6703 OKI の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 307 | 333 | 305 | 333 | 936,000 | 3,330 |
| 1998-12-29 | 296 | 308 | 294 | 304 | 1,851,000 | 3,040 |
| 1998-12-28 | 300 | 300 | 290 | 294 | 935,000 | 2,940 |
| 1998-12-25 | 294 | 294 | 288 | 292 | 544,000 | 2,920 |
| 1998-12-24 | 288 | 295 | 282 | 287 | 1,405,000 | 2,870 |
| 1998-12-22 | 295 | 295 | 281 | 281 | 1,400,000 | 2,810 |
| 1998-12-21 | 301 | 301 | 293 | 295 | 365,000 | 2,950 |
| 1998-12-18 | 294 | 308 | 291 | 304 | 1,000,000 | 3,040 |
| 1998-12-17 | 294 | 295 | 283 | 289 | 1,132,000 | 2,890 |
| 1998-12-16 | 299 | 299 | 292 | 294 | 1,004,000 | 2,940 |
| 1998-12-15 | 300 | 305 | 290 | 299 | 1,084,000 | 2,990 |
| 1998-12-14 | 305 | 305 | 297 | 300 | 1,028,000 | 3,000 |
| 1998-12-11 | 307 | 317 | 307 | 310 | 2,050,000 | 3,100 |
| 1998-12-10 | 314 | 325 | 309 | 322 | 1,442,000 | 3,220 |
| 1998-12-09 | 307 | 315 | 304 | 315 | 850,000 | 3,150 |
| 1998-12-08 | 308 | 308 | 304 | 306 | 1,194,000 | 3,060 |
| 1998-12-07 | 309 | 312 | 305 | 312 | 287,000 | 3,120 |
| 1998-12-04 | 302 | 311 | 302 | 309 | 953,000 | 3,090 |
| 1998-12-03 | 319 | 322 | 303 | 309 | 2,060,000 | 3,090 |
| 1998-12-02 | 330 | 334 | 320 | 329 | 1,051,000 | 3,290 |
| 1998-12-01 | 327 | 333 | 327 | 330 | 1,131,000 | 3,300 |
| 1998-11-30 | 348 | 348 | 333 | 337 | 1,074,000 | 3,370 |
| 1998-11-27 | 335 | 354 | 330 | 343 | 4,211,000 | 3,430 |
| 1998-11-26 | 314 | 330 | 311 | 330 | 1,873,000 | 3,300 |
| 1998-11-25 | 322 | 322 | 308 | 314 | 1,381,000 | 3,140 |
| 1998-11-24 | 327 | 330 | 321 | 324 | 3,668,000 | 3,240 |
| 1998-11-20 | 309 | 318 | 307 | 317 | 4,792,000 | 3,170 |
| 1998-11-19 | 291 | 307 | 291 | 301 | 2,837,000 | 3,010 |
| 1998-11-18 | 290 | 295 | 287 | 288 | 1,520,000 | 2,880 |
| 1998-11-17 | 300 | 301 | 290 | 293 | 1,216,000 | 2,930 |
| 1998-11-16 | 299 | 300 | 290 | 299 | 1,366,000 | 2,990 |
| 1998-11-13 | 294 | 296 | 286 | 296 | 1,821,000 | 2,960 |
| 1998-11-12 | 289 | 295 | 285 | 285 | 1,214,000 | 2,850 |
| 1998-11-11 | 283 | 294 | 283 | 294 | 1,586,000 | 2,940 |
| 1998-11-10 | 278 | 291 | 273 | 291 | 2,567,000 | 2,910 |
| 1998-11-09 | 264 | 278 | 262 | 278 | 952,000 | 2,780 |
| 1998-11-06 | 270 | 274 | 264 | 264 | 977,000 | 2,640 |
| 1998-11-05 | 269 | 280 | 258 | 267 | 3,232,000 | 2,670 |
| 1998-11-04 | 240 | 265 | 238 | 262 | 2,195,000 | 2,620 |
| 1998-11-02 | 227 | 235 | 227 | 233 | 1,572,000 | 2,330 |
| 1998-10-30 | 250 | 255 | 222 | 232 | 2,861,000 | 2,320 |
| 1998-10-29 | 270 | 277 | 254 | 255 | 1,461,000 | 2,550 |
| 1998-10-28 | 290 | 297 | 272 | 275 | 570,000 | 2,750 |
| 1998-10-27 | 295 | 299 | 287 | 290 | 577,000 | 2,900 |
| 1998-10-26 | 297 | 297 | 285 | 290 | 631,000 | 2,900 |
| 1998-10-23 | 291 | 305 | 285 | 297 | 974,000 | 2,970 |
| 1998-10-22 | 290 | 305 | 271 | 280 | 1,706,000 | 2,800 |
| 1998-10-21 | 254 | 289 | 254 | 288 | 1,766,000 | 2,880 |
| 1998-10-20 | 239 | 244 | 234 | 244 | 414,000 | 2,440 |
| 1998-10-19 | 230 | 246 | 230 | 234 | 566,000 | 2,340 |
| 1998-10-16 | 233 | 235 | 220 | 221 | 299,000 | 2,210 |
| 1998-10-15 | 221 | 227 | 216 | 223 | 555,000 | 2,230 |
| 1998-10-14 | 228 | 234 | 223 | 226 | 205,000 | 2,260 |
| 1998-10-13 | 238 | 239 | 223 | 223 | 469,000 | 2,230 |
| 1998-10-12 | 230 | 239 | 225 | 239 | 478,000 | 2,390 |
| 1998-10-09 | 212 | 237 | 212 | 219 | 873,000 | 2,190 |
| 1998-10-08 | 238 | 239 | 218 | 220 | 604,000 | 2,200 |
| 1998-10-07 | 217 | 239 | 216 | 239 | 921,000 | 2,390 |
| 1998-10-06 | 212 | 220 | 210 | 213 | 833,000 | 2,130 |
| 1998-10-05 | 213 | 219 | 211 | 214 | 616,000 | 2,140 |
| 1998-10-02 | 220 | 230 | 220 | 228 | 722,000 | 2,280 |
| 1998-10-01 | 221 | 235 | 220 | 230 | 1,017,000 | 2,300 |
| 1998-09-30 | 248 | 249 | 225 | 226 | 870,000 | 2,260 |
| 1998-09-29 | 263 | 264 | 238 | 250 | 533,000 | 2,500 |
| 1998-09-28 | 266 | 266 | 253 | 254 | 849,000 | 2,540 |
| 1998-09-25 | 237 | 255 | 237 | 246 | 1,243,000 | 2,460 |
| 1998-09-24 | 237 | 250 | 231 | 239 | 2,152,000 | 2,390 |
| 1998-09-22 | 263 | 265 | 240 | 252 | 2,856,000 | 2,520 |
| 1998-09-21 | 283 | 293 | 283 | 293 | 1,086,000 | 2,930 |
| 1998-09-18 | 275 | 293 | 275 | 293 | 1,319,000 | 2,930 |
| 1998-09-17 | 291 | 298 | 288 | 290 | 797,000 | 2,900 |
| 1998-09-16 | 294 | 307 | 283 | 286 | 1,236,000 | 2,860 |
| 1998-09-14 | 270 | 300 | 270 | 285 | 979,000 | 2,850 |
| 1998-09-11 | 280 | 284 | 267 | 271 | 4,056,000 | 2,710 |
| 1998-09-10 | 280 | 294 | 280 | 290 | 1,040,000 | 2,900 |
| 1998-09-09 | 290 | 294 | 281 | 281 | 1,016,000 | 2,810 |
| 1998-09-08 | 271 | 300 | 271 | 287 | 1,309,000 | 2,870 |
| 1998-09-07 | 256 | 289 | 255 | 276 | 1,729,000 | 2,760 |
| 1998-09-04 | 270 | 279 | 270 | 276 | 987,000 | 2,760 |
| 1998-09-03 | 276 | 281 | 270 | 280 | 2,521,000 | 2,800 |
| 1998-09-02 | 294 | 305 | 290 | 294 | 3,881,000 | 2,940 |
| 1998-09-01 | 296 | 319 | 296 | 319 | 1,032,000 | 3,190 |
| 1998-08-31 | 303 | 317 | 302 | 311 | 961,000 | 3,110 |
| 1998-08-28 | 305 | 320 | 304 | 308 | 1,661,000 | 3,080 |
| 1998-08-27 | 339 | 341 | 330 | 330 | 1,339,000 | 3,300 |
| 1998-08-26 | 338 | 343 | 332 | 340 | 673,000 | 3,400 |
| 1998-08-25 | 330 | 340 | 330 | 340 | 797,000 | 3,400 |
| 1998-08-24 | 324 | 340 | 321 | 335 | 930,000 | 3,350 |
| 1998-08-21 | 338 | 343 | 333 | 339 | 1,330,000 | 3,390 |
| 1998-08-20 | 350 | 351 | 340 | 342 | 602,000 | 3,420 |
| 1998-08-19 | 351 | 358 | 351 | 355 | 418,000 | 3,550 |
| 1998-08-18 | 355 | 360 | 350 | 350 | 1,183,000 | 3,500 |
| 1998-08-17 | 365 | 370 | 346 | 360 | 1,021,000 | 3,600 |
| 1998-08-14 | 368 | 371 | 366 | 370 | 1,185,000 | 3,700 |
| 1998-08-13 | 366 | 373 | 366 | 373 | 985,000 | 3,730 |
| 1998-08-12 | 340 | 365 | 336 | 365 | 406,000 | 3,650 |
| 1998-08-11 | 361 | 363 | 348 | 350 | 593,000 | 3,500 |
| 1998-08-10 | 375 | 376 | 365 | 365 | 650,000 | 3,650 |
| 1998-08-07 | 379 | 383 | 375 | 380 | 420,000 | 3,800 |
| 1998-08-06 | 382 | 384 | 370 | 379 | 434,000 | 3,790 |
| 1998-08-05 | 363 | 380 | 362 | 377 | 658,000 | 3,770 |
| 1998-08-04 | 375 | 385 | 373 | 377 | 462,000 | 3,770 |
| 1998-08-03 | 381 | 384 | 377 | 379 | 608,000 | 3,790 |
| 1998-07-31 | 381 | 390 | 376 | 390 | 691,000 | 3,900 |
| 1998-07-30 | 375 | 383 | 370 | 378 | 1,092,000 | 3,780 |
| 1998-07-29 | 365 | 379 | 365 | 376 | 2,338,000 | 3,760 |
| 1998-07-28 | 358 | 370 | 352 | 365 | 2,207,000 | 3,650 |
| 1998-07-27 | 373 | 374 | 355 | 355 | 1,326,000 | 3,550 |
| 1998-07-24 | 379 | 379 | 367 | 371 | 1,345,000 | 3,710 |
| 1998-07-23 | 383 | 386 | 372 | 380 | 1,425,000 | 3,800 |
| 1998-07-22 | 389 | 400 | 383 | 383 | 1,246,000 | 3,830 |
| 1998-07-21 | 393 | 406 | 390 | 390 | 1,832,000 | 3,900 |
| 1998-07-17 | 400 | 403 | 390 | 390 | 1,612,000 | 3,900 |
| 1998-07-16 | 405 | 406 | 399 | 403 | 2,522,000 | 4,030 |
| 1998-07-15 | 398 | 408 | 395 | 405 | 5,557,000 | 4,050 |
| 1998-07-14 | 364 | 395 | 361 | 393 | 4,778,000 | 3,930 |
| 1998-07-13 | 336 | 359 | 334 | 359 | 736,000 | 3,590 |
| 1998-07-10 | 360 | 360 | 341 | 341 | 2,007,000 | 3,410 |
| 1998-07-09 | 358 | 358 | 347 | 355 | 904,000 | 3,550 |
| 1998-07-08 | 366 | 366 | 356 | 364 | 1,643,000 | 3,640 |
| 1998-07-07 | 358 | 367 | 353 | 361 | 2,441,000 | 3,610 |
| 1998-07-06 | 348 | 358 | 345 | 357 | 1,618,000 | 3,570 |
| 1998-07-03 | 337 | 353 | 333 | 351 | 3,189,000 | 3,510 |
| 1998-07-02 | 345 | 348 | 337 | 337 | 1,885,000 | 3,370 |
| 1998-07-01 | 333 | 340 | 326 | 340 | 1,012,000 | 3,400 |
| 1998-06-30 | 333 | 340 | 328 | 333 | 1,781,000 | 3,330 |
| 1998-06-29 | 322 | 326 | 318 | 323 | 1,003,000 | 3,230 |
| 1998-06-26 | 314 | 314 | 307 | 312 | 493,000 | 3,120 |
| 1998-06-25 | 314 | 318 | 310 | 317 | 755,000 | 3,170 |
| 1998-06-24 | 305 | 310 | 304 | 310 | 906,000 | 3,100 |
| 1998-06-23 | 309 | 313 | 301 | 307 | 1,120,000 | 3,070 |
| 1998-06-22 | 306 | 310 | 305 | 306 | 752,000 | 3,060 |
| 1998-06-19 | 313 | 314 | 307 | 311 | 785,000 | 3,110 |
| 1998-06-18 | 335 | 335 | 311 | 313 | 1,775,000 | 3,130 |
| 1998-06-17 | 317 | 320 | 308 | 320 | 1,466,000 | 3,200 |
| 1998-06-16 | 308 | 312 | 297 | 312 | 1,822,000 | 3,120 |
| 1998-06-15 | 318 | 321 | 303 | 305 | 1,199,000 | 3,050 |
| 1998-06-12 | 310 | 318 | 300 | 318 | 2,851,000 | 3,180 |
| 1998-06-11 | 317 | 318 | 307 | 314 | 1,707,000 | 3,140 |
| 1998-06-10 | 335 | 336 | 315 | 327 | 3,424,000 | 3,270 |
| 1998-06-09 | 318 | 332 | 318 | 330 | 1,781,000 | 3,300 |
| 1998-06-08 | 325 | 325 | 315 | 320 | 791,000 | 3,200 |
| 1998-06-05 | 325 | 330 | 312 | 330 | 3,260,000 | 3,300 |
| 1998-06-04 | 309 | 355 | 308 | 345 | 7,228,000 | 3,450 |
| 1998-06-03 | 303 | 309 | 298 | 309 | 651,000 | 3,090 |
| 1998-06-02 | 297 | 307 | 291 | 307 | 920,000 | 3,070 |
| 1998-06-01 | 300 | 305 | 291 | 291 | 532,000 | 2,910 |
| 1998-05-29 | 295 | 305 | 295 | 300 | 431,000 | 3,000 |
| 1998-05-28 | 302 | 306 | 299 | 299 | 494,000 | 2,990 |
| 1998-05-27 | 308 | 308 | 300 | 301 | 666,000 | 3,010 |
| 1998-05-26 | 295 | 305 | 295 | 305 | 446,000 | 3,050 |
| 1998-05-25 | 302 | 302 | 295 | 295 | 173,000 | 2,950 |
| 1998-05-22 | 299 | 301 | 292 | 301 | 559,000 | 3,010 |
| 1998-05-21 | 288 | 297 | 288 | 295 | 269,000 | 2,950 |
| 1998-05-20 | 290 | 296 | 285 | 290 | 368,000 | 2,900 |
| 1998-05-19 | 275 | 295 | 272 | 294 | 588,000 | 2,940 |
| 1998-05-18 | 283 | 283 | 267 | 270 | 891,000 | 2,700 |
| 1998-05-15 | 285 | 292 | 278 | 278 | 1,328,000 | 2,780 |
| 1998-05-14 | 300 | 302 | 295 | 295 | 713,000 | 2,950 |
| 1998-05-13 | 299 | 307 | 297 | 306 | 720,000 | 3,060 |
| 1998-05-12 | 285 | 307 | 284 | 299 | 1,203,000 | 2,990 |
| 1998-05-11 | 275 | 284 | 275 | 280 | 177,000 | 2,800 |
| 1998-05-08 | 267 | 286 | 267 | 275 | 913,000 | 2,750 |
| 1998-05-07 | 275 | 277 | 260 | 271 | 402,000 | 2,710 |
| 1998-05-06 | 288 | 288 | 276 | 276 | 661,000 | 2,760 |
| 1998-05-01 | 280 | 286 | 276 | 286 | 459,000 | 2,860 |
| 1998-04-30 | 280 | 281 | 275 | 275 | 830,000 | 2,750 |
| 1998-04-28 | 284 | 286 | 274 | 276 | 1,658,000 | 2,760 |
| 1998-04-27 | 307 | 307 | 291 | 293 | 967,000 | 2,930 |
| 1998-04-24 | 296 | 309 | 294 | 305 | 612,000 | 3,050 |
| 1998-04-23 | 292 | 297 | 291 | 294 | 519,000 | 2,940 |
| 1998-04-22 | 294 | 298 | 291 | 292 | 775,000 | 2,920 |
| 1998-04-21 | 299 | 299 | 290 | 291 | 524,000 | 2,910 |
| 1998-04-20 | 296 | 302 | 291 | 294 | 528,000 | 2,940 |
| 1998-04-17 | 305 | 308 | 290 | 296 | 908,000 | 2,960 |
| 1998-04-16 | 324 | 324 | 303 | 303 | 656,000 | 3,030 |
| 1998-04-15 | 320 | 325 | 313 | 314 | 287,000 | 3,140 |
| 1998-04-14 | 307 | 323 | 306 | 323 | 393,000 | 3,230 |
| 1998-04-13 | 313 | 316 | 302 | 304 | 389,000 | 3,040 |
| 1998-04-10 | 330 | 330 | 310 | 318 | 616,000 | 3,180 |
| 1998-04-09 | 330 | 331 | 322 | 328 | 543,000 | 3,280 |
| 1998-04-08 | 320 | 330 | 320 | 330 | 609,000 | 3,300 |
| 1998-04-07 | 315 | 324 | 310 | 324 | 537,000 | 3,240 |
| 1998-04-06 | 315 | 321 | 307 | 315 | 387,000 | 3,150 |
| 1998-04-03 | 299 | 320 | 295 | 315 | 835,000 | 3,150 |
| 1998-04-02 | 299 | 304 | 290 | 300 | 1,163,000 | 3,000 |
| 1998-04-01 | 310 | 324 | 294 | 294 | 1,327,000 | 2,940 |
| 1998-03-31 | 311 | 324 | 307 | 310 | 1,304,000 | 3,100 |
| 1998-03-30 | 341 | 341 | 306 | 306 | 455,000 | 3,060 |
| 1998-03-27 | 348 | 348 | 332 | 332 | 481,000 | 3,320 |
| 1998-03-26 | 346 | 350 | 338 | 341 | 416,000 | 3,410 |
| 1998-03-25 | 338 | 350 | 330 | 334 | 847,000 | 3,340 |
| 1998-03-24 | 328 | 333 | 328 | 328 | 863,000 | 3,280 |
| 1998-03-23 | 346 | 355 | 335 | 336 | 666,000 | 3,360 |
| 1998-03-20 | 341 | 355 | 341 | 348 | 780,000 | 3,480 |
| 1998-03-19 | 345 | 354 | 343 | 349 | 762,000 | 3,490 |
| 1998-03-18 | 350 | 350 | 330 | 338 | 633,000 | 3,380 |
| 1998-03-17 | 347 | 350 | 344 | 350 | 189,000 | 3,500 |
| 1998-03-16 | 361 | 361 | 340 | 342 | 608,000 | 3,420 |
| 1998-03-13 | 329 | 360 | 329 | 359 | 1,471,000 | 3,590 |
| 1998-03-12 | 340 | 346 | 333 | 333 | 683,000 | 3,330 |
| 1998-03-11 | 339 | 344 | 336 | 336 | 576,000 | 3,360 |
| 1998-03-10 | 357 | 364 | 349 | 349 | 945,000 | 3,490 |
| 1998-03-09 | 362 | 372 | 356 | 357 | 1,279,000 | 3,570 |
| 1998-03-06 | 360 | 361 | 349 | 357 | 1,160,000 | 3,570 |
| 1998-03-05 | 357 | 373 | 353 | 361 | 1,887,000 | 3,610 |
| 1998-03-04 | 360 | 378 | 359 | 360 | 3,386,000 | 3,600 |
| 1998-03-03 | 340 | 360 | 337 | 358 | 1,275,000 | 3,580 |
| 1998-03-02 | 345 | 348 | 340 | 341 | 711,000 | 3,410 |
| 1998-02-27 | 336 | 339 | 326 | 326 | 1,019,000 | 3,260 |
| 1998-02-26 | 321 | 338 | 319 | 326 | 279,000 | 3,260 |
| 1998-02-25 | 316 | 330 | 310 | 328 | 740,000 | 3,280 |
| 1998-02-24 | 322 | 330 | 310 | 315 | 920,000 | 3,150 |
| 1998-02-23 | 334 | 334 | 325 | 326 | 419,000 | 3,260 |
| 1998-02-20 | 328 | 347 | 328 | 334 | 820,000 | 3,340 |
| 1998-02-19 | 330 | 353 | 327 | 338 | 1,408,000 | 3,380 |
| 1998-02-18 | 326 | 332 | 323 | 325 | 776,000 | 3,250 |
| 1998-02-17 | 345 | 345 | 319 | 331 | 1,854,000 | 3,310 |
| 1998-02-16 | 346 | 350 | 335 | 350 | 1,120,000 | 3,500 |
| 1998-02-13 | 353 | 353 | 340 | 351 | 1,598,000 | 3,510 |
| 1998-02-12 | 359 | 360 | 352 | 352 | 905,000 | 3,520 |
| 1998-02-10 | 359 | 363 | 350 | 351 | 1,594,000 | 3,510 |
| 1998-02-09 | 350 | 354 | 343 | 354 | 1,173,000 | 3,540 |
| 1998-02-06 | 337 | 356 | 335 | 351 | 4,133,000 | 3,510 |
| 1998-02-05 | 322 | 335 | 318 | 332 | 3,174,000 | 3,320 |
| 1998-02-04 | 319 | 340 | 314 | 322 | 3,333,000 | 3,220 |
| 1998-02-03 | 310 | 315 | 304 | 306 | 922,000 | 3,060 |
| 1998-02-02 | 295 | 305 | 295 | 303 | 589,000 | 3,030 |
| 1998-01-30 | 311 | 315 | 297 | 297 | 1,042,000 | 2,970 |
| 1998-01-29 | 321 | 329 | 305 | 311 | 834,000 | 3,110 |
| 1998-01-28 | 335 | 346 | 318 | 318 | 2,821,000 | 3,180 |
| 1998-01-27 | 294 | 315 | 287 | 315 | 2,339,000 | 3,150 |
| 1998-01-26 | 269 | 297 | 268 | 284 | 2,166,000 | 2,840 |
| 1998-01-23 | 251 | 267 | 251 | 260 | 1,404,000 | 2,600 |
| 1998-01-22 | 248 | 263 | 245 | 248 | 1,410,000 | 2,480 |
| 1998-01-21 | 252 | 265 | 249 | 253 | 1,649,000 | 2,530 |
| 1998-01-20 | 265 | 278 | 245 | 249 | 1,386,000 | 2,490 |
| 1998-01-19 | 255 | 270 | 251 | 264 | 1,171,000 | 2,640 |
| 1998-01-16 | 225 | 248 | 221 | 248 | 1,703,000 | 2,480 |
| 1998-01-14 | 217 | 219 | 210 | 210 | 664,000 | 2,100 |
| 1998-01-13 | 207 | 212 | 200 | 207 | 1,624,000 | 2,070 |
| 1998-01-12 | 221 | 229 | 210 | 212 | 1,397,000 | 2,120 |
| 1998-01-09 | 241 | 246 | 238 | 246 | 807,000 | 2,460 |
| 1998-01-08 | 247 | 255 | 247 | 248 | 570,000 | 2,480 |
| 1998-01-07 | 246 | 255 | 246 | 248 | 483,000 | 2,480 |
| 1998-01-06 | 250 | 254 | 245 | 247 | 528,000 | 2,470 |
| 1998-01-05 | 245 | 250 | 243 | 244 | 220,000 | 2,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
