6703 OKI の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28425430420430825,0004,300
2001-12-274104304084301,549,0004,300
2001-12-264194194054051,093,0004,050
2001-12-254084144064101,949,0004,100
2001-12-214224304074132,987,0004,130
2001-12-204374394324321,365,0004,320
2001-12-19432440425440955,0004,400
2001-12-184304454244271,647,0004,270
2001-12-174224284214241,390,0004,240
2001-12-144454454304376,918,0004,370
2001-12-134474514264302,355,0004,300
2001-12-124404484324462,360,0004,460
2001-12-114324324094201,720,0004,200
2001-12-10441446428439937,0004,390
2001-12-074504514374511,898,0004,510
2001-12-064504604454533,867,0004,530
2001-12-054254324194322,789,0004,320
2001-12-044024084014051,452,0004,050
2001-12-034164194094091,771,0004,090
2001-11-304254304164162,749,0004,160
2001-11-294244304194243,198,0004,240
2001-11-284464474284311,670,0004,310
2001-11-274554554424422,000,0004,420
2001-11-264454614424551,767,0004,550
2001-11-224364404274401,600,0004,400
2001-11-214244344184312,980,0004,310
2001-11-204604614344393,091,0004,390
2001-11-194614684554622,310,0004,620
2001-11-164484724434704,690,0004,700
2001-11-154344504334502,350,0004,500
2001-11-144354454234241,985,0004,240
2001-11-134104284104243,202,0004,240
2001-11-124214244094132,795,0004,130
2001-11-094394444324361,461,0004,360
2001-11-084384454294442,048,0004,440
2001-11-074604624394432,208,0004,430
2001-11-064634654514603,245,0004,600
2001-11-054574574484561,125,0004,560
2001-11-024634764554574,857,0004,570
2001-11-014424604354383,122,0004,380
2001-10-314154384094322,558,0004,320
2001-10-304164264014202,614,0004,200
2001-10-294464574284281,935,0004,280
2001-10-264604644434462,530,0004,460
2001-10-254454604454551,779,0004,550
2001-10-244494624484492,285,0004,490
2001-10-234654684464612,472,0004,610
2001-10-224494604494571,354,0004,570
2001-10-194474574414521,663,0004,520
2001-10-184494604454472,889,0004,470
2001-10-174374604354593,708,0004,590
2001-10-164204454114382,655,0004,380
2001-10-154204244124201,076,0004,200
2001-10-124434464144255,741,0004,250
2001-10-113944343944284,399,0004,280
2001-10-103943953813841,596,0003,840
2001-10-093964033923953,830,0003,950
2001-10-053754083684015,770,0004,010
2001-10-043473723423715,679,0003,710
2001-10-033233333183272,650,0003,270
2001-10-023213243093182,754,0003,180
2001-10-013223223083171,371,0003,170
2001-09-283003252993174,310,0003,170
2001-09-273133172993052,497,0003,050
2001-09-263143263143231,466,0003,230
2001-09-253403493203342,475,0003,340
2001-09-213253313153251,395,0003,250
2001-09-203353433283361,285,0003,360
2001-09-193423603403401,982,0003,400
2001-09-183093483093372,194,0003,370
2001-09-173203213043041,944,0003,040
2001-09-143203433203421,869,0003,420
2001-09-133253293163231,273,0003,230
2001-09-123143373143251,963,0003,250
2001-09-113533613503541,149,0003,540
2001-09-103603663553581,158,0003,580
2001-09-073683703563681,101,0003,680
2001-09-063673763633701,489,0003,700
2001-09-053603773503772,145,0003,770
2001-09-043563753453752,626,0003,750
2001-09-033503563453541,871,0003,540
2001-08-313503553433532,093,0003,530
2001-08-303593733593703,382,0003,700
2001-08-293953953833841,073,0003,840
2001-08-284064063913961,524,0003,960
2001-08-274084134004001,355,0004,000
2001-08-244004033953991,228,0003,990
2001-08-234154154004042,078,0004,040
2001-08-224114184074111,724,0004,110
2001-08-214104204064112,469,0004,110
2001-08-204124173994054,633,0004,050
2001-08-174594594204374,350,0004,370
2001-08-164894894584602,543,0004,600
2001-08-154904974824921,522,0004,920
2001-08-144925004874892,346,0004,890
2001-08-13502510488489835,0004,890
2001-08-10511528511518641,0005,180
2001-08-09515529511521541,0005,210
2001-08-08550554527530762,0005,300
2001-08-075205505155351,511,0005,350
2001-08-06524534516523337,0005,230
2001-08-035505505265281,321,0005,280
2001-08-025365605265501,989,0005,500
2001-08-014935084845061,228,0005,060
2001-07-314794944784881,085,0004,880
2001-07-304854924724791,165,0004,790
2001-07-274904914754801,201,0004,800
2001-07-26495495482482819,0004,820
2001-07-25495505486499826,0004,990
2001-07-244755004754971,314,0004,970
2001-07-23490490472478838,0004,780
2001-07-195005154925001,402,0005,000
2001-07-185235235045081,465,0005,080
2001-07-17515519509513925,0005,130
2001-07-16545545525528462,0005,280
2001-07-135405445305351,478,0005,350
2001-07-125395435255352,490,0005,350
2001-07-115205345175191,018,0005,190
2001-07-105435445285401,726,0005,400
2001-07-095385455305421,058,0005,420
2001-07-065555645505521,884,0005,520
2001-07-05597597580585949,0005,850
2001-07-046006035885971,154,0005,970
2001-07-03600602591597685,0005,970
2001-07-026156155915981,033,0005,980
2001-06-295906055866051,054,0006,050
2001-06-28583585571585852,0005,850
2001-06-27599599580583494,0005,830
2001-06-265855955805891,075,0005,890
2001-06-25613613588595955,0005,950
2001-06-226206205926031,736,0006,030
2001-06-215946175876012,644,0006,010
2001-06-20563571555564760,0005,640
2001-06-19557572550553906,0005,530
2001-06-18570577555564761,0005,640
2001-06-155615755565751,378,0005,750
2001-06-14575585570572933,0005,720
2001-06-135805995745811,279,0005,810
2001-06-125845905785781,285,0005,780
2001-06-11610612591594397,0005,940
2001-06-086206276136154,384,0006,150
2001-06-07580597580596848,0005,960
2001-06-06589594580584872,0005,840
2001-06-05582582570582737,0005,820
2001-06-04585586577580623,0005,800
2001-06-01590597581582838,0005,820
2001-05-315905995695801,844,0005,800
2001-05-306006055905911,608,0005,910
2001-05-29621625616618857,0006,180
2001-05-28629635621625536,0006,250
2001-05-25636637620620922,0006,200
2001-05-246306376256371,158,0006,370
2001-05-23642653637641998,0006,410
2001-05-226606626506521,690,0006,520
2001-05-216436576386551,765,0006,550
2001-05-186286386256271,044,0006,270
2001-05-176386456256281,983,0006,280
2001-05-166496496316312,449,0006,310
2001-05-156116416116412,057,0006,410
2001-05-146216256106101,377,0006,100
2001-05-116166356166271,531,0006,270
2001-05-106236336166161,463,0006,160
2001-05-096446456236321,663,0006,320
2001-05-086456516396452,216,0006,450
2001-05-076396466286391,913,0006,390
2001-05-026486506336431,969,0006,430
2001-05-016276506276481,761,0006,480
2001-04-276406406106102,816,0006,100
2001-04-266476656316402,689,0006,400
2001-04-256406516406411,272,0006,410
2001-04-246376576276501,129,0006,500
2001-04-23651664638647913,0006,470
2001-04-206496606496601,679,0006,600
2001-04-196676736456453,050,0006,450
2001-04-186196476186473,204,0006,470
2001-04-176106166036161,818,0006,160
2001-04-166446446196201,024,0006,200
2001-04-136406516356485,092,0006,480
2001-04-126306306156222,856,0006,220
2001-04-115986035806023,247,0006,020
2001-04-105795795645692,079,0005,690
2001-04-096036035815812,100,0005,810
2001-04-066436476036032,574,0006,030
2001-04-056156326146232,752,0006,230
2001-04-046106146026072,415,0006,070
2001-04-036166396166301,538,0006,300
2001-04-026226506086301,570,0006,300
2001-03-30660668632632987,0006,320
2001-03-296596596346342,354,0006,340
2001-03-286826916706792,312,0006,790
2001-03-276696886606772,114,0006,770
2001-03-266456906456893,816,0006,890
2001-03-236006506006484,475,0006,480
2001-03-225906155805802,130,0005,800
2001-03-215656005606001,767,0006,000
2001-03-195566005565712,294,0005,710
2001-03-165315805305652,568,0005,650
2001-03-155135335115261,889,0005,260
2001-03-145275475275331,297,0005,330
2001-03-135155315135163,600,0005,160
2001-03-125655745635652,074,0005,650
2001-03-095856125855865,576,0005,860
2001-03-085855985815867,126,0005,860
2001-03-075605635545582,970,0005,580
2001-03-065255425225381,665,0005,380
2001-03-055125215115152,616,0005,150
2001-03-025385445225222,849,0005,220
2001-03-015375505365442,685,0005,440
2001-02-285585595365362,294,0005,360
2001-02-275545625525552,520,0005,550
2001-02-265425515425441,723,0005,440
2001-02-235235415215361,788,0005,360
2001-02-225305385225292,434,0005,290
2001-02-215345535215403,834,0005,400
2001-02-205105235105201,364,0005,200
2001-02-195105205095151,712,0005,150
2001-02-165295355225302,409,0005,300
2001-02-155295385235303,250,0005,300
2001-02-145415505405452,040,0005,450
2001-02-135605665565611,180,0005,610
2001-02-095405605405552,178,0005,550
2001-02-08559575552560713,0005,600
2001-02-075565745565671,693,0005,670
2001-02-065805945765761,280,0005,760
2001-02-055836115765761,832,0005,760
2001-02-025996165915912,997,0005,910
2001-02-015915995835991,435,0005,990
2001-01-315885965845911,330,0005,910
2001-01-305855885805801,364,0005,800
2001-01-29575588575575924,0005,750
2001-01-265605975465903,992,0005,900
2001-01-255355545355401,147,0005,400
2001-01-24560565545545973,0005,450
2001-01-235405655405551,441,0005,550
2001-01-225505705425561,395,0005,560
2001-01-195716005665762,151,0005,760
2001-01-185485765485591,817,0005,590
2001-01-175565565325361,643,0005,360
2001-01-165245775245765,066,0005,760
2001-01-154885074834992,388,0004,990
2001-01-124694794394784,975,0004,780
2001-01-114944984714792,475,0004,790
2001-01-10503509496497976,0004,970
2001-01-095025144965021,213,0005,020
2001-01-055055205005081,340,0005,080
2001-01-045255305075191,051,0005,190

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