6703 OKI の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 516 | 519 | 510 | 510 | 1,076,000 | 5,100 |
| 2000-12-28 | 525 | 541 | 514 | 535 | 1,465,000 | 5,350 |
| 2000-12-27 | 555 | 555 | 528 | 543 | 1,033,000 | 5,430 |
| 2000-12-26 | 574 | 574 | 546 | 555 | 534,000 | 5,550 |
| 2000-12-25 | 571 | 571 | 547 | 564 | 685,000 | 5,640 |
| 2000-12-22 | 540 | 542 | 523 | 531 | 1,393,000 | 5,310 |
| 2000-12-21 | 558 | 566 | 534 | 538 | 1,856,000 | 5,380 |
| 2000-12-20 | 563 | 589 | 560 | 566 | 1,017,000 | 5,660 |
| 2000-12-19 | 611 | 613 | 588 | 590 | 1,094,000 | 5,900 |
| 2000-12-18 | 627 | 628 | 608 | 609 | 950,000 | 6,090 |
| 2000-12-15 | 637 | 640 | 631 | 632 | 738,000 | 6,320 |
| 2000-12-14 | 673 | 673 | 645 | 647 | 736,000 | 6,470 |
| 2000-12-13 | 678 | 678 | 663 | 673 | 769,000 | 6,730 |
| 2000-12-12 | 678 | 680 | 666 | 666 | 582,000 | 6,660 |
| 2000-12-11 | 669 | 679 | 665 | 670 | 535,000 | 6,700 |
| 2000-12-08 | 655 | 670 | 655 | 662 | 2,609,000 | 6,620 |
| 2000-12-07 | 666 | 671 | 659 | 665 | 645,000 | 6,650 |
| 2000-12-06 | 679 | 688 | 665 | 665 | 1,032,000 | 6,650 |
| 2000-12-05 | 679 | 680 | 654 | 655 | 799,000 | 6,550 |
| 2000-12-04 | 673 | 680 | 667 | 675 | 650,000 | 6,750 |
| 2000-12-01 | 628 | 665 | 628 | 663 | 1,244,000 | 6,630 |
| 2000-11-30 | 630 | 650 | 630 | 648 | 928,000 | 6,480 |
| 2000-11-29 | 642 | 650 | 638 | 650 | 1,156,000 | 6,500 |
| 2000-11-28 | 675 | 675 | 662 | 668 | 933,000 | 6,680 |
| 2000-11-27 | 685 | 698 | 665 | 677 | 797,000 | 6,770 |
| 2000-11-24 | 635 | 673 | 635 | 672 | 1,035,000 | 6,720 |
| 2000-11-22 | 653 | 660 | 627 | 637 | 1,347,000 | 6,370 |
| 2000-11-21 | 630 | 643 | 628 | 643 | 837,000 | 6,430 |
| 2000-11-20 | 631 | 644 | 631 | 643 | 1,314,000 | 6,430 |
| 2000-11-17 | 658 | 669 | 655 | 660 | 1,095,000 | 6,600 |
| 2000-11-16 | 699 | 699 | 673 | 678 | 626,000 | 6,780 |
| 2000-11-15 | 719 | 720 | 690 | 695 | 623,000 | 6,950 |
| 2000-11-14 | 718 | 718 | 690 | 709 | 517,000 | 7,090 |
| 2000-11-13 | 698 | 723 | 684 | 718 | 729,000 | 7,180 |
| 2000-11-10 | 699 | 727 | 698 | 719 | 1,013,000 | 7,190 |
| 2000-11-09 | 730 | 730 | 712 | 713 | 528,000 | 7,130 |
| 2000-11-08 | 748 | 748 | 730 | 739 | 626,000 | 7,390 |
| 2000-11-07 | 749 | 755 | 728 | 740 | 1,570,000 | 7,400 |
| 2000-11-06 | 718 | 747 | 715 | 729 | 2,537,000 | 7,290 |
| 2000-11-02 | 680 | 697 | 675 | 693 | 1,059,000 | 6,930 |
| 2000-11-01 | 655 | 673 | 652 | 673 | 815,000 | 6,730 |
| 2000-10-31 | 660 | 660 | 631 | 649 | 844,000 | 6,490 |
| 2000-10-30 | 674 | 674 | 655 | 665 | 410,000 | 6,650 |
| 2000-10-27 | 689 | 691 | 656 | 664 | 844,000 | 6,640 |
| 2000-10-26 | 662 | 679 | 648 | 679 | 1,039,000 | 6,790 |
| 2000-10-25 | 690 | 694 | 680 | 684 | 1,107,000 | 6,840 |
| 2000-10-24 | 660 | 671 | 656 | 670 | 376,000 | 6,700 |
| 2000-10-23 | 672 | 673 | 648 | 650 | 378,000 | 6,500 |
| 2000-10-20 | 672 | 678 | 656 | 662 | 853,000 | 6,620 |
| 2000-10-19 | 646 | 659 | 634 | 644 | 834,000 | 6,440 |
| 2000-10-18 | 670 | 674 | 644 | 644 | 1,205,000 | 6,440 |
| 2000-10-17 | 680 | 684 | 675 | 675 | 1,491,000 | 6,750 |
| 2000-10-16 | 710 | 710 | 700 | 700 | 701,000 | 7,000 |
| 2000-10-13 | 665 | 689 | 665 | 678 | 1,506,000 | 6,780 |
| 2000-10-12 | 682 | 690 | 675 | 684 | 1,229,000 | 6,840 |
| 2000-10-11 | 708 | 709 | 685 | 692 | 1,549,000 | 6,920 |
| 2000-10-10 | 720 | 729 | 717 | 729 | 683,000 | 7,290 |
| 2000-10-06 | 730 | 733 | 720 | 729 | 1,030,000 | 7,290 |
| 2000-10-05 | 759 | 759 | 735 | 738 | 719,000 | 7,380 |
| 2000-10-04 | 726 | 760 | 726 | 760 | 1,042,000 | 7,600 |
| 2000-10-03 | 753 | 753 | 727 | 738 | 683,000 | 7,380 |
| 2000-10-02 | 741 | 753 | 720 | 753 | 912,000 | 7,530 |
| 2000-09-29 | 753 | 769 | 742 | 748 | 1,994,000 | 7,480 |
| 2000-09-28 | 721 | 755 | 721 | 723 | 1,685,000 | 7,230 |
| 2000-09-27 | 720 | 723 | 701 | 720 | 1,948,000 | 7,200 |
| 2000-09-26 | 719 | 730 | 712 | 713 | 469,000 | 7,130 |
| 2000-09-25 | 730 | 742 | 715 | 729 | 1,270,000 | 7,290 |
| 2000-09-22 | 750 | 752 | 705 | 720 | 1,463,000 | 7,200 |
| 2000-09-21 | 755 | 780 | 755 | 780 | 1,120,000 | 7,800 |
| 2000-09-20 | 774 | 777 | 765 | 775 | 960,000 | 7,750 |
| 2000-09-19 | 751 | 768 | 750 | 764 | 2,240,000 | 7,640 |
| 2000-09-18 | 770 | 778 | 757 | 768 | 1,704,000 | 7,680 |
| 2000-09-14 | 750 | 770 | 750 | 770 | 1,943,000 | 7,700 |
| 2000-09-13 | 745 | 750 | 735 | 742 | 1,102,000 | 7,420 |
| 2000-09-12 | 727 | 738 | 715 | 735 | 1,516,000 | 7,350 |
| 2000-09-11 | 701 | 735 | 701 | 724 | 2,118,000 | 7,240 |
| 2000-09-08 | 712 | 719 | 697 | 703 | 3,500,000 | 7,030 |
| 2000-09-07 | 708 | 714 | 701 | 713 | 2,096,000 | 7,130 |
| 2000-09-06 | 731 | 754 | 731 | 741 | 1,041,000 | 7,410 |
| 2000-09-05 | 746 | 754 | 731 | 741 | 889,000 | 7,410 |
| 2000-09-04 | 765 | 780 | 755 | 756 | 681,000 | 7,560 |
| 2000-09-01 | 782 | 782 | 751 | 770 | 1,179,000 | 7,700 |
| 2000-08-31 | 767 | 772 | 758 | 762 | 719,000 | 7,620 |
| 2000-08-30 | 790 | 790 | 760 | 767 | 1,125,000 | 7,670 |
| 2000-08-29 | 795 | 800 | 786 | 792 | 1,004,000 | 7,920 |
| 2000-08-28 | 790 | 804 | 781 | 800 | 2,464,000 | 8,000 |
| 2000-08-25 | 750 | 790 | 750 | 790 | 2,727,000 | 7,900 |
| 2000-08-24 | 765 | 775 | 755 | 755 | 1,058,000 | 7,550 |
| 2000-08-23 | 760 | 771 | 754 | 764 | 983,000 | 7,640 |
| 2000-08-22 | 735 | 755 | 729 | 754 | 985,000 | 7,540 |
| 2000-08-21 | 730 | 747 | 728 | 735 | 657,000 | 7,350 |
| 2000-08-18 | 726 | 732 | 707 | 725 | 1,738,000 | 7,250 |
| 2000-08-17 | 754 | 755 | 740 | 745 | 1,557,000 | 7,450 |
| 2000-08-16 | 734 | 785 | 734 | 755 | 4,368,000 | 7,550 |
| 2000-08-15 | 708 | 725 | 698 | 725 | 1,388,000 | 7,250 |
| 2000-08-14 | 706 | 715 | 697 | 699 | 599,000 | 6,990 |
| 2000-08-11 | 690 | 712 | 690 | 696 | 1,872,000 | 6,960 |
| 2000-08-10 | 681 | 720 | 680 | 690 | 1,951,000 | 6,900 |
| 2000-08-09 | 682 | 690 | 668 | 681 | 1,538,000 | 6,810 |
| 2000-08-08 | 655 | 673 | 653 | 672 | 1,666,000 | 6,720 |
| 2000-08-07 | 663 | 664 | 641 | 641 | 1,781,000 | 6,410 |
| 2000-08-04 | 673 | 673 | 659 | 663 | 1,025,000 | 6,630 |
| 2000-08-03 | 680 | 688 | 660 | 673 | 738,000 | 6,730 |
| 2000-08-02 | 700 | 702 | 673 | 692 | 1,212,000 | 6,920 |
| 2000-08-01 | 703 | 709 | 693 | 697 | 1,660,000 | 6,970 |
| 2000-07-31 | 671 | 699 | 650 | 696 | 2,199,000 | 6,960 |
| 2000-07-28 | 719 | 723 | 701 | 701 | 1,296,000 | 7,010 |
| 2000-07-27 | 737 | 741 | 715 | 729 | 993,000 | 7,290 |
| 2000-07-26 | 731 | 757 | 726 | 757 | 1,886,000 | 7,570 |
| 2000-07-25 | 720 | 724 | 710 | 720 | 2,196,000 | 7,200 |
| 2000-07-24 | 772 | 773 | 727 | 730 | 1,439,000 | 7,300 |
| 2000-07-21 | 796 | 807 | 792 | 792 | 1,950,000 | 7,920 |
| 2000-07-19 | 780 | 788 | 766 | 786 | 1,037,000 | 7,860 |
| 2000-07-18 | 800 | 805 | 780 | 785 | 1,619,000 | 7,850 |
| 2000-07-17 | 810 | 824 | 800 | 800 | 1,355,000 | 8,000 |
| 2000-07-14 | 815 | 823 | 805 | 809 | 905,000 | 8,090 |
| 2000-07-13 | 838 | 838 | 806 | 817 | 1,743,000 | 8,170 |
| 2000-07-12 | 840 | 850 | 833 | 835 | 4,314,000 | 8,350 |
| 2000-07-11 | 824 | 832 | 815 | 830 | 1,270,000 | 8,300 |
| 2000-07-10 | 807 | 825 | 804 | 820 | 1,685,000 | 8,200 |
| 2000-07-07 | 810 | 816 | 798 | 804 | 1,628,000 | 8,040 |
| 2000-07-06 | 831 | 834 | 815 | 820 | 1,742,000 | 8,200 |
| 2000-07-05 | 844 | 853 | 840 | 850 | 2,932,000 | 8,500 |
| 2000-07-04 | 844 | 844 | 826 | 840 | 1,442,000 | 8,400 |
| 2000-07-03 | 828 | 852 | 825 | 850 | 2,967,000 | 8,500 |
| 2000-06-30 | 820 | 829 | 812 | 825 | 987,000 | 8,250 |
| 2000-06-29 | 821 | 835 | 821 | 823 | 1,267,000 | 8,230 |
| 2000-06-28 | 818 | 829 | 816 | 824 | 1,173,000 | 8,240 |
| 2000-06-27 | 812 | 820 | 803 | 816 | 1,110,000 | 8,160 |
| 2000-06-26 | 795 | 815 | 795 | 812 | 914,000 | 8,120 |
| 2000-06-23 | 794 | 814 | 790 | 797 | 1,349,000 | 7,970 |
| 2000-06-22 | 829 | 830 | 801 | 814 | 960,000 | 8,140 |
| 2000-06-21 | 828 | 837 | 820 | 825 | 2,054,000 | 8,250 |
| 2000-06-20 | 828 | 828 | 810 | 814 | 779,000 | 8,140 |
| 2000-06-19 | 790 | 830 | 783 | 825 | 2,010,000 | 8,250 |
| 2000-06-16 | 803 | 805 | 791 | 800 | 1,696,000 | 8,000 |
| 2000-06-15 | 808 | 811 | 795 | 805 | 1,034,000 | 8,050 |
| 2000-06-14 | 830 | 833 | 811 | 816 | 1,051,000 | 8,160 |
| 2000-06-13 | 841 | 844 | 818 | 824 | 769,000 | 8,240 |
| 2000-06-12 | 840 | 850 | 831 | 849 | 1,035,000 | 8,490 |
| 2000-06-09 | 845 | 858 | 828 | 850 | 4,068,000 | 8,500 |
| 2000-06-08 | 860 | 870 | 848 | 855 | 5,826,000 | 8,550 |
| 2000-06-07 | 827 | 847 | 816 | 843 | 2,760,000 | 8,430 |
| 2000-06-06 | 815 | 854 | 810 | 829 | 7,106,000 | 8,290 |
| 2000-06-05 | 790 | 815 | 790 | 815 | 2,969,000 | 8,150 |
| 2000-06-02 | 800 | 806 | 774 | 775 | 2,964,000 | 7,750 |
| 2000-06-01 | 769 | 800 | 765 | 799 | 2,690,000 | 7,990 |
| 2000-05-31 | 817 | 818 | 783 | 789 | 1,151,000 | 7,890 |
| 2000-05-30 | 809 | 814 | 795 | 797 | 599,000 | 7,970 |
| 2000-05-29 | 803 | 823 | 792 | 818 | 741,000 | 8,180 |
| 2000-05-26 | 791 | 826 | 787 | 814 | 1,392,000 | 8,140 |
| 2000-05-25 | 785 | 810 | 783 | 801 | 1,610,000 | 8,010 |
| 2000-05-24 | 761 | 794 | 760 | 775 | 1,337,000 | 7,750 |
| 2000-05-23 | 776 | 784 | 753 | 770 | 1,558,000 | 7,700 |
| 2000-05-22 | 782 | 794 | 775 | 786 | 1,694,000 | 7,860 |
| 2000-05-19 | 839 | 841 | 809 | 812 | 2,406,000 | 8,120 |
| 2000-05-18 | 838 | 845 | 807 | 829 | 2,431,000 | 8,290 |
| 2000-05-17 | 848 | 855 | 830 | 838 | 4,289,000 | 8,380 |
| 2000-05-16 | 820 | 847 | 810 | 838 | 9,089,000 | 8,380 |
| 2000-05-15 | 770 | 791 | 770 | 790 | 863,000 | 7,900 |
| 2000-05-12 | 773 | 785 | 770 | 784 | 1,581,000 | 7,840 |
| 2000-05-11 | 781 | 784 | 753 | 765 | 1,248,000 | 7,650 |
| 2000-05-10 | 793 | 800 | 781 | 799 | 1,186,000 | 7,990 |
| 2000-05-09 | 806 | 808 | 792 | 803 | 2,012,000 | 8,030 |
| 2000-05-08 | 800 | 816 | 798 | 810 | 4,563,000 | 8,100 |
| 2000-05-02 | 792 | 800 | 781 | 798 | 3,643,000 | 7,980 |
| 2000-05-01 | 750 | 792 | 748 | 792 | 1,846,000 | 7,920 |
| 2000-04-28 | 760 | 764 | 735 | 760 | 1,131,000 | 7,600 |
| 2000-04-27 | 753 | 770 | 740 | 741 | 902,000 | 7,410 |
| 2000-04-26 | 762 | 778 | 760 | 773 | 1,555,000 | 7,730 |
| 2000-04-25 | 751 | 764 | 743 | 750 | 1,401,000 | 7,500 |
| 2000-04-24 | 784 | 788 | 760 | 781 | 2,559,000 | 7,810 |
| 2000-04-21 | 781 | 784 | 695 | 695 | 2,850,000 | 6,950 |
| 2000-04-20 | 759 | 781 | 742 | 771 | 2,397,000 | 7,710 |
| 2000-04-19 | 750 | 786 | 740 | 760 | 2,670,000 | 7,600 |
| 2000-04-18 | 719 | 730 | 692 | 700 | 2,048,000 | 7,000 |
| 2000-04-17 | 680 | 698 | 662 | 689 | 3,091,000 | 6,890 |
| 2000-04-14 | 757 | 770 | 744 | 762 | 1,974,000 | 7,620 |
| 2000-04-13 | 775 | 788 | 752 | 775 | 2,818,000 | 7,750 |
| 2000-04-12 | 773 | 786 | 766 | 786 | 3,842,000 | 7,860 |
| 2000-04-11 | 788 | 810 | 740 | 763 | 11,957,000 | 7,630 |
| 2000-04-10 | 690 | 781 | 685 | 781 | 4,511,000 | 7,810 |
| 2000-04-07 | 692 | 693 | 681 | 681 | 1,326,000 | 6,810 |
| 2000-04-06 | 690 | 695 | 680 | 689 | 1,622,000 | 6,890 |
| 2000-04-05 | 686 | 696 | 679 | 682 | 1,472,000 | 6,820 |
| 2000-04-04 | 719 | 719 | 696 | 700 | 768,000 | 7,000 |
| 2000-04-03 | 686 | 712 | 680 | 710 | 1,308,000 | 7,100 |
| 2000-03-31 | 703 | 705 | 691 | 696 | 733,000 | 6,960 |
| 2000-03-30 | 718 | 720 | 690 | 693 | 1,000,000 | 6,930 |
| 2000-03-29 | 705 | 719 | 695 | 708 | 1,167,000 | 7,080 |
| 2000-03-28 | 710 | 710 | 680 | 706 | 722,000 | 7,060 |
| 2000-03-27 | 712 | 720 | 688 | 712 | 1,311,000 | 7,120 |
| 2000-03-24 | 679 | 717 | 662 | 704 | 3,163,000 | 7,040 |
| 2000-03-23 | 650 | 668 | 648 | 659 | 1,307,000 | 6,590 |
| 2000-03-22 | 665 | 679 | 636 | 636 | 1,821,000 | 6,360 |
| 2000-03-21 | 681 | 690 | 667 | 674 | 1,136,000 | 6,740 |
| 2000-03-17 | 721 | 725 | 670 | 695 | 2,143,000 | 6,950 |
| 2000-03-16 | 714 | 728 | 700 | 715 | 1,469,000 | 7,150 |
| 2000-03-15 | 695 | 721 | 676 | 704 | 2,524,000 | 7,040 |
| 2000-03-14 | 705 | 742 | 692 | 729 | 2,468,000 | 7,290 |
| 2000-03-13 | 779 | 783 | 716 | 742 | 2,300,000 | 7,420 |
| 2000-03-10 | 800 | 800 | 775 | 779 | 4,718,000 | 7,790 |
| 2000-03-09 | 757 | 790 | 750 | 790 | 3,077,000 | 7,900 |
| 2000-03-08 | 750 | 770 | 745 | 759 | 3,201,000 | 7,590 |
| 2000-03-07 | 751 | 760 | 741 | 760 | 1,764,000 | 7,600 |
| 2000-03-06 | 785 | 786 | 732 | 757 | 2,879,000 | 7,570 |
| 2000-03-03 | 785 | 785 | 741 | 755 | 3,386,000 | 7,550 |
| 2000-03-02 | 763 | 819 | 759 | 786 | 14,176,000 | 7,860 |
| 2000-03-01 | 670 | 757 | 666 | 743 | 14,301,000 | 7,430 |
| 2000-02-29 | 666 | 666 | 643 | 657 | 1,460,000 | 6,570 |
| 2000-02-28 | 640 | 666 | 637 | 657 | 3,285,000 | 6,570 |
| 2000-02-25 | 629 | 641 | 617 | 627 | 1,796,000 | 6,270 |
| 2000-02-24 | 609 | 634 | 605 | 632 | 1,984,000 | 6,320 |
| 2000-02-23 | 597 | 608 | 589 | 601 | 1,541,000 | 6,010 |
| 2000-02-22 | 586 | 597 | 586 | 587 | 846,000 | 5,870 |
| 2000-02-21 | 612 | 617 | 600 | 600 | 1,102,000 | 6,000 |
| 2000-02-18 | 640 | 640 | 610 | 614 | 2,157,000 | 6,140 |
| 2000-02-17 | 610 | 630 | 600 | 630 | 1,674,000 | 6,300 |
| 2000-02-16 | 616 | 620 | 610 | 617 | 1,972,000 | 6,170 |
| 2000-02-15 | 618 | 629 | 612 | 616 | 1,509,000 | 6,160 |
| 2000-02-14 | 600 | 615 | 598 | 610 | 1,125,000 | 6,100 |
| 2000-02-10 | 611 | 617 | 592 | 607 | 2,183,000 | 6,070 |
| 2000-02-09 | 635 | 635 | 620 | 621 | 951,000 | 6,210 |
| 2000-02-08 | 638 | 641 | 627 | 636 | 827,000 | 6,360 |
| 2000-02-07 | 631 | 645 | 626 | 638 | 1,678,000 | 6,380 |
| 2000-02-04 | 655 | 655 | 621 | 621 | 2,731,000 | 6,210 |
| 2000-02-03 | 643 | 649 | 635 | 645 | 2,214,000 | 6,450 |
| 2000-02-02 | 620 | 650 | 614 | 640 | 5,839,000 | 6,400 |
| 2000-02-01 | 609 | 609 | 592 | 600 | 811,000 | 6,000 |
| 2000-01-31 | 607 | 615 | 602 | 609 | 1,305,000 | 6,090 |
| 2000-01-28 | 603 | 614 | 598 | 610 | 1,893,000 | 6,100 |
| 2000-01-27 | 600 | 602 | 591 | 595 | 892,000 | 5,950 |
| 2000-01-26 | 585 | 606 | 582 | 603 | 1,452,000 | 6,030 |
| 2000-01-25 | 580 | 592 | 578 | 580 | 895,000 | 5,800 |
| 2000-01-24 | 590 | 595 | 581 | 592 | 1,105,000 | 5,920 |
| 2000-01-21 | 590 | 597 | 583 | 590 | 1,886,000 | 5,900 |
| 2000-01-20 | 579 | 588 | 578 | 586 | 1,298,000 | 5,860 |
| 2000-01-19 | 575 | 577 | 557 | 562 | 847,000 | 5,620 |
| 2000-01-18 | 581 | 585 | 572 | 580 | 323,000 | 5,800 |
| 2000-01-17 | 597 | 609 | 581 | 590 | 1,341,000 | 5,900 |
| 2000-01-14 | 573 | 592 | 570 | 587 | 2,057,000 | 5,870 |
| 2000-01-13 | 554 | 566 | 552 | 563 | 884,000 | 5,630 |
| 2000-01-12 | 564 | 578 | 549 | 549 | 1,064,000 | 5,490 |
| 2000-01-11 | 580 | 580 | 560 | 560 | 1,083,000 | 5,600 |
| 2000-01-07 | 540 | 554 | 525 | 550 | 1,123,000 | 5,500 |
| 2000-01-06 | 586 | 586 | 550 | 552 | 1,220,000 | 5,520 |
| 2000-01-05 | 587 | 590 | 570 | 576 | 1,269,000 | 5,760 |
| 2000-01-04 | 599 | 619 | 599 | 616 | 858,000 | 6,160 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
