6703 OKI の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 245 | 253 | 241 | 241 | 485,000 | 2,410 |
| 1997-12-29 | 255 | 255 | 242 | 243 | 806,000 | 2,430 |
| 1997-12-26 | 267 | 267 | 240 | 240 | 948,000 | 2,400 |
| 1997-12-25 | 235 | 270 | 235 | 247 | 847,000 | 2,470 |
| 1997-12-24 | 250 | 250 | 235 | 235 | 865,000 | 2,350 |
| 1997-12-22 | 275 | 276 | 250 | 252 | 714,000 | 2,520 |
| 1997-12-19 | 278 | 278 | 270 | 270 | 811,000 | 2,700 |
| 1997-12-18 | 285 | 287 | 280 | 281 | 305,000 | 2,810 |
| 1997-12-17 | 279 | 295 | 270 | 290 | 764,000 | 2,900 |
| 1997-12-16 | 284 | 288 | 272 | 277 | 351,000 | 2,770 |
| 1997-12-15 | 275 | 280 | 270 | 275 | 501,000 | 2,750 |
| 1997-12-12 | 285 | 286 | 275 | 279 | 1,800,000 | 2,790 |
| 1997-12-11 | 293 | 296 | 275 | 275 | 1,117,000 | 2,750 |
| 1997-12-10 | 280 | 285 | 274 | 283 | 330,000 | 2,830 |
| 1997-12-09 | 281 | 289 | 276 | 280 | 422,000 | 2,800 |
| 1997-12-08 | 270 | 279 | 266 | 271 | 378,000 | 2,710 |
| 1997-12-05 | 285 | 295 | 271 | 271 | 1,127,000 | 2,710 |
| 1997-12-04 | 290 | 296 | 285 | 285 | 378,000 | 2,850 |
| 1997-12-03 | 295 | 300 | 286 | 286 | 472,000 | 2,860 |
| 1997-12-02 | 288 | 303 | 283 | 300 | 874,000 | 3,000 |
| 1997-12-01 | 273 | 285 | 271 | 273 | 997,000 | 2,730 |
| 1997-11-28 | 280 | 289 | 276 | 282 | 621,000 | 2,820 |
| 1997-11-27 | 284 | 284 | 273 | 276 | 981,000 | 2,760 |
| 1997-11-26 | 255 | 265 | 254 | 254 | 1,037,000 | 2,540 |
| 1997-11-25 | 255 | 264 | 251 | 253 | 1,224,000 | 2,530 |
| 1997-11-21 | 283 | 285 | 279 | 280 | 707,000 | 2,800 |
| 1997-11-20 | 270 | 284 | 262 | 269 | 1,375,000 | 2,690 |
| 1997-11-19 | 280 | 285 | 280 | 281 | 786,000 | 2,810 |
| 1997-11-18 | 286 | 293 | 280 | 290 | 1,038,000 | 2,900 |
| 1997-11-17 | 266 | 293 | 266 | 283 | 1,337,000 | 2,830 |
| 1997-11-14 | 263 | 267 | 252 | 256 | 2,669,000 | 2,560 |
| 1997-11-13 | 277 | 288 | 271 | 283 | 742,000 | 2,830 |
| 1997-11-12 | 299 | 300 | 275 | 282 | 2,144,000 | 2,820 |
| 1997-11-11 | 301 | 301 | 296 | 298 | 638,000 | 2,980 |
| 1997-11-10 | 298 | 305 | 298 | 302 | 1,101,000 | 3,020 |
| 1997-11-07 | 320 | 320 | 300 | 301 | 1,735,000 | 3,010 |
| 1997-11-06 | 324 | 328 | 319 | 324 | 662,000 | 3,240 |
| 1997-11-05 | 331 | 335 | 319 | 327 | 766,000 | 3,270 |
| 1997-11-04 | 332 | 340 | 330 | 332 | 424,000 | 3,320 |
| 1997-10-31 | 330 | 337 | 319 | 327 | 1,409,000 | 3,270 |
| 1997-10-30 | 340 | 344 | 332 | 340 | 751,000 | 3,400 |
| 1997-10-29 | 358 | 360 | 343 | 348 | 993,000 | 3,480 |
| 1997-10-28 | 334 | 349 | 325 | 347 | 2,958,000 | 3,470 |
| 1997-10-27 | 342 | 345 | 336 | 340 | 555,000 | 3,400 |
| 1997-10-24 | 335 | 342 | 330 | 337 | 1,422,000 | 3,370 |
| 1997-10-23 | 352 | 360 | 336 | 336 | 539,000 | 3,360 |
| 1997-10-22 | 343 | 355 | 340 | 355 | 654,000 | 3,550 |
| 1997-10-21 | 348 | 350 | 340 | 340 | 961,000 | 3,400 |
| 1997-10-20 | 340 | 349 | 334 | 349 | 717,000 | 3,490 |
| 1997-10-17 | 354 | 354 | 334 | 338 | 824,000 | 3,380 |
| 1997-10-16 | 340 | 355 | 337 | 355 | 702,000 | 3,550 |
| 1997-10-15 | 353 | 353 | 335 | 335 | 557,000 | 3,350 |
| 1997-10-14 | 351 | 358 | 336 | 358 | 585,000 | 3,580 |
| 1997-10-13 | 358 | 358 | 350 | 350 | 380,000 | 3,500 |
| 1997-10-09 | 355 | 364 | 350 | 360 | 713,000 | 3,600 |
| 1997-10-08 | 350 | 360 | 350 | 354 | 391,000 | 3,540 |
| 1997-10-07 | 380 | 385 | 351 | 351 | 619,000 | 3,510 |
| 1997-10-06 | 351 | 390 | 350 | 380 | 592,000 | 3,800 |
| 1997-10-03 | 350 | 364 | 350 | 350 | 518,000 | 3,500 |
| 1997-10-02 | 370 | 372 | 350 | 356 | 540,000 | 3,560 |
| 1997-10-01 | 360 | 372 | 353 | 368 | 775,000 | 3,680 |
| 1997-09-30 | 385 | 385 | 365 | 371 | 635,000 | 3,710 |
| 1997-09-29 | 404 | 404 | 380 | 388 | 734,000 | 3,880 |
| 1997-09-26 | 400 | 410 | 399 | 399 | 744,000 | 3,990 |
| 1997-09-25 | 410 | 414 | 400 | 400 | 536,000 | 4,000 |
| 1997-09-24 | 431 | 431 | 406 | 414 | 548,000 | 4,140 |
| 1997-09-22 | 408 | 408 | 400 | 406 | 458,000 | 4,060 |
| 1997-09-19 | 392 | 408 | 390 | 408 | 505,000 | 4,080 |
| 1997-09-18 | 389 | 400 | 384 | 397 | 883,000 | 3,970 |
| 1997-09-17 | 404 | 410 | 390 | 390 | 634,000 | 3,900 |
| 1997-09-16 | 409 | 409 | 400 | 401 | 610,000 | 4,010 |
| 1997-09-12 | 418 | 418 | 400 | 404 | 1,888,000 | 4,040 |
| 1997-09-11 | 426 | 426 | 415 | 420 | 895,000 | 4,200 |
| 1997-09-10 | 434 | 436 | 426 | 429 | 370,000 | 4,290 |
| 1997-09-09 | 414 | 435 | 413 | 435 | 440,000 | 4,350 |
| 1997-09-08 | 428 | 430 | 413 | 413 | 549,000 | 4,130 |
| 1997-09-05 | 430 | 430 | 425 | 428 | 409,000 | 4,280 |
| 1997-09-04 | 433 | 433 | 430 | 430 | 1,131,000 | 4,300 |
| 1997-09-03 | 445 | 458 | 431 | 433 | 694,000 | 4,330 |
| 1997-09-02 | 430 | 436 | 425 | 436 | 681,000 | 4,360 |
| 1997-09-01 | 435 | 440 | 425 | 430 | 599,000 | 4,300 |
| 1997-08-29 | 430 | 435 | 420 | 430 | 858,000 | 4,300 |
| 1997-08-28 | 433 | 441 | 433 | 438 | 585,000 | 4,380 |
| 1997-08-27 | 444 | 445 | 433 | 438 | 1,608,000 | 4,380 |
| 1997-08-26 | 437 | 448 | 432 | 446 | 867,000 | 4,460 |
| 1997-08-25 | 440 | 449 | 437 | 439 | 326,000 | 4,390 |
| 1997-08-22 | 451 | 455 | 436 | 436 | 1,285,000 | 4,360 |
| 1997-08-21 | 463 | 467 | 450 | 450 | 810,000 | 4,500 |
| 1997-08-20 | 452 | 463 | 450 | 458 | 962,000 | 4,580 |
| 1997-08-19 | 455 | 465 | 450 | 453 | 668,000 | 4,530 |
| 1997-08-18 | 455 | 457 | 439 | 444 | 1,828,000 | 4,440 |
| 1997-08-15 | 468 | 478 | 465 | 465 | 1,362,000 | 4,650 |
| 1997-08-14 | 476 | 476 | 466 | 473 | 889,000 | 4,730 |
| 1997-08-13 | 473 | 478 | 470 | 471 | 740,000 | 4,710 |
| 1997-08-12 | 470 | 490 | 468 | 478 | 1,155,000 | 4,780 |
| 1997-08-11 | 465 | 492 | 465 | 465 | 1,421,000 | 4,650 |
| 1997-08-08 | 470 | 475 | 465 | 467 | 1,734,000 | 4,670 |
| 1997-08-07 | 506 | 512 | 496 | 500 | 846,000 | 5,000 |
| 1997-08-06 | 515 | 515 | 505 | 505 | 1,039,000 | 5,050 |
| 1997-08-05 | 526 | 530 | 513 | 515 | 1,028,000 | 5,150 |
| 1997-08-04 | 536 | 544 | 525 | 525 | 1,153,000 | 5,250 |
| 1997-08-01 | 555 | 557 | 530 | 530 | 1,149,000 | 5,300 |
| 1997-07-31 | 559 | 561 | 555 | 555 | 323,000 | 5,550 |
| 1997-07-30 | 569 | 569 | 561 | 564 | 436,000 | 5,640 |
| 1997-07-29 | 586 | 592 | 565 | 580 | 1,048,000 | 5,800 |
| 1997-07-28 | 569 | 576 | 566 | 576 | 797,000 | 5,760 |
| 1997-07-25 | 575 | 575 | 560 | 563 | 610,000 | 5,630 |
| 1997-07-24 | 572 | 574 | 563 | 570 | 583,000 | 5,700 |
| 1997-07-23 | 562 | 575 | 558 | 575 | 1,005,000 | 5,750 |
| 1997-07-22 | 546 | 555 | 545 | 552 | 805,000 | 5,520 |
| 1997-07-18 | 568 | 568 | 555 | 556 | 563,000 | 5,560 |
| 1997-07-17 | 573 | 578 | 561 | 568 | 694,000 | 5,680 |
| 1997-07-16 | 565 | 571 | 554 | 571 | 1,473,000 | 5,710 |
| 1997-07-15 | 581 | 581 | 559 | 559 | 617,000 | 5,590 |
| 1997-07-14 | 551 | 582 | 549 | 582 | 1,144,000 | 5,820 |
| 1997-07-11 | 556 | 560 | 550 | 560 | 853,000 | 5,600 |
| 1997-07-10 | 560 | 567 | 558 | 558 | 443,000 | 5,580 |
| 1997-07-09 | 582 | 583 | 560 | 570 | 466,000 | 5,700 |
| 1997-07-08 | 562 | 578 | 562 | 578 | 432,000 | 5,780 |
| 1997-07-07 | 552 | 572 | 552 | 555 | 396,000 | 5,550 |
| 1997-07-04 | 564 | 564 | 548 | 552 | 1,188,000 | 5,520 |
| 1997-07-03 | 573 | 575 | 560 | 562 | 534,000 | 5,620 |
| 1997-07-02 | 580 | 581 | 568 | 571 | 956,000 | 5,710 |
| 1997-07-01 | 580 | 580 | 575 | 579 | 787,000 | 5,790 |
| 1997-06-30 | 595 | 595 | 581 | 581 | 469,000 | 5,810 |
| 1997-06-27 | 590 | 590 | 584 | 585 | 568,000 | 5,850 |
| 1997-06-26 | 593 | 606 | 585 | 585 | 767,000 | 5,850 |
| 1997-06-25 | 596 | 608 | 589 | 603 | 1,147,000 | 6,030 |
| 1997-06-24 | 586 | 586 | 578 | 586 | 776,000 | 5,860 |
| 1997-06-23 | 593 | 596 | 587 | 588 | 343,000 | 5,880 |
| 1997-06-20 | 600 | 601 | 590 | 593 | 638,000 | 5,930 |
| 1997-06-19 | 602 | 607 | 598 | 604 | 1,051,000 | 6,040 |
| 1997-06-18 | 607 | 607 | 600 | 607 | 405,000 | 6,070 |
| 1997-06-17 | 611 | 615 | 603 | 604 | 397,000 | 6,040 |
| 1997-06-16 | 625 | 625 | 610 | 615 | 873,000 | 6,150 |
| 1997-06-13 | 615 | 615 | 604 | 606 | 1,673,000 | 6,060 |
| 1997-06-12 | 605 | 608 | 601 | 608 | 904,000 | 6,080 |
| 1997-06-11 | 608 | 608 | 601 | 602 | 514,000 | 6,020 |
| 1997-06-10 | 601 | 609 | 601 | 605 | 653,000 | 6,050 |
| 1997-06-09 | 607 | 608 | 598 | 601 | 492,000 | 6,010 |
| 1997-06-06 | 609 | 614 | 606 | 612 | 594,000 | 6,120 |
| 1997-06-05 | 606 | 612 | 600 | 608 | 1,149,000 | 6,080 |
| 1997-06-04 | 613 | 614 | 604 | 606 | 654,000 | 6,060 |
| 1997-06-03 | 610 | 618 | 610 | 612 | 537,000 | 6,120 |
| 1997-06-02 | 608 | 619 | 605 | 619 | 598,000 | 6,190 |
| 1997-05-30 | 608 | 608 | 599 | 601 | 483,000 | 6,010 |
| 1997-05-29 | 608 | 615 | 602 | 608 | 852,000 | 6,080 |
| 1997-05-28 | 595 | 608 | 583 | 608 | 1,154,000 | 6,080 |
| 1997-05-27 | 600 | 600 | 576 | 585 | 2,287,000 | 5,850 |
| 1997-05-26 | 615 | 619 | 606 | 606 | 647,000 | 6,060 |
| 1997-05-23 | 615 | 620 | 605 | 619 | 846,000 | 6,190 |
| 1997-05-22 | 610 | 615 | 606 | 615 | 730,000 | 6,150 |
| 1997-05-21 | 614 | 619 | 610 | 613 | 1,174,000 | 6,130 |
| 1997-05-20 | 610 | 610 | 603 | 605 | 1,100,000 | 6,050 |
| 1997-05-19 | 601 | 614 | 601 | 612 | 1,126,000 | 6,120 |
| 1997-05-16 | 600 | 610 | 600 | 609 | 1,468,000 | 6,090 |
| 1997-05-15 | 601 | 607 | 598 | 600 | 977,000 | 6,000 |
| 1997-05-14 | 609 | 612 | 602 | 604 | 898,000 | 6,040 |
| 1997-05-13 | 619 | 621 | 607 | 610 | 1,257,000 | 6,100 |
| 1997-05-12 | 604 | 620 | 602 | 620 | 1,138,000 | 6,200 |
| 1997-05-09 | 650 | 650 | 619 | 624 | 2,304,000 | 6,240 |
| 1997-05-08 | 634 | 650 | 634 | 649 | 1,370,000 | 6,490 |
| 1997-05-07 | 649 | 654 | 633 | 644 | 2,195,000 | 6,440 |
| 1997-05-06 | 638 | 648 | 632 | 648 | 3,127,000 | 6,480 |
| 1997-05-02 | 613 | 626 | 610 | 622 | 1,826,000 | 6,220 |
| 1997-05-01 | 625 | 636 | 610 | 610 | 2,163,000 | 6,100 |
| 1997-04-30 | 611 | 628 | 610 | 623 | 2,435,000 | 6,230 |
| 1997-04-28 | 604 | 605 | 594 | 601 | 1,811,000 | 6,010 |
| 1997-04-25 | 597 | 606 | 593 | 594 | 1,640,000 | 5,940 |
| 1997-04-24 | 585 | 594 | 582 | 590 | 1,804,000 | 5,900 |
| 1997-04-23 | 601 | 601 | 591 | 595 | 1,250,000 | 5,950 |
| 1997-04-22 | 600 | 606 | 595 | 602 | 1,152,000 | 6,020 |
| 1997-04-21 | 610 | 615 | 599 | 606 | 657,000 | 6,060 |
| 1997-04-18 | 596 | 612 | 596 | 610 | 1,236,000 | 6,100 |
| 1997-04-17 | 594 | 600 | 592 | 592 | 764,000 | 5,920 |
| 1997-04-16 | 610 | 612 | 591 | 592 | 990,000 | 5,920 |
| 1997-04-15 | 615 | 620 | 610 | 612 | 786,000 | 6,120 |
| 1997-04-14 | 621 | 625 | 613 | 621 | 1,272,000 | 6,210 |
| 1997-04-11 | 641 | 648 | 620 | 640 | 1,009,000 | 6,400 |
| 1997-04-10 | 645 | 655 | 640 | 640 | 4,349,000 | 6,400 |
| 1997-04-09 | 625 | 643 | 609 | 635 | 1,291,000 | 6,350 |
| 1997-04-08 | 615 | 630 | 610 | 626 | 1,408,000 | 6,260 |
| 1997-04-07 | 618 | 619 | 605 | 608 | 1,653,000 | 6,080 |
| 1997-04-04 | 608 | 608 | 585 | 600 | 1,204,000 | 6,000 |
| 1997-04-03 | 607 | 610 | 602 | 609 | 901,000 | 6,090 |
| 1997-04-02 | 578 | 605 | 573 | 605 | 1,070,000 | 6,050 |
| 1997-04-01 | 587 | 587 | 580 | 584 | 745,000 | 5,840 |
| 1997-03-31 | 601 | 609 | 590 | 591 | 405,000 | 5,910 |
| 1997-03-28 | 617 | 617 | 608 | 611 | 240,000 | 6,110 |
| 1997-03-27 | 639 | 639 | 605 | 609 | 1,097,000 | 6,090 |
| 1997-03-26 | 612 | 630 | 600 | 629 | 914,000 | 6,290 |
| 1997-03-25 | 609 | 614 | 600 | 605 | 842,000 | 6,050 |
| 1997-03-24 | 621 | 625 | 588 | 593 | 521,000 | 5,930 |
| 1997-03-21 | 635 | 640 | 616 | 619 | 250,000 | 6,190 |
| 1997-03-19 | 645 | 645 | 620 | 635 | 823,000 | 6,350 |
| 1997-03-18 | 625 | 648 | 625 | 645 | 771,000 | 6,450 |
| 1997-03-17 | 628 | 632 | 620 | 632 | 858,000 | 6,320 |
| 1997-03-14 | 615 | 630 | 615 | 627 | 1,961,000 | 6,270 |
| 1997-03-13 | 642 | 642 | 630 | 635 | 1,039,000 | 6,350 |
| 1997-03-12 | 640 | 645 | 635 | 645 | 370,000 | 6,450 |
| 1997-03-11 | 645 | 650 | 641 | 646 | 726,000 | 6,460 |
| 1997-03-10 | 650 | 650 | 641 | 645 | 1,041,000 | 6,450 |
| 1997-03-07 | 636 | 651 | 634 | 650 | 1,511,000 | 6,500 |
| 1997-03-06 | 636 | 643 | 632 | 640 | 1,265,000 | 6,400 |
| 1997-03-05 | 645 | 645 | 635 | 636 | 1,220,000 | 6,360 |
| 1997-03-04 | 647 | 649 | 643 | 644 | 853,000 | 6,440 |
| 1997-03-03 | 635 | 647 | 631 | 647 | 600,000 | 6,470 |
| 1997-02-28 | 654 | 654 | 636 | 636 | 899,000 | 6,360 |
| 1997-02-27 | 658 | 658 | 649 | 653 | 1,150,000 | 6,530 |
| 1997-02-26 | 659 | 665 | 642 | 653 | 2,271,000 | 6,530 |
| 1997-02-25 | 641 | 660 | 641 | 649 | 1,171,000 | 6,490 |
| 1997-02-24 | 654 | 660 | 639 | 650 | 1,057,000 | 6,500 |
| 1997-02-21 | 658 | 665 | 650 | 664 | 2,128,000 | 6,640 |
| 1997-02-20 | 650 | 672 | 646 | 668 | 3,452,000 | 6,680 |
| 1997-02-19 | 639 | 648 | 632 | 644 | 2,881,000 | 6,440 |
| 1997-02-18 | 640 | 642 | 633 | 633 | 2,016,000 | 6,330 |
| 1997-02-17 | 615 | 645 | 615 | 640 | 3,332,000 | 6,400 |
| 1997-02-14 | 611 | 633 | 610 | 623 | 3,226,000 | 6,230 |
| 1997-02-13 | 600 | 613 | 591 | 609 | 3,684,000 | 6,090 |
| 1997-02-12 | 559 | 569 | 557 | 569 | 976,000 | 5,690 |
| 1997-02-10 | 549 | 568 | 545 | 565 | 939,000 | 5,650 |
| 1997-02-07 | 549 | 551 | 543 | 543 | 545,000 | 5,430 |
| 1997-02-06 | 562 | 563 | 542 | 544 | 488,000 | 5,440 |
| 1997-02-05 | 556 | 569 | 545 | 569 | 805,000 | 5,690 |
| 1997-02-04 | 566 | 574 | 561 | 563 | 504,000 | 5,630 |
| 1997-02-03 | 569 | 569 | 555 | 566 | 454,000 | 5,660 |
| 1997-01-31 | 564 | 571 | 558 | 568 | 2,144,000 | 5,680 |
| 1997-01-30 | 565 | 568 | 541 | 541 | 1,024,000 | 5,410 |
| 1997-01-29 | 538 | 564 | 535 | 564 | 1,467,000 | 5,640 |
| 1997-01-28 | 506 | 533 | 501 | 531 | 1,882,000 | 5,310 |
| 1997-01-27 | 520 | 521 | 506 | 506 | 865,000 | 5,060 |
| 1997-01-24 | 519 | 526 | 516 | 526 | 1,041,000 | 5,260 |
| 1997-01-23 | 515 | 519 | 511 | 518 | 1,027,000 | 5,180 |
| 1997-01-22 | 524 | 524 | 511 | 519 | 1,291,000 | 5,190 |
| 1997-01-21 | 510 | 512 | 505 | 506 | 1,888,000 | 5,060 |
| 1997-01-20 | 548 | 548 | 520 | 520 | 1,989,000 | 5,200 |
| 1997-01-17 | 550 | 553 | 545 | 548 | 1,507,000 | 5,480 |
| 1997-01-16 | 545 | 559 | 545 | 554 | 2,159,000 | 5,540 |
| 1997-01-14 | 555 | 555 | 540 | 547 | 1,849,000 | 5,470 |
| 1997-01-13 | 562 | 565 | 548 | 565 | 1,965,000 | 5,650 |
| 1997-01-10 | 591 | 596 | 550 | 562 | 2,604,000 | 5,620 |
| 1997-01-09 | 618 | 618 | 596 | 596 | 2,061,000 | 5,960 |
| 1997-01-08 | 628 | 630 | 620 | 621 | 1,450,000 | 6,210 |
| 1997-01-07 | 650 | 650 | 636 | 638 | 788,000 | 6,380 |
| 1997-01-06 | 638 | 655 | 634 | 651 | 502,000 | 6,510 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
