6703 OKI の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 643 | 649 | 635 | 638 | 222,000 | 6,380 |
| 1996-12-27 | 633 | 659 | 625 | 643 | 2,170,000 | 6,430 |
| 1996-12-26 | 637 | 637 | 611 | 625 | 2,043,000 | 6,250 |
| 1996-12-25 | 611 | 640 | 610 | 640 | 1,141,000 | 6,400 |
| 1996-12-24 | 631 | 639 | 610 | 610 | 839,000 | 6,100 |
| 1996-12-20 | 646 | 648 | 632 | 640 | 1,501,000 | 6,400 |
| 1996-12-19 | 651 | 655 | 636 | 636 | 1,116,000 | 6,360 |
| 1996-12-18 | 670 | 675 | 651 | 651 | 826,000 | 6,510 |
| 1996-12-17 | 669 | 682 | 665 | 672 | 1,662,000 | 6,720 |
| 1996-12-16 | 670 | 670 | 660 | 670 | 949,000 | 6,700 |
| 1996-12-13 | 672 | 672 | 650 | 654 | 2,927,000 | 6,540 |
| 1996-12-12 | 657 | 679 | 657 | 679 | 1,089,000 | 6,790 |
| 1996-12-11 | 675 | 675 | 662 | 674 | 1,114,000 | 6,740 |
| 1996-12-10 | 663 | 678 | 659 | 678 | 2,094,000 | 6,780 |
| 1996-12-09 | 661 | 661 | 645 | 659 | 657,000 | 6,590 |
| 1996-12-06 | 656 | 660 | 641 | 641 | 787,000 | 6,410 |
| 1996-12-05 | 649 | 661 | 649 | 661 | 801,000 | 6,610 |
| 1996-12-04 | 657 | 662 | 647 | 648 | 573,000 | 6,480 |
| 1996-12-03 | 667 | 672 | 660 | 667 | 810,000 | 6,670 |
| 1996-12-02 | 676 | 683 | 664 | 664 | 953,000 | 6,640 |
| 1996-11-29 | 671 | 678 | 671 | 676 | 1,096,000 | 6,760 |
| 1996-11-28 | 678 | 685 | 676 | 681 | 2,070,000 | 6,810 |
| 1996-11-27 | 670 | 681 | 666 | 678 | 1,649,000 | 6,780 |
| 1996-11-26 | 667 | 677 | 662 | 671 | 2,377,000 | 6,710 |
| 1996-11-25 | 649 | 658 | 649 | 657 | 1,339,000 | 6,570 |
| 1996-11-22 | 642 | 648 | 642 | 648 | 727,000 | 6,480 |
| 1996-11-21 | 645 | 648 | 643 | 645 | 998,000 | 6,450 |
| 1996-11-20 | 643 | 648 | 641 | 645 | 1,177,000 | 6,450 |
| 1996-11-19 | 639 | 643 | 637 | 640 | 473,000 | 6,400 |
| 1996-11-18 | 641 | 643 | 637 | 638 | 506,000 | 6,380 |
| 1996-11-15 | 645 | 648 | 639 | 640 | 959,000 | 6,400 |
| 1996-11-14 | 641 | 644 | 640 | 641 | 736,000 | 6,410 |
| 1996-11-13 | 646 | 647 | 637 | 639 | 1,440,000 | 6,390 |
| 1996-11-12 | 644 | 652 | 640 | 650 | 2,063,000 | 6,500 |
| 1996-11-11 | 638 | 642 | 637 | 637 | 767,000 | 6,370 |
| 1996-11-08 | 632 | 644 | 631 | 638 | 1,705,000 | 6,380 |
| 1996-11-07 | 646 | 647 | 630 | 632 | 1,458,000 | 6,320 |
| 1996-11-06 | 645 | 646 | 640 | 642 | 1,239,000 | 6,420 |
| 1996-11-05 | 638 | 640 | 634 | 640 | 1,269,000 | 6,400 |
| 1996-11-01 | 639 | 649 | 638 | 644 | 2,329,000 | 6,440 |
| 1996-10-31 | 641 | 643 | 632 | 634 | 2,335,000 | 6,340 |
| 1996-10-30 | 662 | 663 | 641 | 642 | 2,114,000 | 6,420 |
| 1996-10-29 | 670 | 675 | 662 | 662 | 2,135,000 | 6,620 |
| 1996-10-28 | 671 | 674 | 670 | 672 | 1,670,000 | 6,720 |
| 1996-10-25 | 680 | 685 | 666 | 671 | 2,961,000 | 6,710 |
| 1996-10-24 | 687 | 694 | 680 | 687 | 2,467,000 | 6,870 |
| 1996-10-23 | 693 | 697 | 683 | 692 | 2,853,000 | 6,920 |
| 1996-10-22 | 715 | 715 | 700 | 703 | 2,186,000 | 7,030 |
| 1996-10-21 | 725 | 733 | 720 | 720 | 546,000 | 7,200 |
| 1996-10-18 | 738 | 742 | 725 | 725 | 1,881,000 | 7,250 |
| 1996-10-17 | 739 | 739 | 733 | 738 | 454,000 | 7,380 |
| 1996-10-16 | 741 | 742 | 733 | 740 | 1,718,000 | 7,400 |
| 1996-10-15 | 730 | 741 | 728 | 739 | 3,506,000 | 7,390 |
| 1996-10-14 | 725 | 725 | 719 | 725 | 951,000 | 7,250 |
| 1996-10-11 | 725 | 728 | 720 | 720 | 1,235,000 | 7,200 |
| 1996-10-09 | 722 | 729 | 718 | 729 | 1,638,000 | 7,290 |
| 1996-10-08 | 718 | 728 | 717 | 721 | 878,000 | 7,210 |
| 1996-10-07 | 720 | 723 | 717 | 722 | 366,000 | 7,220 |
| 1996-10-04 | 732 | 732 | 718 | 718 | 1,537,000 | 7,180 |
| 1996-10-03 | 755 | 755 | 731 | 737 | 864,000 | 7,370 |
| 1996-10-02 | 754 | 761 | 740 | 745 | 1,907,000 | 7,450 |
| 1996-10-01 | 761 | 765 | 749 | 750 | 1,534,000 | 7,500 |
| 1996-09-30 | 749 | 772 | 749 | 763 | 4,470,000 | 7,630 |
| 1996-09-27 | 754 | 757 | 743 | 749 | 1,824,000 | 7,490 |
| 1996-09-26 | 748 | 777 | 746 | 758 | 6,198,000 | 7,580 |
| 1996-09-25 | 730 | 746 | 726 | 743 | 3,396,000 | 7,430 |
| 1996-09-24 | 704 | 709 | 699 | 709 | 1,245,000 | 7,090 |
| 1996-09-20 | 710 | 710 | 690 | 690 | 1,251,000 | 6,900 |
| 1996-09-19 | 705 | 715 | 700 | 710 | 788,000 | 7,100 |
| 1996-09-18 | 713 | 717 | 709 | 715 | 991,000 | 7,150 |
| 1996-09-17 | 710 | 720 | 708 | 717 | 1,704,000 | 7,170 |
| 1996-09-13 | 693 | 700 | 685 | 699 | 2,921,000 | 6,990 |
| 1996-09-12 | 701 | 703 | 691 | 691 | 1,171,000 | 6,910 |
| 1996-09-11 | 715 | 715 | 706 | 708 | 982,000 | 7,080 |
| 1996-09-10 | 716 | 719 | 712 | 716 | 680,000 | 7,160 |
| 1996-09-09 | 721 | 721 | 716 | 716 | 297,000 | 7,160 |
| 1996-09-06 | 720 | 725 | 716 | 716 | 1,358,000 | 7,160 |
| 1996-09-05 | 718 | 729 | 718 | 725 | 2,491,000 | 7,250 |
| 1996-09-04 | 699 | 720 | 698 | 715 | 2,317,000 | 7,150 |
| 1996-09-03 | 693 | 703 | 690 | 699 | 730,000 | 6,990 |
| 1996-09-02 | 694 | 697 | 690 | 693 | 485,000 | 6,930 |
| 1996-08-30 | 701 | 701 | 694 | 694 | 1,026,000 | 6,940 |
| 1996-08-29 | 710 | 711 | 699 | 702 | 1,129,000 | 7,020 |
| 1996-08-28 | 723 | 727 | 707 | 713 | 1,144,000 | 7,130 |
| 1996-08-27 | 725 | 732 | 720 | 721 | 1,385,000 | 7,210 |
| 1996-08-26 | 738 | 738 | 732 | 732 | 889,000 | 7,320 |
| 1996-08-23 | 738 | 739 | 730 | 739 | 656,000 | 7,390 |
| 1996-08-22 | 740 | 744 | 735 | 739 | 879,000 | 7,390 |
| 1996-08-21 | 736 | 743 | 731 | 740 | 1,550,000 | 7,400 |
| 1996-08-20 | 730 | 735 | 725 | 733 | 1,758,000 | 7,330 |
| 1996-08-19 | 724 | 734 | 720 | 728 | 1,127,000 | 7,280 |
| 1996-08-16 | 718 | 724 | 712 | 724 | 981,000 | 7,240 |
| 1996-08-15 | 709 | 719 | 709 | 712 | 1,742,000 | 7,120 |
| 1996-08-14 | 688 | 705 | 688 | 700 | 1,518,000 | 7,000 |
| 1996-08-13 | 684 | 693 | 684 | 687 | 1,563,000 | 6,870 |
| 1996-08-12 | 681 | 689 | 680 | 689 | 501,000 | 6,890 |
| 1996-08-09 | 683 | 688 | 680 | 681 | 1,359,000 | 6,810 |
| 1996-08-08 | 683 | 697 | 681 | 693 | 1,348,000 | 6,930 |
| 1996-08-07 | 681 | 687 | 679 | 680 | 839,000 | 6,800 |
| 1996-08-06 | 698 | 700 | 687 | 689 | 821,000 | 6,890 |
| 1996-08-05 | 711 | 715 | 702 | 703 | 1,146,000 | 7,030 |
| 1996-08-02 | 695 | 705 | 690 | 702 | 1,116,000 | 7,020 |
| 1996-08-01 | 682 | 692 | 671 | 685 | 1,184,000 | 6,850 |
| 1996-07-31 | 693 | 696 | 680 | 683 | 961,000 | 6,830 |
| 1996-07-30 | 699 | 700 | 691 | 692 | 602,000 | 6,920 |
| 1996-07-29 | 709 | 714 | 695 | 696 | 475,000 | 6,960 |
| 1996-07-26 | 701 | 704 | 698 | 701 | 1,271,000 | 7,010 |
| 1996-07-25 | 696 | 701 | 695 | 698 | 1,005,000 | 6,980 |
| 1996-07-24 | 696 | 698 | 691 | 694 | 1,087,000 | 6,940 |
| 1996-07-23 | 697 | 702 | 695 | 695 | 925,000 | 6,950 |
| 1996-07-22 | 706 | 706 | 695 | 697 | 921,000 | 6,970 |
| 1996-07-19 | 710 | 713 | 700 | 706 | 1,450,000 | 7,060 |
| 1996-07-18 | 701 | 708 | 701 | 706 | 2,098,000 | 7,060 |
| 1996-07-17 | 710 | 712 | 695 | 700 | 2,400,000 | 7,000 |
| 1996-07-16 | 711 | 714 | 708 | 710 | 1,646,000 | 7,100 |
| 1996-07-15 | 730 | 734 | 720 | 729 | 1,228,000 | 7,290 |
| 1996-07-12 | 732 | 742 | 732 | 735 | 2,248,000 | 7,350 |
| 1996-07-11 | 738 | 752 | 736 | 752 | 1,185,000 | 7,520 |
| 1996-07-10 | 749 | 754 | 741 | 742 | 1,147,000 | 7,420 |
| 1996-07-09 | 745 | 753 | 741 | 743 | 1,125,000 | 7,430 |
| 1996-07-08 | 740 | 745 | 736 | 741 | 671,000 | 7,410 |
| 1996-07-05 | 748 | 755 | 748 | 750 | 668,000 | 7,500 |
| 1996-07-04 | 754 | 756 | 744 | 749 | 1,293,000 | 7,490 |
| 1996-07-03 | 752 | 753 | 748 | 753 | 726,000 | 7,530 |
| 1996-07-02 | 754 | 754 | 746 | 750 | 543,000 | 7,500 |
| 1996-07-01 | 759 | 759 | 750 | 752 | 553,000 | 7,520 |
| 1996-06-28 | 745 | 750 | 737 | 750 | 832,000 | 7,500 |
| 1996-06-27 | 746 | 748 | 735 | 735 | 559,000 | 7,350 |
| 1996-06-26 | 743 | 750 | 741 | 741 | 519,000 | 7,410 |
| 1996-06-25 | 747 | 750 | 739 | 743 | 750,000 | 7,430 |
| 1996-06-24 | 753 | 756 | 746 | 747 | 626,000 | 7,470 |
| 1996-06-21 | 743 | 757 | 738 | 753 | 1,924,000 | 7,530 |
| 1996-06-20 | 740 | 743 | 731 | 736 | 983,000 | 7,360 |
| 1996-06-19 | 764 | 764 | 730 | 730 | 1,555,000 | 7,300 |
| 1996-06-18 | 770 | 770 | 757 | 765 | 724,000 | 7,650 |
| 1996-06-17 | 780 | 780 | 763 | 768 | 1,148,000 | 7,680 |
| 1996-06-14 | 766 | 782 | 759 | 770 | 4,465,000 | 7,700 |
| 1996-06-13 | 747 | 760 | 746 | 756 | 1,533,000 | 7,560 |
| 1996-06-12 | 740 | 748 | 739 | 746 | 1,402,000 | 7,460 |
| 1996-06-11 | 726 | 742 | 726 | 733 | 1,408,000 | 7,330 |
| 1996-06-10 | 709 | 735 | 706 | 727 | 1,862,000 | 7,270 |
| 1996-06-07 | 715 | 715 | 706 | 710 | 2,138,000 | 7,100 |
| 1996-06-06 | 735 | 739 | 707 | 717 | 1,837,000 | 7,170 |
| 1996-06-05 | 750 | 750 | 735 | 740 | 933,000 | 7,400 |
| 1996-06-04 | 738 | 746 | 738 | 742 | 950,000 | 7,420 |
| 1996-06-03 | 750 | 754 | 732 | 732 | 753,000 | 7,320 |
| 1996-05-31 | 748 | 753 | 747 | 749 | 959,000 | 7,490 |
| 1996-05-30 | 755 | 759 | 746 | 747 | 897,000 | 7,470 |
| 1996-05-29 | 762 | 766 | 756 | 757 | 1,308,000 | 7,570 |
| 1996-05-28 | 760 | 769 | 760 | 762 | 1,179,000 | 7,620 |
| 1996-05-27 | 764 | 768 | 755 | 760 | 602,000 | 7,600 |
| 1996-05-24 | 753 | 769 | 753 | 765 | 913,000 | 7,650 |
| 1996-05-23 | 771 | 779 | 753 | 753 | 1,609,000 | 7,530 |
| 1996-05-22 | 780 | 785 | 775 | 780 | 792,000 | 7,800 |
| 1996-05-21 | 783 | 790 | 775 | 782 | 979,000 | 7,820 |
| 1996-05-20 | 778 | 804 | 777 | 783 | 1,198,000 | 7,830 |
| 1996-05-17 | 792 | 799 | 780 | 783 | 964,000 | 7,830 |
| 1996-05-16 | 799 | 814 | 795 | 795 | 1,518,000 | 7,950 |
| 1996-05-15 | 780 | 799 | 780 | 793 | 1,858,000 | 7,930 |
| 1996-05-14 | 775 | 779 | 773 | 774 | 1,460,000 | 7,740 |
| 1996-05-13 | 788 | 790 | 771 | 773 | 2,303,000 | 7,730 |
| 1996-05-10 | 787 | 797 | 787 | 790 | 2,032,000 | 7,900 |
| 1996-05-09 | 815 | 815 | 801 | 803 | 1,359,000 | 8,030 |
| 1996-05-08 | 811 | 819 | 806 | 815 | 1,391,000 | 8,150 |
| 1996-05-07 | 816 | 820 | 811 | 811 | 1,282,000 | 8,110 |
| 1996-05-02 | 830 | 833 | 825 | 826 | 1,243,000 | 8,260 |
| 1996-05-01 | 835 | 838 | 829 | 833 | 1,156,000 | 8,330 |
| 1996-04-30 | 836 | 840 | 830 | 830 | 1,658,000 | 8,300 |
| 1996-04-26 | 839 | 840 | 833 | 836 | 1,995,000 | 8,360 |
| 1996-04-25 | 840 | 844 | 835 | 839 | 2,801,000 | 8,390 |
| 1996-04-24 | 828 | 836 | 828 | 835 | 2,683,000 | 8,350 |
| 1996-04-23 | 832 | 837 | 830 | 830 | 1,655,000 | 8,300 |
| 1996-04-22 | 838 | 842 | 830 | 830 | 1,495,000 | 8,300 |
| 1996-04-19 | 840 | 840 | 830 | 831 | 1,640,000 | 8,310 |
| 1996-04-18 | 844 | 846 | 837 | 844 | 2,005,000 | 8,440 |
| 1996-04-17 | 844 | 855 | 844 | 844 | 4,309,000 | 8,440 |
| 1996-04-16 | 834 | 843 | 831 | 837 | 2,681,000 | 8,370 |
| 1996-04-15 | 835 | 840 | 828 | 828 | 1,492,000 | 8,280 |
| 1996-04-12 | 836 | 843 | 830 | 830 | 2,102,000 | 8,300 |
| 1996-04-11 | 831 | 840 | 830 | 835 | 2,163,000 | 8,350 |
| 1996-04-10 | 850 | 852 | 840 | 840 | 1,185,000 | 8,400 |
| 1996-04-09 | 850 | 863 | 846 | 852 | 2,908,000 | 8,520 |
| 1996-04-08 | 849 | 849 | 841 | 842 | 839,000 | 8,420 |
| 1996-04-05 | 835 | 854 | 834 | 845 | 3,231,000 | 8,450 |
| 1996-04-04 | 830 | 835 | 828 | 832 | 1,637,000 | 8,320 |
| 1996-04-03 | 826 | 833 | 822 | 826 | 3,812,000 | 8,260 |
| 1996-04-02 | 841 | 841 | 820 | 820 | 1,368,000 | 8,200 |
| 1996-04-01 | 829 | 841 | 828 | 832 | 1,758,000 | 8,320 |
| 1996-03-29 | 820 | 829 | 816 | 822 | 1,806,000 | 8,220 |
| 1996-03-28 | 807 | 825 | 805 | 820 | 4,956,000 | 8,200 |
| 1996-03-27 | 803 | 810 | 801 | 805 | 2,512,000 | 8,050 |
| 1996-03-26 | 805 | 816 | 799 | 813 | 3,764,000 | 8,130 |
| 1996-03-25 | 820 | 822 | 813 | 813 | 2,113,000 | 8,130 |
| 1996-03-22 | 814 | 819 | 808 | 814 | 6,339,000 | 8,140 |
| 1996-03-21 | 859 | 864 | 853 | 854 | 1,112,000 | 8,540 |
| 1996-03-19 | 869 | 875 | 855 | 858 | 1,997,000 | 8,580 |
| 1996-03-18 | 881 | 884 | 855 | 859 | 1,831,000 | 8,590 |
| 1996-03-15 | 870 | 888 | 870 | 884 | 2,289,000 | 8,840 |
| 1996-03-14 | 845 | 865 | 842 | 865 | 3,605,000 | 8,650 |
| 1996-03-13 | 841 | 852 | 837 | 850 | 4,391,000 | 8,500 |
| 1996-03-12 | 860 | 860 | 848 | 849 | 3,293,000 | 8,490 |
| 1996-03-11 | 856 | 866 | 840 | 840 | 4,277,000 | 8,400 |
| 1996-03-08 | 861 | 885 | 861 | 869 | 6,118,000 | 8,690 |
| 1996-03-07 | 898 | 898 | 871 | 871 | 7,579,000 | 8,710 |
| 1996-03-06 | 915 | 915 | 901 | 908 | 3,518,000 | 9,080 |
| 1996-03-05 | 921 | 932 | 919 | 920 | 4,387,000 | 9,200 |
| 1996-03-04 | 932 | 935 | 919 | 925 | 3,031,000 | 9,250 |
| 1996-03-01 | 913 | 938 | 912 | 931 | 10,287,000 | 9,310 |
| 1996-02-29 | 910 | 918 | 907 | 913 | 2,986,000 | 9,130 |
| 1996-02-28 | 900 | 916 | 897 | 906 | 4,137,000 | 9,060 |
| 1996-02-27 | 894 | 904 | 886 | 894 | 3,342,000 | 8,940 |
| 1996-02-26 | 889 | 900 | 885 | 900 | 1,431,000 | 9,000 |
| 1996-02-23 | 886 | 888 | 879 | 882 | 1,146,000 | 8,820 |
| 1996-02-22 | 874 | 878 | 868 | 876 | 1,104,000 | 8,760 |
| 1996-02-21 | 869 | 873 | 865 | 865 | 1,444,000 | 8,650 |
| 1996-02-20 | 862 | 876 | 860 | 872 | 1,642,000 | 8,720 |
| 1996-02-19 | 863 | 869 | 863 | 867 | 560,000 | 8,670 |
| 1996-02-16 | 857 | 873 | 856 | 870 | 2,849,000 | 8,700 |
| 1996-02-15 | 880 | 880 | 863 | 863 | 11,751,000 | 8,630 |
| 1996-02-14 | 875 | 880 | 872 | 877 | 1,438,000 | 8,770 |
| 1996-02-13 | 898 | 903 | 875 | 875 | 1,132,000 | 8,750 |
| 1996-02-09 | 910 | 912 | 886 | 890 | 3,097,000 | 8,900 |
| 1996-02-08 | 900 | 905 | 893 | 904 | 5,507,000 | 9,040 |
| 1996-02-07 | 873 | 903 | 870 | 896 | 10,251,000 | 8,960 |
| 1996-02-06 | 867 | 872 | 863 | 863 | 1,390,000 | 8,630 |
| 1996-02-05 | 875 | 875 | 862 | 869 | 937,000 | 8,690 |
| 1996-02-02 | 872 | 879 | 872 | 877 | 1,649,000 | 8,770 |
| 1996-02-01 | 873 | 874 | 861 | 873 | 2,018,000 | 8,730 |
| 1996-01-31 | 882 | 889 | 873 | 873 | 1,900,000 | 8,730 |
| 1996-01-30 | 873 | 882 | 873 | 876 | 813,000 | 8,760 |
| 1996-01-29 | 880 | 890 | 870 | 872 | 1,112,000 | 8,720 |
| 1996-01-26 | 877 | 890 | 873 | 885 | 1,551,000 | 8,850 |
| 1996-01-25 | 879 | 884 | 871 | 877 | 2,557,000 | 8,770 |
| 1996-01-24 | 851 | 865 | 851 | 864 | 3,798,000 | 8,640 |
| 1996-01-23 | 885 | 886 | 855 | 855 | 4,808,000 | 8,550 |
| 1996-01-22 | 899 | 900 | 891 | 900 | 1,589,000 | 9,000 |
| 1996-01-19 | 897 | 909 | 888 | 893 | 3,410,000 | 8,930 |
| 1996-01-18 | 903 | 906 | 893 | 895 | 3,419,000 | 8,950 |
| 1996-01-17 | 918 | 919 | 907 | 910 | 1,512,000 | 9,100 |
| 1996-01-16 | 904 | 918 | 904 | 906 | 1,306,000 | 9,060 |
| 1996-01-12 | 915 | 921 | 905 | 906 | 1,915,000 | 9,060 |
| 1996-01-11 | 915 | 921 | 909 | 921 | 1,194,000 | 9,210 |
| 1996-01-10 | 915 | 925 | 914 | 920 | 3,320,000 | 9,200 |
| 1996-01-09 | 940 | 940 | 930 | 933 | 1,261,000 | 9,330 |
| 1996-01-08 | 940 | 945 | 931 | 936 | 1,668,000 | 9,360 |
| 1996-01-05 | 945 | 948 | 934 | 935 | 2,168,000 | 9,350 |
| 1996-01-04 | 948 | 954 | 945 | 945 | 1,925,000 | 9,450 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
