6703 OKI の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 595 | 607 | 591 | 602 | 529,000 | 6,020 |
| 1999-12-29 | 572 | 606 | 566 | 605 | 938,000 | 6,050 |
| 1999-12-28 | 580 | 584 | 570 | 572 | 1,258,000 | 5,720 |
| 1999-12-27 | 609 | 609 | 581 | 585 | 1,102,000 | 5,850 |
| 1999-12-24 | 617 | 619 | 600 | 606 | 1,756,000 | 6,060 |
| 1999-12-22 | 608 | 608 | 570 | 601 | 3,249,000 | 6,010 |
| 1999-12-21 | 501 | 515 | 495 | 508 | 937,000 | 5,080 |
| 1999-12-20 | 521 | 522 | 502 | 518 | 924,000 | 5,180 |
| 1999-12-17 | 541 | 549 | 522 | 522 | 877,000 | 5,220 |
| 1999-12-16 | 560 | 564 | 536 | 556 | 1,395,000 | 5,560 |
| 1999-12-15 | 577 | 577 | 562 | 562 | 1,044,000 | 5,620 |
| 1999-12-14 | 581 | 584 | 574 | 580 | 1,835,000 | 5,800 |
| 1999-12-13 | 580 | 587 | 577 | 580 | 1,396,000 | 5,800 |
| 1999-12-10 | 582 | 589 | 566 | 579 | 4,071,000 | 5,790 |
| 1999-12-09 | 582 | 590 | 580 | 590 | 1,768,000 | 5,900 |
| 1999-12-08 | 584 | 587 | 575 | 582 | 2,842,000 | 5,820 |
| 1999-12-07 | 587 | 604 | 582 | 604 | 1,406,000 | 6,040 |
| 1999-12-06 | 611 | 612 | 593 | 607 | 885,000 | 6,070 |
| 1999-12-03 | 602 | 605 | 590 | 604 | 770,000 | 6,040 |
| 1999-12-02 | 600 | 607 | 587 | 599 | 1,259,000 | 5,990 |
| 1999-12-01 | 610 | 619 | 600 | 600 | 789,000 | 6,000 |
| 1999-11-30 | 625 | 625 | 598 | 606 | 893,000 | 6,060 |
| 1999-11-29 | 637 | 639 | 628 | 635 | 986,000 | 6,350 |
| 1999-11-26 | 636 | 650 | 626 | 644 | 1,955,000 | 6,440 |
| 1999-11-25 | 630 | 639 | 621 | 624 | 1,741,000 | 6,240 |
| 1999-11-24 | 605 | 622 | 601 | 620 | 1,508,000 | 6,200 |
| 1999-11-22 | 610 | 615 | 595 | 595 | 1,698,000 | 5,950 |
| 1999-11-19 | 615 | 639 | 610 | 617 | 1,694,000 | 6,170 |
| 1999-11-18 | 594 | 602 | 592 | 595 | 2,194,000 | 5,950 |
| 1999-11-17 | 650 | 650 | 600 | 605 | 1,361,000 | 6,050 |
| 1999-11-16 | 600 | 633 | 590 | 630 | 1,419,000 | 6,300 |
| 1999-11-15 | 634 | 640 | 610 | 610 | 1,867,000 | 6,100 |
| 1999-11-12 | 630 | 647 | 630 | 640 | 1,531,000 | 6,400 |
| 1999-11-11 | 674 | 680 | 630 | 639 | 1,472,000 | 6,390 |
| 1999-11-10 | 678 | 682 | 666 | 671 | 1,459,000 | 6,710 |
| 1999-11-09 | 670 | 680 | 663 | 678 | 1,741,000 | 6,780 |
| 1999-11-08 | 670 | 672 | 661 | 661 | 569,000 | 6,610 |
| 1999-11-05 | 661 | 675 | 656 | 661 | 1,289,000 | 6,610 |
| 1999-11-04 | 654 | 665 | 650 | 651 | 1,470,000 | 6,510 |
| 1999-11-02 | 661 | 666 | 650 | 650 | 828,000 | 6,500 |
| 1999-11-01 | 670 | 675 | 662 | 668 | 666,000 | 6,680 |
| 1999-10-29 | 670 | 680 | 652 | 670 | 1,130,000 | 6,700 |
| 1999-10-28 | 670 | 676 | 660 | 660 | 718,000 | 6,600 |
| 1999-10-27 | 680 | 680 | 655 | 670 | 1,369,000 | 6,700 |
| 1999-10-26 | 647 | 680 | 647 | 671 | 1,309,000 | 6,710 |
| 1999-10-25 | 660 | 670 | 643 | 643 | 1,172,000 | 6,430 |
| 1999-10-22 | 670 | 670 | 647 | 650 | 1,068,000 | 6,500 |
| 1999-10-21 | 694 | 695 | 663 | 670 | 1,492,000 | 6,700 |
| 1999-10-20 | 690 | 690 | 668 | 685 | 1,633,000 | 6,850 |
| 1999-10-19 | 648 | 660 | 640 | 653 | 1,594,000 | 6,530 |
| 1999-10-18 | 641 | 659 | 628 | 628 | 2,328,000 | 6,280 |
| 1999-10-15 | 701 | 705 | 681 | 681 | 1,972,000 | 6,810 |
| 1999-10-14 | 698 | 710 | 694 | 701 | 1,272,000 | 7,010 |
| 1999-10-13 | 716 | 720 | 698 | 699 | 1,944,000 | 6,990 |
| 1999-10-12 | 718 | 728 | 710 | 726 | 4,016,000 | 7,260 |
| 1999-10-08 | 703 | 709 | 693 | 708 | 3,770,000 | 7,080 |
| 1999-10-07 | 710 | 713 | 700 | 707 | 6,441,000 | 7,070 |
| 1999-10-06 | 700 | 717 | 691 | 700 | 11,000,000 | 7,000 |
| 1999-10-05 | 688 | 694 | 674 | 678 | 2,015,000 | 6,780 |
| 1999-10-04 | 695 | 695 | 676 | 679 | 2,020,000 | 6,790 |
| 1999-10-01 | 667 | 698 | 660 | 685 | 7,931,000 | 6,850 |
| 1999-09-30 | 633 | 663 | 633 | 657 | 6,067,000 | 6,570 |
| 1999-09-29 | 633 | 633 | 622 | 628 | 1,992,000 | 6,280 |
| 1999-09-28 | 635 | 635 | 622 | 630 | 1,302,000 | 6,300 |
| 1999-09-27 | 605 | 630 | 605 | 615 | 1,409,000 | 6,150 |
| 1999-09-24 | 620 | 620 | 600 | 615 | 1,528,000 | 6,150 |
| 1999-09-22 | 602 | 630 | 601 | 630 | 2,339,000 | 6,300 |
| 1999-09-21 | 639 | 639 | 626 | 635 | 1,794,000 | 6,350 |
| 1999-09-20 | 620 | 650 | 610 | 629 | 4,746,000 | 6,290 |
| 1999-09-17 | 577 | 607 | 570 | 600 | 1,082,000 | 6,000 |
| 1999-09-16 | 567 | 568 | 558 | 567 | 1,295,000 | 5,670 |
| 1999-09-14 | 601 | 607 | 586 | 587 | 1,420,000 | 5,870 |
| 1999-09-13 | 619 | 630 | 605 | 611 | 1,657,000 | 6,110 |
| 1999-09-10 | 592 | 615 | 592 | 615 | 4,093,000 | 6,150 |
| 1999-09-09 | 615 | 620 | 591 | 600 | 3,432,000 | 6,000 |
| 1999-09-08 | 618 | 618 | 603 | 614 | 3,638,000 | 6,140 |
| 1999-09-07 | 591 | 628 | 583 | 624 | 6,154,000 | 6,240 |
| 1999-09-06 | 600 | 603 | 581 | 581 | 3,574,000 | 5,810 |
| 1999-09-03 | 590 | 608 | 583 | 585 | 8,839,000 | 5,850 |
| 1999-09-02 | 552 | 581 | 544 | 570 | 10,488,000 | 5,700 |
| 1999-09-01 | 519 | 544 | 514 | 542 | 7,224,000 | 5,420 |
| 1999-08-31 | 508 | 510 | 492 | 510 | 1,581,000 | 5,100 |
| 1999-08-30 | 505 | 514 | 504 | 513 | 707,000 | 5,130 |
| 1999-08-27 | 520 | 520 | 506 | 515 | 1,085,000 | 5,150 |
| 1999-08-26 | 538 | 540 | 515 | 517 | 3,632,000 | 5,170 |
| 1999-08-25 | 530 | 535 | 514 | 533 | 9,989,000 | 5,330 |
| 1999-08-24 | 497 | 497 | 481 | 481 | 475,000 | 4,810 |
| 1999-08-23 | 487 | 500 | 481 | 495 | 2,178,000 | 4,950 |
| 1999-08-20 | 492 | 499 | 481 | 483 | 1,464,000 | 4,830 |
| 1999-08-19 | 474 | 496 | 467 | 491 | 2,114,000 | 4,910 |
| 1999-08-18 | 465 | 485 | 465 | 476 | 1,749,000 | 4,760 |
| 1999-08-17 | 469 | 470 | 456 | 458 | 651,000 | 4,580 |
| 1999-08-16 | 438 | 464 | 435 | 464 | 788,000 | 4,640 |
| 1999-08-13 | 434 | 434 | 422 | 433 | 1,622,000 | 4,330 |
| 1999-08-12 | 440 | 443 | 434 | 435 | 1,179,000 | 4,350 |
| 1999-08-11 | 441 | 449 | 436 | 437 | 699,000 | 4,370 |
| 1999-08-10 | 444 | 447 | 434 | 446 | 724,000 | 4,460 |
| 1999-08-09 | 435 | 440 | 433 | 434 | 485,000 | 4,340 |
| 1999-08-06 | 425 | 436 | 425 | 431 | 952,000 | 4,310 |
| 1999-08-05 | 450 | 451 | 427 | 430 | 1,553,000 | 4,300 |
| 1999-08-04 | 465 | 466 | 450 | 455 | 755,000 | 4,550 |
| 1999-08-03 | 468 | 468 | 460 | 468 | 612,000 | 4,680 |
| 1999-08-02 | 465 | 471 | 461 | 471 | 590,000 | 4,710 |
| 1999-07-30 | 483 | 483 | 461 | 475 | 1,015,000 | 4,750 |
| 1999-07-29 | 464 | 489 | 463 | 489 | 1,709,000 | 4,890 |
| 1999-07-28 | 469 | 472 | 461 | 461 | 958,000 | 4,610 |
| 1999-07-27 | 470 | 477 | 461 | 464 | 968,000 | 4,640 |
| 1999-07-26 | 468 | 480 | 466 | 472 | 989,000 | 4,720 |
| 1999-07-23 | 461 | 473 | 456 | 468 | 852,000 | 4,680 |
| 1999-07-22 | 490 | 493 | 470 | 481 | 946,000 | 4,810 |
| 1999-07-21 | 504 | 505 | 480 | 485 | 1,167,000 | 4,850 |
| 1999-07-19 | 530 | 530 | 510 | 514 | 674,000 | 5,140 |
| 1999-07-16 | 531 | 537 | 510 | 510 | 2,974,000 | 5,100 |
| 1999-07-15 | 530 | 542 | 515 | 524 | 3,313,000 | 5,240 |
| 1999-07-14 | 493 | 536 | 493 | 520 | 4,681,000 | 5,200 |
| 1999-07-13 | 497 | 504 | 494 | 497 | 1,875,000 | 4,970 |
| 1999-07-12 | 497 | 506 | 491 | 497 | 1,376,000 | 4,970 |
| 1999-07-09 | 509 | 509 | 495 | 500 | 1,732,000 | 5,000 |
| 1999-07-08 | 510 | 510 | 504 | 510 | 1,625,000 | 5,100 |
| 1999-07-07 | 508 | 513 | 505 | 508 | 2,600,000 | 5,080 |
| 1999-07-06 | 497 | 513 | 496 | 505 | 4,408,000 | 5,050 |
| 1999-07-05 | 490 | 501 | 487 | 496 | 5,400,000 | 4,960 |
| 1999-07-02 | 487 | 492 | 480 | 484 | 1,993,000 | 4,840 |
| 1999-07-01 | 488 | 490 | 483 | 483 | 1,491,000 | 4,830 |
| 1999-06-30 | 481 | 490 | 478 | 478 | 2,631,000 | 4,780 |
| 1999-06-29 | 488 | 488 | 478 | 478 | 978,000 | 4,780 |
| 1999-06-28 | 477 | 485 | 475 | 480 | 720,000 | 4,800 |
| 1999-06-25 | 484 | 484 | 465 | 471 | 1,051,000 | 4,710 |
| 1999-06-24 | 492 | 497 | 485 | 486 | 3,229,000 | 4,860 |
| 1999-06-23 | 468 | 488 | 464 | 484 | 3,281,000 | 4,840 |
| 1999-06-22 | 470 | 470 | 455 | 470 | 1,325,000 | 4,700 |
| 1999-06-21 | 454 | 469 | 448 | 465 | 1,016,000 | 4,650 |
| 1999-06-18 | 454 | 460 | 448 | 454 | 1,030,000 | 4,540 |
| 1999-06-17 | 453 | 465 | 453 | 459 | 850,000 | 4,590 |
| 1999-06-16 | 465 | 465 | 450 | 452 | 700,000 | 4,520 |
| 1999-06-15 | 465 | 465 | 450 | 451 | 721,000 | 4,510 |
| 1999-06-14 | 457 | 463 | 455 | 461 | 1,009,000 | 4,610 |
| 1999-06-11 | 448 | 469 | 448 | 453 | 3,691,000 | 4,530 |
| 1999-06-10 | 448 | 458 | 445 | 453 | 1,212,000 | 4,530 |
| 1999-06-09 | 440 | 453 | 440 | 445 | 887,000 | 4,450 |
| 1999-06-08 | 442 | 447 | 437 | 445 | 380,000 | 4,450 |
| 1999-06-07 | 440 | 448 | 435 | 443 | 574,000 | 4,430 |
| 1999-06-04 | 435 | 437 | 428 | 437 | 404,000 | 4,370 |
| 1999-06-03 | 439 | 440 | 430 | 439 | 524,000 | 4,390 |
| 1999-06-02 | 434 | 439 | 421 | 439 | 424,000 | 4,390 |
| 1999-06-01 | 417 | 441 | 417 | 439 | 1,606,000 | 4,390 |
| 1999-05-31 | 410 | 422 | 410 | 422 | 591,000 | 4,220 |
| 1999-05-28 | 428 | 435 | 415 | 420 | 936,000 | 4,200 |
| 1999-05-27 | 441 | 445 | 431 | 432 | 464,000 | 4,320 |
| 1999-05-26 | 420 | 440 | 414 | 436 | 562,000 | 4,360 |
| 1999-05-25 | 429 | 434 | 426 | 426 | 700,000 | 4,260 |
| 1999-05-24 | 440 | 443 | 436 | 440 | 650,000 | 4,400 |
| 1999-05-21 | 445 | 447 | 437 | 444 | 373,000 | 4,440 |
| 1999-05-20 | 448 | 450 | 436 | 450 | 935,000 | 4,500 |
| 1999-05-19 | 449 | 452 | 445 | 446 | 558,000 | 4,460 |
| 1999-05-18 | 462 | 462 | 445 | 449 | 628,000 | 4,490 |
| 1999-05-17 | 475 | 475 | 462 | 462 | 1,077,000 | 4,620 |
| 1999-05-14 | 469 | 485 | 467 | 485 | 6,414,000 | 4,850 |
| 1999-05-13 | 462 | 470 | 461 | 464 | 2,062,000 | 4,640 |
| 1999-05-12 | 453 | 457 | 445 | 452 | 530,000 | 4,520 |
| 1999-05-11 | 446 | 455 | 437 | 449 | 697,000 | 4,490 |
| 1999-05-10 | 452 | 459 | 436 | 441 | 1,025,000 | 4,410 |
| 1999-05-07 | 465 | 467 | 450 | 450 | 966,000 | 4,500 |
| 1999-05-06 | 470 | 470 | 462 | 470 | 1,097,000 | 4,700 |
| 1999-04-30 | 467 | 469 | 447 | 455 | 537,000 | 4,550 |
| 1999-04-28 | 470 | 470 | 464 | 467 | 1,215,000 | 4,670 |
| 1999-04-27 | 475 | 475 | 460 | 460 | 1,011,000 | 4,600 |
| 1999-04-26 | 458 | 473 | 455 | 460 | 1,376,000 | 4,600 |
| 1999-04-23 | 444 | 455 | 444 | 448 | 1,815,000 | 4,480 |
| 1999-04-22 | 438 | 450 | 434 | 437 | 1,746,000 | 4,370 |
| 1999-04-21 | 445 | 449 | 429 | 433 | 1,681,000 | 4,330 |
| 1999-04-20 | 446 | 446 | 429 | 440 | 1,771,000 | 4,400 |
| 1999-04-19 | 465 | 465 | 447 | 447 | 1,091,000 | 4,470 |
| 1999-04-16 | 476 | 484 | 467 | 468 | 1,390,000 | 4,680 |
| 1999-04-15 | 455 | 487 | 453 | 480 | 1,349,000 | 4,800 |
| 1999-04-14 | 470 | 475 | 447 | 460 | 2,370,000 | 4,600 |
| 1999-04-13 | 484 | 490 | 476 | 480 | 972,000 | 4,800 |
| 1999-04-12 | 484 | 486 | 465 | 474 | 1,551,000 | 4,740 |
| 1999-04-09 | 511 | 511 | 497 | 499 | 3,397,000 | 4,990 |
| 1999-04-08 | 486 | 496 | 485 | 491 | 1,569,000 | 4,910 |
| 1999-04-07 | 492 | 499 | 485 | 485 | 799,000 | 4,850 |
| 1999-04-06 | 506 | 512 | 487 | 499 | 1,977,000 | 4,990 |
| 1999-04-05 | 501 | 519 | 500 | 500 | 1,934,000 | 5,000 |
| 1999-04-02 | 510 | 510 | 496 | 503 | 2,324,000 | 5,030 |
| 1999-04-01 | 474 | 513 | 472 | 510 | 6,528,000 | 5,100 |
| 1999-03-31 | 453 | 479 | 445 | 468 | 2,643,000 | 4,680 |
| 1999-03-30 | 450 | 455 | 430 | 448 | 1,598,000 | 4,480 |
| 1999-03-29 | 435 | 445 | 431 | 438 | 1,131,000 | 4,380 |
| 1999-03-26 | 440 | 442 | 432 | 432 | 958,000 | 4,320 |
| 1999-03-25 | 435 | 435 | 426 | 435 | 1,610,000 | 4,350 |
| 1999-03-24 | 435 | 437 | 425 | 428 | 1,891,000 | 4,280 |
| 1999-03-23 | 445 | 446 | 430 | 437 | 2,141,000 | 4,370 |
| 1999-03-19 | 439 | 448 | 429 | 445 | 2,679,000 | 4,450 |
| 1999-03-18 | 432 | 455 | 428 | 439 | 6,147,000 | 4,390 |
| 1999-03-17 | 408 | 430 | 406 | 426 | 4,199,000 | 4,260 |
| 1999-03-16 | 404 | 414 | 404 | 410 | 3,461,000 | 4,100 |
| 1999-03-15 | 410 | 414 | 405 | 412 | 1,589,000 | 4,120 |
| 1999-03-12 | 429 | 430 | 413 | 416 | 3,923,000 | 4,160 |
| 1999-03-11 | 419 | 425 | 404 | 421 | 3,886,000 | 4,210 |
| 1999-03-10 | 400 | 420 | 396 | 419 | 6,719,000 | 4,190 |
| 1999-03-09 | 394 | 397 | 389 | 395 | 3,280,000 | 3,950 |
| 1999-03-08 | 380 | 392 | 380 | 384 | 2,618,000 | 3,840 |
| 1999-03-05 | 364 | 380 | 360 | 380 | 2,024,000 | 3,800 |
| 1999-03-04 | 365 | 366 | 358 | 359 | 867,000 | 3,590 |
| 1999-03-03 | 353 | 374 | 350 | 369 | 1,404,000 | 3,690 |
| 1999-03-02 | 372 | 372 | 354 | 354 | 1,263,000 | 3,540 |
| 1999-03-01 | 369 | 371 | 361 | 362 | 1,261,000 | 3,620 |
| 1999-02-26 | 388 | 388 | 366 | 369 | 1,382,000 | 3,690 |
| 1999-02-25 | 377 | 386 | 377 | 385 | 1,480,000 | 3,850 |
| 1999-02-24 | 380 | 388 | 376 | 381 | 3,367,000 | 3,810 |
| 1999-02-23 | 375 | 375 | 370 | 370 | 1,839,000 | 3,700 |
| 1999-02-22 | 361 | 378 | 358 | 377 | 2,765,000 | 3,770 |
| 1999-02-19 | 356 | 361 | 355 | 356 | 1,598,000 | 3,560 |
| 1999-02-18 | 355 | 355 | 350 | 355 | 1,328,000 | 3,550 |
| 1999-02-17 | 355 | 358 | 344 | 355 | 816,000 | 3,550 |
| 1999-02-16 | 350 | 355 | 348 | 351 | 1,301,000 | 3,510 |
| 1999-02-15 | 338 | 349 | 338 | 345 | 447,000 | 3,450 |
| 1999-02-12 | 341 | 349 | 338 | 338 | 666,000 | 3,380 |
| 1999-02-10 | 340 | 345 | 333 | 341 | 883,000 | 3,410 |
| 1999-02-09 | 348 | 350 | 341 | 341 | 373,000 | 3,410 |
| 1999-02-08 | 341 | 350 | 337 | 348 | 473,000 | 3,480 |
| 1999-02-05 | 346 | 346 | 336 | 341 | 480,000 | 3,410 |
| 1999-02-04 | 353 | 353 | 340 | 347 | 596,000 | 3,470 |
| 1999-02-03 | 352 | 353 | 348 | 353 | 762,000 | 3,530 |
| 1999-02-02 | 360 | 364 | 354 | 357 | 1,760,000 | 3,570 |
| 1999-02-01 | 355 | 366 | 355 | 363 | 3,396,000 | 3,630 |
| 1999-01-29 | 353 | 354 | 349 | 353 | 1,419,000 | 3,530 |
| 1999-01-28 | 350 | 355 | 347 | 348 | 1,360,000 | 3,480 |
| 1999-01-27 | 354 | 356 | 342 | 345 | 1,986,000 | 3,450 |
| 1999-01-26 | 350 | 358 | 349 | 352 | 3,457,000 | 3,520 |
| 1999-01-25 | 331 | 349 | 331 | 349 | 1,938,000 | 3,490 |
| 1999-01-22 | 340 | 346 | 335 | 336 | 2,284,000 | 3,360 |
| 1999-01-21 | 339 | 342 | 334 | 340 | 2,822,000 | 3,400 |
| 1999-01-20 | 336 | 337 | 332 | 335 | 1,659,000 | 3,350 |
| 1999-01-19 | 330 | 337 | 325 | 333 | 2,301,000 | 3,330 |
| 1999-01-18 | 332 | 333 | 323 | 327 | 894,000 | 3,270 |
| 1999-01-14 | 318 | 327 | 317 | 327 | 1,226,000 | 3,270 |
| 1999-01-13 | 314 | 330 | 314 | 318 | 2,205,000 | 3,180 |
| 1999-01-12 | 308 | 321 | 306 | 313 | 1,249,000 | 3,130 |
| 1999-01-11 | 306 | 315 | 303 | 310 | 716,000 | 3,100 |
| 1999-01-08 | 310 | 317 | 310 | 311 | 711,000 | 3,110 |
| 1999-01-07 | 320 | 324 | 313 | 318 | 1,560,000 | 3,180 |
| 1999-01-06 | 309 | 309 | 304 | 308 | 601,000 | 3,080 |
| 1999-01-05 | 307 | 312 | 299 | 304 | 887,000 | 3,040 |
| 1999-01-04 | 313 | 322 | 310 | 312 | 1,109,000 | 3,120 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
