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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 425 | 430 | 420 | 430 | 825,000 | 4,300 |
| 2001-12-27 | 410 | 430 | 408 | 430 | 1,549,000 | 4,300 |
| 2001-12-26 | 419 | 419 | 405 | 405 | 1,093,000 | 4,050 |
| 2001-12-25 | 408 | 414 | 406 | 410 | 1,949,000 | 4,100 |
| 2001-12-21 | 422 | 430 | 407 | 413 | 2,987,000 | 4,130 |
| 2001-12-20 | 437 | 439 | 432 | 432 | 1,365,000 | 4,320 |
| 2001-12-19 | 432 | 440 | 425 | 440 | 955,000 | 4,400 |
| 2001-12-18 | 430 | 445 | 424 | 427 | 1,647,000 | 4,270 |
| 2001-12-17 | 422 | 428 | 421 | 424 | 1,390,000 | 4,240 |
| 2001-12-14 | 445 | 445 | 430 | 437 | 6,918,000 | 4,370 |
| 2001-12-13 | 447 | 451 | 426 | 430 | 2,355,000 | 4,300 |
| 2001-12-12 | 440 | 448 | 432 | 446 | 2,360,000 | 4,460 |
| 2001-12-11 | 432 | 432 | 409 | 420 | 1,720,000 | 4,200 |
| 2001-12-10 | 441 | 446 | 428 | 439 | 937,000 | 4,390 |
| 2001-12-07 | 450 | 451 | 437 | 451 | 1,898,000 | 4,510 |
| 2001-12-06 | 450 | 460 | 445 | 453 | 3,867,000 | 4,530 |
| 2001-12-05 | 425 | 432 | 419 | 432 | 2,789,000 | 4,320 |
| 2001-12-04 | 402 | 408 | 401 | 405 | 1,452,000 | 4,050 |
| 2001-12-03 | 416 | 419 | 409 | 409 | 1,771,000 | 4,090 |
| 2001-11-30 | 425 | 430 | 416 | 416 | 2,749,000 | 4,160 |
| 2001-11-29 | 424 | 430 | 419 | 424 | 3,198,000 | 4,240 |
| 2001-11-28 | 446 | 447 | 428 | 431 | 1,670,000 | 4,310 |
| 2001-11-27 | 455 | 455 | 442 | 442 | 2,000,000 | 4,420 |
| 2001-11-26 | 445 | 461 | 442 | 455 | 1,767,000 | 4,550 |
| 2001-11-22 | 436 | 440 | 427 | 440 | 1,600,000 | 4,400 |
| 2001-11-21 | 424 | 434 | 418 | 431 | 2,980,000 | 4,310 |
| 2001-11-20 | 460 | 461 | 434 | 439 | 3,091,000 | 4,390 |
| 2001-11-19 | 461 | 468 | 455 | 462 | 2,310,000 | 4,620 |
| 2001-11-16 | 448 | 472 | 443 | 470 | 4,690,000 | 4,700 |
| 2001-11-15 | 434 | 450 | 433 | 450 | 2,350,000 | 4,500 |
| 2001-11-14 | 435 | 445 | 423 | 424 | 1,985,000 | 4,240 |
| 2001-11-13 | 410 | 428 | 410 | 424 | 3,202,000 | 4,240 |
| 2001-11-12 | 421 | 424 | 409 | 413 | 2,795,000 | 4,130 |
| 2001-11-09 | 439 | 444 | 432 | 436 | 1,461,000 | 4,360 |
| 2001-11-08 | 438 | 445 | 429 | 444 | 2,048,000 | 4,440 |
| 2001-11-07 | 460 | 462 | 439 | 443 | 2,208,000 | 4,430 |
| 2001-11-06 | 463 | 465 | 451 | 460 | 3,245,000 | 4,600 |
| 2001-11-05 | 457 | 457 | 448 | 456 | 1,125,000 | 4,560 |
| 2001-11-02 | 463 | 476 | 455 | 457 | 4,857,000 | 4,570 |
| 2001-11-01 | 442 | 460 | 435 | 438 | 3,122,000 | 4,380 |
| 2001-10-31 | 415 | 438 | 409 | 432 | 2,558,000 | 4,320 |
| 2001-10-30 | 416 | 426 | 401 | 420 | 2,614,000 | 4,200 |
| 2001-10-29 | 446 | 457 | 428 | 428 | 1,935,000 | 4,280 |
| 2001-10-26 | 460 | 464 | 443 | 446 | 2,530,000 | 4,460 |
| 2001-10-25 | 445 | 460 | 445 | 455 | 1,779,000 | 4,550 |
| 2001-10-24 | 449 | 462 | 448 | 449 | 2,285,000 | 4,490 |
| 2001-10-23 | 465 | 468 | 446 | 461 | 2,472,000 | 4,610 |
| 2001-10-22 | 449 | 460 | 449 | 457 | 1,354,000 | 4,570 |
| 2001-10-19 | 447 | 457 | 441 | 452 | 1,663,000 | 4,520 |
| 2001-10-18 | 449 | 460 | 445 | 447 | 2,889,000 | 4,470 |
| 2001-10-17 | 437 | 460 | 435 | 459 | 3,708,000 | 4,590 |
| 2001-10-16 | 420 | 445 | 411 | 438 | 2,655,000 | 4,380 |
| 2001-10-15 | 420 | 424 | 412 | 420 | 1,076,000 | 4,200 |
| 2001-10-12 | 443 | 446 | 414 | 425 | 5,741,000 | 4,250 |
| 2001-10-11 | 394 | 434 | 394 | 428 | 4,399,000 | 4,280 |
| 2001-10-10 | 394 | 395 | 381 | 384 | 1,596,000 | 3,840 |
| 2001-10-09 | 396 | 403 | 392 | 395 | 3,830,000 | 3,950 |
| 2001-10-05 | 375 | 408 | 368 | 401 | 5,770,000 | 4,010 |
| 2001-10-04 | 347 | 372 | 342 | 371 | 5,679,000 | 3,710 |
| 2001-10-03 | 323 | 333 | 318 | 327 | 2,650,000 | 3,270 |
| 2001-10-02 | 321 | 324 | 309 | 318 | 2,754,000 | 3,180 |
| 2001-10-01 | 322 | 322 | 308 | 317 | 1,371,000 | 3,170 |
| 2001-09-28 | 300 | 325 | 299 | 317 | 4,310,000 | 3,170 |
| 2001-09-27 | 313 | 317 | 299 | 305 | 2,497,000 | 3,050 |
| 2001-09-26 | 314 | 326 | 314 | 323 | 1,466,000 | 3,230 |
| 2001-09-25 | 340 | 349 | 320 | 334 | 2,475,000 | 3,340 |
| 2001-09-21 | 325 | 331 | 315 | 325 | 1,395,000 | 3,250 |
| 2001-09-20 | 335 | 343 | 328 | 336 | 1,285,000 | 3,360 |
| 2001-09-19 | 342 | 360 | 340 | 340 | 1,982,000 | 3,400 |
| 2001-09-18 | 309 | 348 | 309 | 337 | 2,194,000 | 3,370 |
| 2001-09-17 | 320 | 321 | 304 | 304 | 1,944,000 | 3,040 |
| 2001-09-14 | 320 | 343 | 320 | 342 | 1,869,000 | 3,420 |
| 2001-09-13 | 325 | 329 | 316 | 323 | 1,273,000 | 3,230 |
| 2001-09-12 | 314 | 337 | 314 | 325 | 1,963,000 | 3,250 |
| 2001-09-11 | 353 | 361 | 350 | 354 | 1,149,000 | 3,540 |
| 2001-09-10 | 360 | 366 | 355 | 358 | 1,158,000 | 3,580 |
| 2001-09-07 | 368 | 370 | 356 | 368 | 1,101,000 | 3,680 |
| 2001-09-06 | 367 | 376 | 363 | 370 | 1,489,000 | 3,700 |
| 2001-09-05 | 360 | 377 | 350 | 377 | 2,145,000 | 3,770 |
| 2001-09-04 | 356 | 375 | 345 | 375 | 2,626,000 | 3,750 |
| 2001-09-03 | 350 | 356 | 345 | 354 | 1,871,000 | 3,540 |
| 2001-08-31 | 350 | 355 | 343 | 353 | 2,093,000 | 3,530 |
| 2001-08-30 | 359 | 373 | 359 | 370 | 3,382,000 | 3,700 |
| 2001-08-29 | 395 | 395 | 383 | 384 | 1,073,000 | 3,840 |
| 2001-08-28 | 406 | 406 | 391 | 396 | 1,524,000 | 3,960 |
| 2001-08-27 | 408 | 413 | 400 | 400 | 1,355,000 | 4,000 |
| 2001-08-24 | 400 | 403 | 395 | 399 | 1,228,000 | 3,990 |
| 2001-08-23 | 415 | 415 | 400 | 404 | 2,078,000 | 4,040 |
| 2001-08-22 | 411 | 418 | 407 | 411 | 1,724,000 | 4,110 |
| 2001-08-21 | 410 | 420 | 406 | 411 | 2,469,000 | 4,110 |
| 2001-08-20 | 412 | 417 | 399 | 405 | 4,633,000 | 4,050 |
| 2001-08-17 | 459 | 459 | 420 | 437 | 4,350,000 | 4,370 |
| 2001-08-16 | 489 | 489 | 458 | 460 | 2,543,000 | 4,600 |
| 2001-08-15 | 490 | 497 | 482 | 492 | 1,522,000 | 4,920 |
| 2001-08-14 | 492 | 500 | 487 | 489 | 2,346,000 | 4,890 |
| 2001-08-13 | 502 | 510 | 488 | 489 | 835,000 | 4,890 |
| 2001-08-10 | 511 | 528 | 511 | 518 | 641,000 | 5,180 |
| 2001-08-09 | 515 | 529 | 511 | 521 | 541,000 | 5,210 |
| 2001-08-08 | 550 | 554 | 527 | 530 | 762,000 | 5,300 |
| 2001-08-07 | 520 | 550 | 515 | 535 | 1,511,000 | 5,350 |
| 2001-08-06 | 524 | 534 | 516 | 523 | 337,000 | 5,230 |
| 2001-08-03 | 550 | 550 | 526 | 528 | 1,321,000 | 5,280 |
| 2001-08-02 | 536 | 560 | 526 | 550 | 1,989,000 | 5,500 |
| 2001-08-01 | 493 | 508 | 484 | 506 | 1,228,000 | 5,060 |
| 2001-07-31 | 479 | 494 | 478 | 488 | 1,085,000 | 4,880 |
| 2001-07-30 | 485 | 492 | 472 | 479 | 1,165,000 | 4,790 |
| 2001-07-27 | 490 | 491 | 475 | 480 | 1,201,000 | 4,800 |
| 2001-07-26 | 495 | 495 | 482 | 482 | 819,000 | 4,820 |
| 2001-07-25 | 495 | 505 | 486 | 499 | 826,000 | 4,990 |
| 2001-07-24 | 475 | 500 | 475 | 497 | 1,314,000 | 4,970 |
| 2001-07-23 | 490 | 490 | 472 | 478 | 838,000 | 4,780 |
| 2001-07-19 | 500 | 515 | 492 | 500 | 1,402,000 | 5,000 |
| 2001-07-18 | 523 | 523 | 504 | 508 | 1,465,000 | 5,080 |
| 2001-07-17 | 515 | 519 | 509 | 513 | 925,000 | 5,130 |
| 2001-07-16 | 545 | 545 | 525 | 528 | 462,000 | 5,280 |
| 2001-07-13 | 540 | 544 | 530 | 535 | 1,478,000 | 5,350 |
| 2001-07-12 | 539 | 543 | 525 | 535 | 2,490,000 | 5,350 |
| 2001-07-11 | 520 | 534 | 517 | 519 | 1,018,000 | 5,190 |
| 2001-07-10 | 543 | 544 | 528 | 540 | 1,726,000 | 5,400 |
| 2001-07-09 | 538 | 545 | 530 | 542 | 1,058,000 | 5,420 |
| 2001-07-06 | 555 | 564 | 550 | 552 | 1,884,000 | 5,520 |
| 2001-07-05 | 597 | 597 | 580 | 585 | 949,000 | 5,850 |
| 2001-07-04 | 600 | 603 | 588 | 597 | 1,154,000 | 5,970 |
| 2001-07-03 | 600 | 602 | 591 | 597 | 685,000 | 5,970 |
| 2001-07-02 | 615 | 615 | 591 | 598 | 1,033,000 | 5,980 |
| 2001-06-29 | 590 | 605 | 586 | 605 | 1,054,000 | 6,050 |
| 2001-06-28 | 583 | 585 | 571 | 585 | 852,000 | 5,850 |
| 2001-06-27 | 599 | 599 | 580 | 583 | 494,000 | 5,830 |
| 2001-06-26 | 585 | 595 | 580 | 589 | 1,075,000 | 5,890 |
| 2001-06-25 | 613 | 613 | 588 | 595 | 955,000 | 5,950 |
| 2001-06-22 | 620 | 620 | 592 | 603 | 1,736,000 | 6,030 |
| 2001-06-21 | 594 | 617 | 587 | 601 | 2,644,000 | 6,010 |
| 2001-06-20 | 563 | 571 | 555 | 564 | 760,000 | 5,640 |
| 2001-06-19 | 557 | 572 | 550 | 553 | 906,000 | 5,530 |
| 2001-06-18 | 570 | 577 | 555 | 564 | 761,000 | 5,640 |
| 2001-06-15 | 561 | 575 | 556 | 575 | 1,378,000 | 5,750 |
| 2001-06-14 | 575 | 585 | 570 | 572 | 933,000 | 5,720 |
| 2001-06-13 | 580 | 599 | 574 | 581 | 1,279,000 | 5,810 |
| 2001-06-12 | 584 | 590 | 578 | 578 | 1,285,000 | 5,780 |
| 2001-06-11 | 610 | 612 | 591 | 594 | 397,000 | 5,940 |
| 2001-06-08 | 620 | 627 | 613 | 615 | 4,384,000 | 6,150 |
| 2001-06-07 | 580 | 597 | 580 | 596 | 848,000 | 5,960 |
| 2001-06-06 | 589 | 594 | 580 | 584 | 872,000 | 5,840 |
| 2001-06-05 | 582 | 582 | 570 | 582 | 737,000 | 5,820 |
| 2001-06-04 | 585 | 586 | 577 | 580 | 623,000 | 5,800 |
| 2001-06-01 | 590 | 597 | 581 | 582 | 838,000 | 5,820 |
| 2001-05-31 | 590 | 599 | 569 | 580 | 1,844,000 | 5,800 |
| 2001-05-30 | 600 | 605 | 590 | 591 | 1,608,000 | 5,910 |
| 2001-05-29 | 621 | 625 | 616 | 618 | 857,000 | 6,180 |
| 2001-05-28 | 629 | 635 | 621 | 625 | 536,000 | 6,250 |
| 2001-05-25 | 636 | 637 | 620 | 620 | 922,000 | 6,200 |
| 2001-05-24 | 630 | 637 | 625 | 637 | 1,158,000 | 6,370 |
| 2001-05-23 | 642 | 653 | 637 | 641 | 998,000 | 6,410 |
| 2001-05-22 | 660 | 662 | 650 | 652 | 1,690,000 | 6,520 |
| 2001-05-21 | 643 | 657 | 638 | 655 | 1,765,000 | 6,550 |
| 2001-05-18 | 628 | 638 | 625 | 627 | 1,044,000 | 6,270 |
| 2001-05-17 | 638 | 645 | 625 | 628 | 1,983,000 | 6,280 |
| 2001-05-16 | 649 | 649 | 631 | 631 | 2,449,000 | 6,310 |
| 2001-05-15 | 611 | 641 | 611 | 641 | 2,057,000 | 6,410 |
| 2001-05-14 | 621 | 625 | 610 | 610 | 1,377,000 | 6,100 |
| 2001-05-11 | 616 | 635 | 616 | 627 | 1,531,000 | 6,270 |
| 2001-05-10 | 623 | 633 | 616 | 616 | 1,463,000 | 6,160 |
| 2001-05-09 | 644 | 645 | 623 | 632 | 1,663,000 | 6,320 |
| 2001-05-08 | 645 | 651 | 639 | 645 | 2,216,000 | 6,450 |
| 2001-05-07 | 639 | 646 | 628 | 639 | 1,913,000 | 6,390 |
| 2001-05-02 | 648 | 650 | 633 | 643 | 1,969,000 | 6,430 |
| 2001-05-01 | 627 | 650 | 627 | 648 | 1,761,000 | 6,480 |
| 2001-04-27 | 640 | 640 | 610 | 610 | 2,816,000 | 6,100 |
| 2001-04-26 | 647 | 665 | 631 | 640 | 2,689,000 | 6,400 |
| 2001-04-25 | 640 | 651 | 640 | 641 | 1,272,000 | 6,410 |
| 2001-04-24 | 637 | 657 | 627 | 650 | 1,129,000 | 6,500 |
| 2001-04-23 | 651 | 664 | 638 | 647 | 913,000 | 6,470 |
| 2001-04-20 | 649 | 660 | 649 | 660 | 1,679,000 | 6,600 |
| 2001-04-19 | 667 | 673 | 645 | 645 | 3,050,000 | 6,450 |
| 2001-04-18 | 619 | 647 | 618 | 647 | 3,204,000 | 6,470 |
| 2001-04-17 | 610 | 616 | 603 | 616 | 1,818,000 | 6,160 |
| 2001-04-16 | 644 | 644 | 619 | 620 | 1,024,000 | 6,200 |
| 2001-04-13 | 640 | 651 | 635 | 648 | 5,092,000 | 6,480 |
| 2001-04-12 | 630 | 630 | 615 | 622 | 2,856,000 | 6,220 |
| 2001-04-11 | 598 | 603 | 580 | 602 | 3,247,000 | 6,020 |
| 2001-04-10 | 579 | 579 | 564 | 569 | 2,079,000 | 5,690 |
| 2001-04-09 | 603 | 603 | 581 | 581 | 2,100,000 | 5,810 |
| 2001-04-06 | 643 | 647 | 603 | 603 | 2,574,000 | 6,030 |
| 2001-04-05 | 615 | 632 | 614 | 623 | 2,752,000 | 6,230 |
| 2001-04-04 | 610 | 614 | 602 | 607 | 2,415,000 | 6,070 |
| 2001-04-03 | 616 | 639 | 616 | 630 | 1,538,000 | 6,300 |
| 2001-04-02 | 622 | 650 | 608 | 630 | 1,570,000 | 6,300 |
| 2001-03-30 | 660 | 668 | 632 | 632 | 987,000 | 6,320 |
| 2001-03-29 | 659 | 659 | 634 | 634 | 2,354,000 | 6,340 |
| 2001-03-28 | 682 | 691 | 670 | 679 | 2,312,000 | 6,790 |
| 2001-03-27 | 669 | 688 | 660 | 677 | 2,114,000 | 6,770 |
| 2001-03-26 | 645 | 690 | 645 | 689 | 3,816,000 | 6,890 |
| 2001-03-23 | 600 | 650 | 600 | 648 | 4,475,000 | 6,480 |
| 2001-03-22 | 590 | 615 | 580 | 580 | 2,130,000 | 5,800 |
| 2001-03-21 | 565 | 600 | 560 | 600 | 1,767,000 | 6,000 |
| 2001-03-19 | 556 | 600 | 556 | 571 | 2,294,000 | 5,710 |
| 2001-03-16 | 531 | 580 | 530 | 565 | 2,568,000 | 5,650 |
| 2001-03-15 | 513 | 533 | 511 | 526 | 1,889,000 | 5,260 |
| 2001-03-14 | 527 | 547 | 527 | 533 | 1,297,000 | 5,330 |
| 2001-03-13 | 515 | 531 | 513 | 516 | 3,600,000 | 5,160 |
| 2001-03-12 | 565 | 574 | 563 | 565 | 2,074,000 | 5,650 |
| 2001-03-09 | 585 | 612 | 585 | 586 | 5,576,000 | 5,860 |
| 2001-03-08 | 585 | 598 | 581 | 586 | 7,126,000 | 5,860 |
| 2001-03-07 | 560 | 563 | 554 | 558 | 2,970,000 | 5,580 |
| 2001-03-06 | 525 | 542 | 522 | 538 | 1,665,000 | 5,380 |
| 2001-03-05 | 512 | 521 | 511 | 515 | 2,616,000 | 5,150 |
| 2001-03-02 | 538 | 544 | 522 | 522 | 2,849,000 | 5,220 |
| 2001-03-01 | 537 | 550 | 536 | 544 | 2,685,000 | 5,440 |
| 2001-02-28 | 558 | 559 | 536 | 536 | 2,294,000 | 5,360 |
| 2001-02-27 | 554 | 562 | 552 | 555 | 2,520,000 | 5,550 |
| 2001-02-26 | 542 | 551 | 542 | 544 | 1,723,000 | 5,440 |
| 2001-02-23 | 523 | 541 | 521 | 536 | 1,788,000 | 5,360 |
| 2001-02-22 | 530 | 538 | 522 | 529 | 2,434,000 | 5,290 |
| 2001-02-21 | 534 | 553 | 521 | 540 | 3,834,000 | 5,400 |
| 2001-02-20 | 510 | 523 | 510 | 520 | 1,364,000 | 5,200 |
| 2001-02-19 | 510 | 520 | 509 | 515 | 1,712,000 | 5,150 |
| 2001-02-16 | 529 | 535 | 522 | 530 | 2,409,000 | 5,300 |
| 2001-02-15 | 529 | 538 | 523 | 530 | 3,250,000 | 5,300 |
| 2001-02-14 | 541 | 550 | 540 | 545 | 2,040,000 | 5,450 |
| 2001-02-13 | 560 | 566 | 556 | 561 | 1,180,000 | 5,610 |
| 2001-02-09 | 540 | 560 | 540 | 555 | 2,178,000 | 5,550 |
| 2001-02-08 | 559 | 575 | 552 | 560 | 713,000 | 5,600 |
| 2001-02-07 | 556 | 574 | 556 | 567 | 1,693,000 | 5,670 |
| 2001-02-06 | 580 | 594 | 576 | 576 | 1,280,000 | 5,760 |
| 2001-02-05 | 583 | 611 | 576 | 576 | 1,832,000 | 5,760 |
| 2001-02-02 | 599 | 616 | 591 | 591 | 2,997,000 | 5,910 |
| 2001-02-01 | 591 | 599 | 583 | 599 | 1,435,000 | 5,990 |
| 2001-01-31 | 588 | 596 | 584 | 591 | 1,330,000 | 5,910 |
| 2001-01-30 | 585 | 588 | 580 | 580 | 1,364,000 | 5,800 |
| 2001-01-29 | 575 | 588 | 575 | 575 | 924,000 | 5,750 |
| 2001-01-26 | 560 | 597 | 546 | 590 | 3,992,000 | 5,900 |
| 2001-01-25 | 535 | 554 | 535 | 540 | 1,147,000 | 5,400 |
| 2001-01-24 | 560 | 565 | 545 | 545 | 973,000 | 5,450 |
| 2001-01-23 | 540 | 565 | 540 | 555 | 1,441,000 | 5,550 |
| 2001-01-22 | 550 | 570 | 542 | 556 | 1,395,000 | 5,560 |
| 2001-01-19 | 571 | 600 | 566 | 576 | 2,151,000 | 5,760 |
| 2001-01-18 | 548 | 576 | 548 | 559 | 1,817,000 | 5,590 |
| 2001-01-17 | 556 | 556 | 532 | 536 | 1,643,000 | 5,360 |
| 2001-01-16 | 524 | 577 | 524 | 576 | 5,066,000 | 5,760 |
| 2001-01-15 | 488 | 507 | 483 | 499 | 2,388,000 | 4,990 |
| 2001-01-12 | 469 | 479 | 439 | 478 | 4,975,000 | 4,780 |
| 2001-01-11 | 494 | 498 | 471 | 479 | 2,475,000 | 4,790 |
| 2001-01-10 | 503 | 509 | 496 | 497 | 976,000 | 4,970 |
| 2001-01-09 | 502 | 514 | 496 | 502 | 1,213,000 | 5,020 |
| 2001-01-05 | 505 | 520 | 500 | 508 | 1,340,000 | 5,080 |
| 2001-01-04 | 525 | 530 | 507 | 519 | 1,051,000 | 5,190 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
