 | 3,021,000 | 7,200 |
| 1995-08-10 | 714 | 724 | 709 | 724 | 1,673,000 | 7,240 |
| 1995-08-09 | 725 | 730 | 712 | 714 | 3,263,000 | 7,140 |
| 1995-08-08 | 716 | 727 | 705 | 727 | 2,947,000 | 7,270 |
| 1995-08-07 | 728 | 730 | 710 | 716 | 1,806,000 | 7,160 |
| 1995-08-04 | 729 | 734 | 720 | 720 | 4,760,000 | 7,200 |
| 1995-08-03 | 719 | 741 | 716 | 730 | 16,534,000 | 7,300 |
| 1995-08-02 | 675 | 709 | 675 | 699 | 5,199,000 | 6,990 |
| 1995-08-01 | 683 | 694 | 673 | 673 | 3,562,000 | 6,730 |
| 1995-07-31 | 695 | 697 | 674 | 679 | 2,285,000 | 6,790 |
| 1995-07-28 | 703 | 708 | 694 | 700 | 7,495,000 | 7,000 |
| 1995-07-27 | 677 | 701 | 671 | 699 | 7,850,000 | 6,990 |
| 1995-07-26 | 648 | 668 | 648 | 667 | 2,463,000 | 6,670 |
| 1995-07-25 | 665 | 669 | 645 | 646 | 2,987,000 | 6,460 |
| 1995-07-24 | 672 | 675 | 655 | 667 | 3,531,000 | 6,670 |
| 1995-07-21 | 687 | 687 | 672 | 679 | 2,437,000 | 6,790 |
| 1995-07-20 | 654 | 673 | 652 | 669 | 4,436,000 | 6,690 |
| 1995-07-19 | 680 | 685 | 668 | 674 | 4,154,000 | 6,740 |
| 1995-07-18 | 714 | 715 | 689 | 695 | 5,455,000 | 6,950 |
| 1995-07-17 | 695 | 714 | 691 | 703 | 6,490,000 | 7,030 |
| 1995-07-14 | 701 | 707 | 688 | 688 | 6,007,000 | 6,880 |
| 1995-07-13 | 700 | 723 | 684 | 711 | 15,597,000 | 7,110 |
| 1995-07-12 | 687 | 702 | 678 | 692 | 14,010,000 | 6,920 |
| 1995-07-11 | 650 | 697 | 640 | 697 | 9,529,000 | 6,970 |
| 1995-07-10 | 651 | 671 | 645 | 659 | 10,930,000 | 6,590 |
| 1995-07-07 | 605 | 639 | 601 | 621 | 15,736,000 | 6,210 |
| 1995-07-06 | 550 | 585 | 548 | 585 | 5,470,000 | 5,850 |
| 1995-07-05 | 536 | 543 | 530 | 540 | 1,892,000 | 5,400 |
| 1995-07-04 | 539 | 544 | 535 | 538 | 1,070,000 | 5,380 |
| 1995-07-03 | 526 | 545 | 521 | 545 | 1,433,000 | 5,450 |
| 1995-06-30 | 530 | 537 | 525 | 525 | 1,273,000 | 5,250 |
| 1995-06-29 | 549 | 549 | 528 | 535 | 3,168,000 | 5,350 |
| 1995-06-28 | 510 | 529 | 510 | 529 | 2,491,000 | 5,290 |
| 1995-06-27 | 536 | 538 | 520 | 525 | 3,683,000 | 5,250 |
| 1995-06-26 | 555 | 556 | 538 | 540 | 3,581,000 | 5,400 |
| 1995-06-23 | 540 | 556 | 539 | 550 | 6,740,000 | 5,500 |
| 1995-06-22 | 487 | 510 | 482 | 510 | 2,568,000 | 5,100 |
| 1995-06-21 | 475 | 485 | 474 | 482 | 1,235,000 | 4,820 |
| 1995-06-20 | 469 | 480 | 468 | 475 | 2,446,000 | 4,750 |
| 1995-06-19 | 446 | 453 | 445 | 449 | 702,000 | 4,490 |
| 1995-06-16 | 466 | 466 | 445 | 446 | 1,126,000 | 4,460 |
| 1995-06-15 | 450 | 465 | 443 | 457 | 1,613,000 | 4,570 |
| 1995-06-14 | 450 | 457 | 446 | 450 | 1,545,000 | 4,500 |
| 1995-06-13 | 450 | 457 | 441 | 450 | 1,531,000 | 4,500 |
| 1995-06-12 | 473 | 473 | 453 | 454 | 1,183,000 | 4,540 |
| 1995-06-09 | 481 | 488 | 480 | 483 | 2,269,000 | 4,830 |
| 1995-06-08 | 495 | 497 | 482 | 490 | 1,706,000 | 4,900 |
| 1995-06-07 | 505 | 512 | 498 | 498 | 2,402,000 | 4,980 |
| 1995-06-06 | 528 | 530 | 501 | 503 | 2,136,000 | 5,030 |
| 1995-06-05 | 544 | 544 | 524 | 524 | 858,000 | 5,240 |
| 1995-06-02 | 546 | 555 | 541 | 541 | 923,000 | 5,410 |
| 1995-06-01 | 545 | 554 | 536 | 554 | 697,000 | 5,540 |
| 1995-05-31 | 552 | 553 | 530 | 533 | 1,232,000 | 5,330 |
| 1995-05-30 | 561 | 568 | 553 | 557 | 734,000 | 5,570 |
| 1995-05-29 | 558 | 566 | 552 | 565 | 820,000 | 5,650 |
| 1995-05-26 | 558 | 564 | 551 | 561 | 793,000 | 5,610 |
| 1995-05-25 | 573 | 588 | 561 | 568 | 2,151,000 | 5,680 |
| 1995-05-24 | 555 | 578 | 555 | 570 | 690,000 | 5,700 |
| 1995-05-23 | 544 | 556 | 542 | 555 | 465,000 | 5,550 |
| 1995-05-22 | 553 | 555 | 538 | 544 | 587,000 | 5,440 |
| 1995-05-19 | 550 | 560 | 545 | 550 | 1,057,000 | 5,500 |
| 1995-05-18 | 565 | 566 | 555 | 555 | 1,293,000 | 5,550 |
| 1995-05-17 | 569 | 575 | 565 | 575 | 590,000 | 5,750 |
| 1995-05-16 | 576 | 576 | 566 | 571 | 682,000 | 5,710 |
| 1995-05-15 | 560 | 576 | 560 | 574 | 565,000 | 5,740 |
| 1995-05-12 | 565 | 574 | 555 | 560 | 1,535,000 | 5,600 |
| 1995-05-11 | 575 | 577 | 559 | 560 | 685,000 | 5,600 |
| 1995-05-10 | 584 | 589 | 570 | 577 | 745,000 | 5,770 |
| 1995-05-09 | 602 | 602 | 583 | 585 | 602,000 | 5,850 |
| 1995-05-08 | 604 | 605 | 595 | 603 | 504,000 | 6,030 |
| 1995-05-02 | 603 | 607 | 598 | 605 | 1,119,000 | 6,050 |
| 1995-05-01 | 600 | 605 | 597 | 600 | 453,000 | 6,000 |
| 1995-04-28 | 602 | 602 | 595 | 597 | 696,000 | 5,970 |
| 1995-04-27 | 608 | 608 | 592 | 595 | 1,359,000 | 5,950 |
| 1995-04-26 | 595 | 608 | 592 | 598 | 1,148,000 | 5,980 |
| 1995-04-25 | 602 | 612 | 602 | 605 | 1,455,000 | 6,050 |
| 1995-04-24 | 606 | 609 | 598 | 602 | 1,243,000 | 6,020 |
| 1995-04-21 | 595 | 609 | 595 | 607 | 3,031,000 | 6,070 |
| 1995-04-20 | 582 | 584 | 568 | 582 | 1,436,000 | 5,820 |
| 1995-04-19 | 567 | 573 | 565 | 572 | 472,000 | 5,720 |
| 1995-04-18 | 576 | 580 | 570 | 577 | 277,000 | 5,770 |
| 1995-04-17 | 565 | 583 | 560 | 583 | 650,000 | 5,830 |
| 1995-04-14 | 588 | 588 | 565 | 565 | 901,000 | 5,650 |
| 1995-04-13 | 580 | 590 | 577 | 580 | 710,000 | 5,800 |
| 1995-04-12 | 581 | 589 | 572 | 573 | 649,000 | 5,730 |
| 1995-04-11 | 581 | 584 | 576 | 583 | 844,000 | 5,830 |
| 1995-04-10 | 571 | 575 | 561 | 571 | 412,000 | 5,710 |
| 1995-04-07 | 569 | 573 | 560 | 561 | 557,000 | 5,610 |
| 1995-04-06 | 578 | 584 | 565 | 572 | 641,000 | 5,720 |
| 1995-04-05 | 571 | 579 | 565 | 579 | 500,000 | 5,790 |
| 1995-04-04 | 566 | 579 | 550 | 561 | 993,000 | 5,610 |
| 1995-04-03 | 550 | 564 | 550 | 560 | 1,294,000 | 5,600 |
| 1995-03-31 | 618 | 620 | 580 | 580 | 1,720,000 | 5,800 |
| 1995-03-30 | 576 | 602 | 576 | 602 | 980,000 | 6,020 |
| 1995-03-29 | 595 | 599 | 585 | 593 | 1,724,000 | 5,930 |
| 1995-03-28 | 561 | 588 | 561 | 585 | 866,000 | 5,850 |
| 1995-03-27 | 540 | 546 | 537 | 541 | 971,000 | 5,410 |
| 1995-03-24 | 523 | 529 | 508 | 527 | 1,181,000 | 5,270 |
| 1995-03-23 | 540 | 543 | 525 | 533 | 1,459,000 | 5,330 |
| 1995-03-22 | 559 | 559 | 548 | 548 | 812,000 | 5,480 |
| 1995-03-20 | 560 | 560 | 550 | 557 | 898,000 | 5,570 |
| 1995-03-17 | 571 | 574 | 560 | 568 | 2,956,000 | 5,680 |
| 1995-03-16 | 584 | 587 | 565 | 568 | 1,653,000 | 5,680 |
| 1995-03-15 | 579 | 594 | 574 | 592 | 716,000 | 5,920 |
| 1995-03-14 | 585 | 590 | 572 | 572 | 1,263,000 | 5,720 |
| 1995-03-13 | 602 | 604 | 585 | 585 | 1,019,000 | 5,850 |
| 1995-03-10 | 616 | 621 | 600 | 600 | 2,592,000 | 6,000 |
| 1995-03-09 | 624 | 627 | 616 | 616 | 606,000 | 6,160 |
| 1995-03-08 | 611 | 620 | 610 | 615 | 927,000 | 6,150 |
| 1995-03-07 | 621 | 630 | 617 | 621 | 1,379,000 | 6,210 |
| 1995-03-06 | 618 | 625 | 606 | 615 | 617,000 | 6,150 |
| 1995-03-03 | 606 | 625 | 600 | 621 | 1,525,000 | 6,210 |
| 1995-03-02 | 613 | 618 | 600 | 607 | 1,355,000 | 6,070 |
| 1995-03-01 | 588 | 593 | 580 | 593 | 1,034,000 | 5,930 |
| 1995-02-28 | 588 | 597 | 585 | 593 | 1,516,000 | 5,930 |
| 1995-02-27 | 564 | 583 | 562 | 568 | 1,027,000 | 5,680 |
| 1995-02-24 | 606 | 606 | 584 | 584 | 855,000 | 5,840 |
| 1995-02-23 | 608 | 609 | 588 | 605 | 624,000 | 6,050 |
| 1995-02-22 | 603 | 617 | 600 | 610 | 1,361,000 | 6,100 |
| 1995-02-21 | 600 | 610 | 600 | 604 | 841,000 | 6,040 |
| 1995-02-20 | 600 | 605 | 594 | 598 | 662,000 | 5,980 |
| 1995-02-17 | 575 | 610 | 572 | 600 | 1,239,000 | 6,000 |
| 1995-02-16 | 596 | 596 | 580 | 585 | 776,000 | 5,850 |
| 1995-02-15 | 596 | 604 | 596 | 597 | 494,000 | 5,970 |
| 1995-02-14 | 600 | 604 | 596 | 597 | 426,000 | 5,970 |
| 1995-02-13 | 613 | 614 | 601 | 601 | 421,000 | 6,010 |
| 1995-02-10 | 596 | 605 | 590 | 603 | 956,000 | 6,030 |
| 1995-02-09 | 605 | 613 | 595 | 596 | 1,454,000 | 5,960 |
| 1995-02-08 | 605 | 608 | 594 | 605 | 901,000 | 6,050 |
| 1995-02-07 | 615 | 617 | 606 | 607 | 1,022,000 | 6,070 |
| 1995-02-06 | 619 | 619 | 608 | 615 | 835,000 | 6,150 |
| 1995-02-03 | 601 | 606 | 598 | 603 | 762,000 | 6,030 |
| 1995-02-02 | 604 | 606 | 590 | 597 | 1,492,000 | 5,970 |
| 1995-02-01 | 574 | 609 | 574 | 598 | 1,936,000 | 5,980 |
| 1995-01-31 | 595 | 595 | 571 | 571 | 1,061,000 | 5,710 |
| 1995-01-30 | 586 | 595 | 585 | 593 | 1,093,000 | 5,930 |
| 1995-01-27 | 590 | 595 | 585 | 585 | 1,665,000 | 5,850 |
| 1995-01-26 | 590 | 592 | 582 | 585 | 1,653,000 | 5,850 |
| 1995-01-25 | 590 | 596 | 586 | 588 | 1,449,000 | 5,880 |
| 1995-01-24 | 569 | 595 | 569 | 580 | 1,571,000 | 5,800 |
| 1995-01-23 | 599 | 603 | 560 | 569 | 2,440,000 | 5,690 |
| 1995-01-20 | 603 | 615 | 594 | 600 | 2,753,000 | 6,000 |
| 1995-01-19 | 635 | 639 | 605 | 613 | 1,870,000 | 6,130 |
| 1995-01-18 | 648 | 648 | 638 | 639 | 823,000 | 6,390 |
| 1995-01-17 | 646 | 655 | 642 | 648 | 619,000 | 6,480 |
| 1995-01-13 | 653 | 655 | 636 | 640 | 4,242,000 | 6,400 |
| 1995-01-12 | 680 | 680 | 655 | 661 | 3,171,000 | 6,610 |
| 1995-01-11 | 688 | 689 | 681 | 682 | 763,000 | 6,820 |
| 1995-01-10 | 670 | 687 | 670 | 685 | 1,068,000 | 6,850 |
| 1995-01-09 | 681 | 684 | 669 | 673 | 1,688,000 | 6,730 |
| 1995-01-06 | 679 | 685 | 679 | 682 | 1,563,000 | 6,820 |
| 1995-01-05 | 698 | 699 | 685 | 689 | 2,824,000 | 6,890 |
| 1995-01-04 | 701 | 714 | 696 | 696 | 785,000 | 6,960 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
