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
1999-12-30595607591602529,0006,020
1999-12-29572606566605938,0006,050
1999-12-285805845705721,258,0005,720
1999-12-276096095815851,102,0005,850
1999-12-246176196006061,756,0006,060
1999-12-226086085706013,249,0006,010
1999-12-21501515495508937,0005,080
1999-12-20521522502518924,0005,180
1999-12-17541549522522877,0005,220
1999-12-165605645365561,395,0005,560
1999-12-155775775625621,044,0005,620
1999-12-145815845745801,835,0005,800
1999-12-135805875775801,396,0005,800
1999-12-105825895665794,071,0005,790
1999-12-095825905805901,768,0005,900
1999-12-085845875755822,842,0005,820
1999-12-075876045826041,406,0006,040
1999-12-06611612593607885,0006,070
1999-12-03602605590604770,0006,040
1999-12-026006075875991,259,0005,990
1999-12-01610619600600789,0006,000
1999-11-30625625598606893,0006,060
1999-11-29637639628635986,0006,350
1999-11-266366506266441,955,0006,440
1999-11-256306396216241,741,0006,240
1999-11-246056226016201,508,0006,200
1999-11-226106155955951,698,0005,950
1999-11-196156396106171,694,0006,170
1999-11-185946025925952,194,0005,950
1999-11-176506506006051,361,0006,050
1999-11-166006335906301,419,0006,300
1999-11-156346406106101,867,0006,100
1999-11-126306476306401,531,0006,400
1999-11-116746806306391,472,0006,390
1999-11-106786826666711,459,0006,710
1999-11-096706806636781,741,0006,780
1999-11-08670672661661569,0006,610
1999-11-056616756566611,289,0006,610
1999-11-046546656506511,470,0006,510
1999-11-02661666650650828,0006,500
1999-11-01670675662668666,0006,680
1999-10-296706806526701,130,0006,700
1999-10-28670676660660718,0006,600
1999-10-276806806556701,369,0006,700
1999-10-266476806476711,309,0006,710
1999-10-256606706436431,172,0006,430
1999-10-226706706476501,068,0006,500
1999-10-216946956636701,492,0006,700
1999-10-206906906686851,633,0006,850
1999-10-196486606406531,594,0006,530
1999-10-186416596286282,328,0006,280
1999-10-157017056816811,972,0006,810
1999-10-146987106947011,272,0007,010
1999-10-137167206986991,944,0006,990
1999-10-127187287107264,016,0007,260
1999-10-087037096937083,770,0007,080
1999-10-077107137007076,441,0007,070
1999-10-0670071769170011,000,0007,000
1999-10-056886946746782,015,0006,780
1999-10-046956956766792,020,0006,790
1999-10-016676986606857,931,0006,850
1999-09-306336636336576,067,0006,570
1999-09-296336336226281,992,0006,280
1999-09-286356356226301,302,0006,300
1999-09-276056306056151,409,0006,150
1999-09-246206206006151,528,0006,150
1999-09-226026306016302,339,0006,300
1999-09-216396396266351,794,0006,350
1999-09-206206506106294,746,0006,290
1999-09-175776075706001,082,0006,000
1999-09-165675685585671,295,0005,670
1999-09-146016075865871,420,0005,870
1999-09-136196306056111,657,0006,110
1999-09-105926155926154,093,0006,150
1999-09-096156205916003,432,0006,000
1999-09-086186186036143,638,0006,140
1999-09-075916285836246,154,0006,240
1999-09-066006035815813,574,0005,810
1999-09-035906085835858,839,0005,850
1999-09-0255258154457010,488,0005,700
1999-09-015195445145427,224,0005,420
1999-08-315085104925101,581,0005,100
1999-08-30505514504513707,0005,130
1999-08-275205205065151,085,0005,150
1999-08-265385405155173,632,0005,170
1999-08-255305355145339,989,0005,330
1999-08-24497497481481475,0004,810
1999-08-234875004814952,178,0004,950
1999-08-204924994814831,464,0004,830
1999-08-194744964674912,114,0004,910
1999-08-184654854654761,749,0004,760
1999-08-17469470456458651,0004,580
1999-08-16438464435464788,0004,640
1999-08-134344344224331,622,0004,330
1999-08-124404434344351,179,0004,350
1999-08-11441449436437699,0004,370
1999-08-10444447434446724,0004,460
1999-08-09435440433434485,0004,340
1999-08-06425436425431952,0004,310
1999-08-054504514274301,553,0004,300
1999-08-04465466450455755,0004,550
1999-08-03468468460468612,0004,680
1999-08-02465471461471590,0004,710
1999-07-304834834614751,015,0004,750
1999-07-294644894634891,709,0004,890
1999-07-28469472461461958,0004,610
1999-07-27470477461464968,0004,640
1999-07-26468480466472989,0004,720
1999-07-23461473456468852,0004,680
1999-07-22490493470481946,0004,810
1999-07-215045054804851,167,0004,850
1999-07-19530530510514674,0005,140
1999-07-165315375105102,974,0005,100
1999-07-155305425155243,313,0005,240
1999-07-144935364935204,681,0005,200
1999-07-134975044944971,875,0004,970
1999-07-124975064914971,376,0004,970
1999-07-095095094955001,732,0005,000
1999-07-085105105045101,625,0005,100
1999-07-075085135055082,600,0005,080
1999-07-064975134965054,408,0005,050
1999-07-054905014874965,400,0004,960
1999-07-024874924804841,993,0004,840
1999-07-014884904834831,491,0004,830
1999-06-304814904784782,631,0004,780
1999-06-29488488478478978,0004,780
1999-06-28477485475480720,0004,800
1999-06-254844844654711,051,0004,710
1999-06-244924974854863,229,0004,860
1999-06-234684884644843,281,0004,840
1999-06-224704704554701,325,0004,700
1999-06-214544694484651,016,0004,650
1999-06-184544604484541,030,0004,540
1999-06-17453465453459850,0004,590
1999-06-16465465450452700,0004,520
1999-06-15465465450451721,0004,510
1999-06-144574634554611,009,0004,610
1999-06-114484694484533,691,0004,530
1999-06-104484584454531,212,0004,530
1999-06-09440453440445887,0004,450
1999-06-08442447437445380,0004,450
1999-06-07440448435443574,0004,430
1999-06-04435437428437404,0004,370
1999-06-03439440430439524,0004,390
1999-06-02434439421439424,0004,390
1999-06-014174414174391,606,0004,390
1999-05-31410422410422591,0004,220
1999-05-28428435415420936,0004,200
1999-05-27441445431432464,0004,320
1999-05-26420440414436562,0004,360
1999-05-25429434426426700,0004,260
1999-05-24440443436440650,0004,400
1999-05-21445447437444373,0004,440
1999-05-20448450436450935,0004,500
1999-05-19449452445446558,0004,460
1999-05-18462462445449628,0004,490
1999-05-174754754624621,077,0004,620
1999-05-144694854674856,414,0004,850
1999-05-134624704614642,062,0004,640
1999-05-12453457445452530,0004,520
1999-05-11446455437449697,0004,490
1999-05-104524594364411,025,0004,410
1999-05-07465467450450966,0004,500
1999-05-064704704624701,097,0004,700
1999-04-30467469447455537,0004,550
1999-04-284704704644671,215,0004,670
1999-04-274754754604601,011,0004,600
1999-04-264584734554601,376,0004,600
1999-04-234444554444481,815,0004,480
1999-04-224384504344371,746,0004,370
1999-04-214454494294331,681,0004,330
1999-04-204464464294401,771,0004,400
1999-04-194654654474471,091,0004,470
1999-04-164764844674681,390,0004,680
1999-04-154554874534801,349,0004,800
1999-04-144704754474602,370,0004,600
1999-04-13484490476480972,0004,800
1999-04-124844864654741,551,0004,740
1999-04-095115114974993,397,0004,990
1999-04-084864964854911,569,0004,910
1999-04-07492499485485799,0004,850
1999-04-065065124874991,977,0004,990
1999-04-055015195005001,934,0005,000
1999-04-025105104965032,324,0005,030
1999-04-014745134725106,528,0005,100
1999-03-314534794454682,643,0004,680
1999-03-304504554304481,598,0004,480
1999-03-294354454314381,131,0004,380
1999-03-26440442432432958,0004,320
1999-03-254354354264351,610,0004,350
1999-03-244354374254281,891,0004,280
1999-03-234454464304372,141,0004,370
1999-03-194394484294452,679,0004,450
1999-03-184324554284396,147,0004,390
1999-03-174084304064264,199,0004,260
1999-03-164044144044103,461,0004,100
1999-03-154104144054121,589,0004,120
1999-03-124294304134163,923,0004,160
1999-03-114194254044213,886,0004,210
1999-03-104004203964196,719,0004,190
1999-03-093943973893953,280,0003,950
1999-03-083803923803842,618,0003,840
1999-03-053643803603802,024,0003,800
1999-03-04365366358359867,0003,590
1999-03-033533743503691,404,0003,690
1999-03-023723723543541,263,0003,540
1999-03-013693713613621,261,0003,620
1999-02-263883883663691,382,0003,690
1999-02-253773863773851,480,0003,850
1999-02-243803883763813,367,0003,810
1999-02-233753753703701,839,0003,700
1999-02-223613783583772,765,0003,770
1999-02-193563613553561,598,0003,560
1999-02-183553553503551,328,0003,550
1999-02-17355358344355816,0003,550
1999-02-163503553483511,301,0003,510
1999-02-15338349338345447,0003,450
1999-02-12341349338338666,0003,380
1999-02-10340345333341883,0003,410
1999-02-09348350341341373,0003,410
1999-02-08341350337348473,0003,480
1999-02-05346346336341480,0003,410
1999-02-04353353340347596,0003,470
1999-02-03352353348353762,0003,530
1999-02-023603643543571,760,0003,570
1999-02-013553663553633,396,0003,630
1999-01-293533543493531,419,0003,530
1999-01-283503553473481,360,0003,480
1999-01-273543563423451,986,0003,450
1999-01-263503583493523,457,0003,520
1999-01-253313493313491,938,0003,490
1999-01-223403463353362,284,0003,360
1999-01-213393423343402,822,0003,400
1999-01-203363373323351,659,0003,350
1999-01-193303373253332,301,0003,330
1999-01-18332333323327894,0003,270
1999-01-143183273173271,226,0003,270
1999-01-133143303143182,205,0003,180
1999-01-123083213063131,249,0003,130
1999-01-11306315303310716,0003,100
1999-01-08310317310311711,0003,110
1999-01-073203243133181,560,0003,180
1999-01-06309309304308601,0003,080
1999-01-05307312299304887,0003,040
1999-01-043133223103121,109,0003,120

分割・併合履歴 : [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株