6703 OKI の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 197 | 197 | 191 | 192 | 1,231,000 | 1,920 |
| 2002-12-27 | 205 | 205 | 198 | 198 | 3,485,000 | 1,980 |
| 2002-12-26 | 196 | 201 | 194 | 200 | 1,936,000 | 2,000 |
| 2002-12-25 | 194 | 198 | 191 | 193 | 1,932,000 | 1,930 |
| 2002-12-24 | 187 | 197 | 185 | 194 | 2,027,000 | 1,940 |
| 2002-12-20 | 186 | 188 | 182 | 186 | 1,971,000 | 1,860 |
| 2002-12-19 | 180 | 192 | 178 | 189 | 4,001,000 | 1,890 |
| 2002-12-18 | 190 | 190 | 182 | 183 | 3,777,000 | 1,830 |
| 2002-12-17 | 198 | 198 | 190 | 193 | 2,490,000 | 1,930 |
| 2002-12-16 | 191 | 195 | 190 | 190 | 2,983,000 | 1,900 |
| 2002-12-13 | 206 | 208 | 194 | 196 | 6,564,000 | 1,960 |
| 2002-12-12 | 207 | 210 | 206 | 208 | 2,124,000 | 2,080 |
| 2002-12-11 | 216 | 218 | 207 | 207 | 4,195,000 | 2,070 |
| 2002-12-10 | 206 | 208 | 198 | 208 | 4,586,000 | 2,080 |
| 2002-12-09 | 208 | 214 | 208 | 210 | 2,113,000 | 2,100 |
| 2002-12-06 | 210 | 215 | 208 | 213 | 2,711,000 | 2,130 |
| 2002-12-05 | 211 | 216 | 206 | 211 | 3,404,000 | 2,110 |
| 2002-12-04 | 216 | 219 | 210 | 212 | 4,369,000 | 2,120 |
| 2002-12-03 | 222 | 232 | 220 | 220 | 7,879,000 | 2,200 |
| 2002-12-02 | 216 | 224 | 216 | 222 | 5,216,000 | 2,220 |
| 2002-11-29 | 219 | 227 | 212 | 220 | 11,401,000 | 2,200 |
| 2002-11-28 | 209 | 220 | 207 | 218 | 17,618,000 | 2,180 |
| 2002-11-27 | 190 | 201 | 187 | 201 | 5,889,000 | 2,010 |
| 2002-11-26 | 203 | 204 | 191 | 192 | 9,696,000 | 1,920 |
| 2002-11-25 | 185 | 198 | 185 | 198 | 8,907,000 | 1,980 |
| 2002-11-22 | 191 | 192 | 185 | 187 | 4,042,000 | 1,870 |
| 2002-11-21 | 184 | 189 | 182 | 186 | 4,458,000 | 1,860 |
| 2002-11-20 | 172 | 179 | 171 | 179 | 2,478,000 | 1,790 |
| 2002-11-19 | 173 | 175 | 168 | 175 | 3,408,000 | 1,750 |
| 2002-11-18 | 181 | 181 | 171 | 174 | 2,894,000 | 1,740 |
| 2002-11-15 | 184 | 184 | 178 | 182 | 3,562,000 | 1,820 |
| 2002-11-14 | 183 | 187 | 177 | 179 | 6,741,000 | 1,790 |
| 2002-11-13 | 189 | 190 | 179 | 184 | 18,931,000 | 1,840 |
| 2002-11-12 | 160 | 167 | 159 | 164 | 2,872,000 | 1,640 |
| 2002-11-11 | 177 | 178 | 165 | 167 | 4,367,000 | 1,670 |
| 2002-11-08 | 190 | 193 | 181 | 181 | 8,069,000 | 1,810 |
| 2002-11-07 | 174 | 197 | 173 | 197 | 18,692,000 | 1,970 |
| 2002-11-06 | 171 | 176 | 168 | 172 | 3,914,000 | 1,720 |
| 2002-11-05 | 171 | 172 | 167 | 170 | 3,107,000 | 1,700 |
| 2002-11-01 | 166 | 169 | 165 | 166 | 1,111,000 | 1,660 |
| 2002-10-31 | 175 | 175 | 166 | 171 | 2,109,000 | 1,710 |
| 2002-10-30 | 171 | 175 | 170 | 172 | 1,188,000 | 1,720 |
| 2002-10-29 | 173 | 175 | 171 | 172 | 1,520,000 | 1,720 |
| 2002-10-28 | 173 | 174 | 167 | 173 | 1,961,000 | 1,730 |
| 2002-10-25 | 170 | 171 | 167 | 168 | 1,587,000 | 1,680 |
| 2002-10-24 | 178 | 179 | 172 | 172 | 1,545,000 | 1,720 |
| 2002-10-23 | 178 | 179 | 172 | 177 | 2,676,000 | 1,770 |
| 2002-10-22 | 188 | 188 | 178 | 179 | 2,254,000 | 1,790 |
| 2002-10-21 | 193 | 193 | 187 | 189 | 1,396,000 | 1,890 |
| 2002-10-18 | 192 | 194 | 190 | 193 | 1,794,000 | 1,930 |
| 2002-10-17 | 181 | 189 | 181 | 188 | 1,219,000 | 1,880 |
| 2002-10-16 | 191 | 191 | 183 | 184 | 2,752,000 | 1,840 |
| 2002-10-15 | 185 | 187 | 179 | 185 | 2,948,000 | 1,850 |
| 2002-10-11 | 184 | 184 | 173 | 177 | 3,674,000 | 1,770 |
| 2002-10-10 | 170 | 183 | 161 | 181 | 4,271,000 | 1,810 |
| 2002-10-09 | 188 | 190 | 174 | 176 | 3,031,000 | 1,760 |
| 2002-10-08 | 190 | 194 | 186 | 187 | 3,061,000 | 1,870 |
| 2002-10-07 | 200 | 202 | 187 | 189 | 4,616,000 | 1,890 |
| 2002-10-04 | 205 | 209 | 202 | 207 | 2,600,000 | 2,070 |
| 2002-10-03 | 213 | 215 | 210 | 210 | 2,290,000 | 2,100 |
| 2002-10-02 | 223 | 223 | 214 | 216 | 1,482,000 | 2,160 |
| 2002-10-01 | 215 | 219 | 215 | 218 | 1,639,000 | 2,180 |
| 2002-09-30 | 223 | 224 | 219 | 220 | 1,640,000 | 2,200 |
| 2002-09-27 | 224 | 228 | 223 | 225 | 1,894,000 | 2,250 |
| 2002-09-26 | 221 | 224 | 219 | 220 | 2,074,000 | 2,200 |
| 2002-09-25 | 216 | 223 | 214 | 218 | 1,759,000 | 2,180 |
| 2002-09-24 | 219 | 220 | 215 | 218 | 1,863,000 | 2,180 |
| 2002-09-20 | 225 | 228 | 222 | 222 | 2,493,000 | 2,220 |
| 2002-09-19 | 235 | 245 | 233 | 235 | 3,941,000 | 2,350 |
| 2002-09-18 | 228 | 230 | 223 | 227 | 1,839,000 | 2,270 |
| 2002-09-17 | 226 | 232 | 224 | 232 | 2,157,000 | 2,320 |
| 2002-09-13 | 219 | 224 | 218 | 223 | 5,182,000 | 2,230 |
| 2002-09-12 | 222 | 229 | 218 | 227 | 2,121,000 | 2,270 |
| 2002-09-11 | 224 | 227 | 220 | 222 | 2,295,000 | 2,220 |
| 2002-09-10 | 226 | 230 | 222 | 223 | 2,518,000 | 2,230 |
| 2002-09-09 | 235 | 235 | 227 | 228 | 1,643,000 | 2,280 |
| 2002-09-06 | 220 | 225 | 218 | 225 | 2,394,000 | 2,250 |
| 2002-09-05 | 226 | 234 | 224 | 232 | 3,464,000 | 2,320 |
| 2002-09-04 | 212 | 224 | 212 | 222 | 5,359,000 | 2,220 |
| 2002-09-03 | 232 | 233 | 222 | 225 | 3,610,000 | 2,250 |
| 2002-09-02 | 238 | 239 | 233 | 234 | 2,990,000 | 2,340 |
| 2002-08-30 | 241 | 243 | 236 | 240 | 2,624,000 | 2,400 |
| 2002-08-29 | 246 | 247 | 237 | 241 | 4,904,000 | 2,410 |
| 2002-08-28 | 254 | 254 | 248 | 250 | 2,636,000 | 2,500 |
| 2002-08-27 | 255 | 256 | 250 | 252 | 3,206,000 | 2,520 |
| 2002-08-26 | 253 | 259 | 253 | 255 | 5,781,000 | 2,550 |
| 2002-08-23 | 257 | 263 | 257 | 258 | 3,875,000 | 2,580 |
| 2002-08-22 | 251 | 259 | 248 | 257 | 5,721,000 | 2,570 |
| 2002-08-21 | 248 | 251 | 243 | 248 | 6,973,000 | 2,480 |
| 2002-08-20 | 262 | 263 | 248 | 252 | 7,856,000 | 2,520 |
| 2002-08-19 | 267 | 267 | 257 | 258 | 7,550,000 | 2,580 |
| 2002-08-16 | 257 | 265 | 254 | 264 | 8,807,000 | 2,640 |
| 2002-08-15 | 256 | 259 | 253 | 256 | 5,551,000 | 2,560 |
| 2002-08-14 | 252 | 255 | 252 | 252 | 4,395,000 | 2,520 |
| 2002-08-13 | 252 | 260 | 251 | 257 | 9,439,000 | 2,570 |
| 2002-08-12 | 262 | 263 | 253 | 255 | 13,095,000 | 2,550 |
| 2002-08-09 | 265 | 268 | 262 | 265 | 11,752,000 | 2,650 |
| 2002-08-08 | 269 | 277 | 261 | 262 | 23,241,000 | 2,620 |
| 2002-08-07 | 276 | 277 | 265 | 273 | 29,289,000 | 2,730 |
| 2002-08-06 | 285 | 287 | 257 | 261 | 65,937,000 | 2,610 |
| 2002-08-05 | 253 | 283 | 249 | 277 | 79,093,000 | 2,770 |
| 2002-08-02 | 225 | 249 | 218 | 239 | 36,553,000 | 2,390 |
| 2002-08-01 | 220 | 221 | 208 | 212 | 5,333,000 | 2,120 |
| 2002-07-31 | 231 | 231 | 226 | 226 | 1,572,000 | 2,260 |
| 2002-07-30 | 234 | 237 | 229 | 230 | 4,691,000 | 2,300 |
| 2002-07-29 | 233 | 234 | 229 | 229 | 2,780,000 | 2,290 |
| 2002-07-26 | 235 | 237 | 228 | 229 | 3,824,000 | 2,290 |
| 2002-07-25 | 236 | 242 | 233 | 239 | 5,293,000 | 2,390 |
| 2002-07-24 | 230 | 233 | 227 | 231 | 3,065,000 | 2,310 |
| 2002-07-23 | 232 | 236 | 231 | 235 | 4,314,000 | 2,350 |
| 2002-07-22 | 231 | 236 | 230 | 235 | 2,516,000 | 2,350 |
| 2002-07-19 | 242 | 244 | 238 | 238 | 3,377,000 | 2,380 |
| 2002-07-18 | 245 | 252 | 244 | 252 | 3,775,000 | 2,520 |
| 2002-07-17 | 248 | 250 | 238 | 240 | 3,948,000 | 2,400 |
| 2002-07-16 | 251 | 254 | 248 | 248 | 1,918,000 | 2,480 |
| 2002-07-15 | 253 | 256 | 250 | 251 | 1,328,000 | 2,510 |
| 2002-07-12 | 256 | 259 | 250 | 258 | 4,127,000 | 2,580 |
| 2002-07-11 | 257 | 263 | 253 | 254 | 2,007,000 | 2,540 |
| 2002-07-10 | 270 | 273 | 264 | 264 | 1,592,000 | 2,640 |
| 2002-07-09 | 271 | 276 | 266 | 276 | 1,684,000 | 2,760 |
| 2002-07-08 | 280 | 283 | 266 | 268 | 3,409,000 | 2,680 |
| 2002-07-05 | 262 | 273 | 262 | 273 | 2,224,000 | 2,730 |
| 2002-07-04 | 265 | 270 | 260 | 261 | 1,697,000 | 2,610 |
| 2002-07-03 | 257 | 266 | 255 | 265 | 1,637,000 | 2,650 |
| 2002-07-02 | 255 | 260 | 253 | 260 | 1,185,000 | 2,600 |
| 2002-07-01 | 262 | 264 | 258 | 259 | 1,597,000 | 2,590 |
| 2002-06-28 | 249 | 259 | 248 | 259 | 1,993,000 | 2,590 |
| 2002-06-27 | 250 | 251 | 242 | 244 | 2,710,000 | 2,440 |
| 2002-06-26 | 250 | 252 | 243 | 243 | 1,767,000 | 2,430 |
| 2002-06-25 | 256 | 261 | 252 | 252 | 1,738,000 | 2,520 |
| 2002-06-24 | 246 | 256 | 245 | 254 | 2,602,000 | 2,540 |
| 2002-06-21 | 258 | 260 | 253 | 255 | 1,555,000 | 2,550 |
| 2002-06-20 | 251 | 263 | 245 | 263 | 3,251,000 | 2,630 |
| 2002-06-19 | 265 | 267 | 251 | 252 | 2,872,000 | 2,520 |
| 2002-06-18 | 265 | 270 | 261 | 270 | 2,997,000 | 2,700 |
| 2002-06-17 | 264 | 264 | 251 | 255 | 2,249,000 | 2,550 |
| 2002-06-14 | 270 | 271 | 264 | 265 | 4,643,000 | 2,650 |
| 2002-06-13 | 275 | 279 | 271 | 272 | 1,789,000 | 2,720 |
| 2002-06-12 | 280 | 280 | 272 | 274 | 3,508,000 | 2,740 |
| 2002-06-11 | 285 | 287 | 283 | 283 | 2,541,000 | 2,830 |
| 2002-06-10 | 288 | 291 | 285 | 287 | 2,249,000 | 2,870 |
| 2002-06-07 | 288 | 288 | 282 | 284 | 3,945,000 | 2,840 |
| 2002-06-06 | 296 | 298 | 291 | 292 | 2,735,000 | 2,920 |
| 2002-06-05 | 295 | 297 | 293 | 294 | 1,548,000 | 2,940 |
| 2002-06-04 | 297 | 298 | 292 | 293 | 3,047,000 | 2,930 |
| 2002-06-03 | 302 | 305 | 298 | 299 | 2,194,000 | 2,990 |
| 2002-05-31 | 302 | 306 | 298 | 300 | 2,892,000 | 3,000 |
| 2002-05-30 | 302 | 304 | 297 | 302 | 3,323,000 | 3,020 |
| 2002-05-29 | 306 | 308 | 303 | 305 | 2,550,000 | 3,050 |
| 2002-05-28 | 313 | 315 | 307 | 310 | 4,357,000 | 3,100 |
| 2002-05-27 | 304 | 315 | 302 | 311 | 4,493,000 | 3,110 |
| 2002-05-24 | 301 | 304 | 295 | 303 | 3,269,000 | 3,030 |
| 2002-05-23 | 304 | 304 | 296 | 297 | 3,152,000 | 2,970 |
| 2002-05-22 | 290 | 296 | 287 | 295 | 5,131,000 | 2,950 |
| 2002-05-21 | 295 | 300 | 292 | 293 | 3,403,000 | 2,930 |
| 2002-05-20 | 309 | 311 | 297 | 298 | 3,903,000 | 2,980 |
| 2002-05-17 | 304 | 309 | 303 | 307 | 3,304,000 | 3,070 |
| 2002-05-16 | 298 | 302 | 291 | 299 | 2,921,000 | 2,990 |
| 2002-05-15 | 290 | 298 | 287 | 295 | 4,783,000 | 2,950 |
| 2002-05-14 | 290 | 294 | 280 | 281 | 4,604,000 | 2,810 |
| 2002-05-13 | 295 | 296 | 286 | 287 | 3,027,000 | 2,870 |
| 2002-05-10 | 303 | 303 | 297 | 298 | 1,874,000 | 2,980 |
| 2002-05-09 | 307 | 310 | 301 | 305 | 3,603,000 | 3,050 |
| 2002-05-08 | 298 | 306 | 291 | 292 | 5,583,000 | 2,920 |
| 2002-05-07 | 311 | 313 | 299 | 302 | 3,192,000 | 3,020 |
| 2002-05-02 | 315 | 317 | 311 | 316 | 1,370,000 | 3,160 |
| 2002-05-01 | 315 | 321 | 313 | 317 | 1,427,000 | 3,170 |
| 2002-04-30 | 319 | 320 | 311 | 312 | 1,943,000 | 3,120 |
| 2002-04-26 | 336 | 338 | 325 | 327 | 2,370,000 | 3,270 |
| 2002-04-25 | 331 | 335 | 328 | 331 | 1,507,000 | 3,310 |
| 2002-04-24 | 337 | 338 | 331 | 331 | 1,499,000 | 3,310 |
| 2002-04-23 | 333 | 342 | 330 | 340 | 2,727,000 | 3,400 |
| 2002-04-22 | 328 | 337 | 328 | 336 | 2,834,000 | 3,360 |
| 2002-04-19 | 323 | 325 | 316 | 322 | 1,676,000 | 3,220 |
| 2002-04-18 | 329 | 333 | 322 | 327 | 1,882,000 | 3,270 |
| 2002-04-17 | 335 | 335 | 329 | 334 | 3,122,000 | 3,340 |
| 2002-04-16 | 321 | 329 | 316 | 328 | 4,393,000 | 3,280 |
| 2002-04-15 | 308 | 316 | 307 | 316 | 2,066,000 | 3,160 |
| 2002-04-12 | 312 | 314 | 305 | 307 | 3,875,000 | 3,070 |
| 2002-04-11 | 318 | 321 | 313 | 315 | 3,459,000 | 3,150 |
| 2002-04-10 | 305 | 313 | 303 | 312 | 3,292,000 | 3,120 |
| 2002-04-09 | 318 | 319 | 307 | 307 | 3,020,000 | 3,070 |
| 2002-04-08 | 310 | 316 | 309 | 313 | 1,930,000 | 3,130 |
| 2002-04-05 | 312 | 314 | 308 | 310 | 3,076,000 | 3,100 |
| 2002-04-04 | 323 | 325 | 315 | 315 | 1,866,000 | 3,150 |
| 2002-04-03 | 306 | 328 | 305 | 323 | 2,666,000 | 3,230 |
| 2002-04-02 | 311 | 316 | 305 | 314 | 2,366,000 | 3,140 |
| 2002-04-01 | 310 | 314 | 305 | 310 | 1,417,000 | 3,100 |
| 2002-03-29 | 319 | 321 | 308 | 310 | 1,672,000 | 3,100 |
| 2002-03-28 | 327 | 327 | 320 | 322 | 2,001,000 | 3,220 |
| 2002-03-27 | 318 | 324 | 314 | 322 | 1,342,000 | 3,220 |
| 2002-03-26 | 308 | 325 | 303 | 313 | 2,210,000 | 3,130 |
| 2002-03-25 | 316 | 320 | 306 | 308 | 2,902,000 | 3,080 |
| 2002-03-22 | 332 | 334 | 323 | 326 | 2,748,000 | 3,260 |
| 2002-03-20 | 352 | 352 | 335 | 337 | 2,449,000 | 3,370 |
| 2002-03-19 | 339 | 349 | 333 | 347 | 3,865,000 | 3,470 |
| 2002-03-18 | 350 | 351 | 331 | 334 | 2,569,000 | 3,340 |
| 2002-03-15 | 342 | 353 | 336 | 342 | 3,414,000 | 3,420 |
| 2002-03-14 | 335 | 340 | 326 | 337 | 4,543,000 | 3,370 |
| 2002-03-13 | 340 | 359 | 337 | 340 | 4,348,000 | 3,400 |
| 2002-03-12 | 368 | 369 | 345 | 346 | 5,141,000 | 3,460 |
| 2002-03-11 | 382 | 386 | 368 | 372 | 6,386,000 | 3,720 |
| 2002-03-08 | 360 | 369 | 351 | 367 | 13,274,000 | 3,670 |
| 2002-03-07 | 330 | 345 | 325 | 343 | 6,552,000 | 3,430 |
| 2002-03-06 | 327 | 337 | 315 | 318 | 6,158,000 | 3,180 |
| 2002-03-05 | 340 | 342 | 322 | 331 | 9,814,000 | 3,310 |
| 2002-03-04 | 318 | 329 | 317 | 325 | 12,325,000 | 3,250 |
| 2002-03-01 | 286 | 300 | 284 | 299 | 10,816,000 | 2,990 |
| 2002-02-28 | 283 | 297 | 280 | 283 | 15,640,000 | 2,830 |
| 2002-02-27 | 254 | 274 | 252 | 273 | 13,676,000 | 2,730 |
| 2002-02-26 | 248 | 253 | 246 | 253 | 6,867,000 | 2,530 |
| 2002-02-25 | 253 | 253 | 245 | 245 | 4,568,000 | 2,450 |
| 2002-02-22 | 245 | 249 | 237 | 246 | 7,044,000 | 2,460 |
| 2002-02-21 | 243 | 253 | 238 | 251 | 8,112,000 | 2,510 |
| 2002-02-20 | 237 | 246 | 234 | 240 | 3,621,000 | 2,400 |
| 2002-02-19 | 257 | 260 | 240 | 242 | 4,968,000 | 2,420 |
| 2002-02-18 | 260 | 261 | 255 | 257 | 3,108,000 | 2,570 |
| 2002-02-15 | 261 | 267 | 254 | 258 | 4,427,000 | 2,580 |
| 2002-02-14 | 272 | 275 | 258 | 262 | 9,148,000 | 2,620 |
| 2002-02-13 | 280 | 283 | 270 | 272 | 5,079,000 | 2,720 |
| 2002-02-12 | 285 | 288 | 281 | 284 | 5,387,000 | 2,840 |
| 2002-02-08 | 276 | 287 | 271 | 275 | 4,990,000 | 2,750 |
| 2002-02-07 | 274 | 278 | 268 | 277 | 3,817,000 | 2,770 |
| 2002-02-06 | 277 | 285 | 264 | 264 | 4,372,000 | 2,640 |
| 2002-02-05 | 270 | 278 | 270 | 275 | 5,424,000 | 2,750 |
| 2002-02-04 | 275 | 284 | 273 | 280 | 5,828,000 | 2,800 |
| 2002-02-01 | 325 | 327 | 307 | 314 | 4,039,000 | 3,140 |
| 2002-01-31 | 330 | 336 | 323 | 333 | 2,340,000 | 3,330 |
| 2002-01-30 | 335 | 338 | 322 | 327 | 3,695,000 | 3,270 |
| 2002-01-29 | 360 | 360 | 343 | 345 | 1,491,000 | 3,450 |
| 2002-01-28 | 355 | 368 | 351 | 360 | 2,594,000 | 3,600 |
| 2002-01-25 | 356 | 358 | 338 | 345 | 3,415,000 | 3,450 |
| 2002-01-24 | 355 | 364 | 352 | 353 | 1,902,000 | 3,530 |
| 2002-01-23 | 351 | 367 | 351 | 357 | 3,091,000 | 3,570 |
| 2002-01-22 | 367 | 373 | 356 | 356 | 3,239,000 | 3,560 |
| 2002-01-21 | 374 | 381 | 362 | 374 | 3,902,000 | 3,740 |
| 2002-01-18 | 394 | 403 | 370 | 381 | 6,879,000 | 3,810 |
| 2002-01-17 | 394 | 408 | 388 | 404 | 1,787,000 | 4,040 |
| 2002-01-16 | 400 | 406 | 392 | 398 | 2,085,000 | 3,980 |
| 2002-01-15 | 405 | 406 | 394 | 400 | 2,587,000 | 4,000 |
| 2002-01-11 | 427 | 431 | 420 | 420 | 1,960,000 | 4,200 |
| 2002-01-10 | 437 | 441 | 430 | 437 | 1,897,000 | 4,370 |
| 2002-01-09 | 435 | 438 | 430 | 432 | 936,000 | 4,320 |
| 2002-01-08 | 437 | 442 | 424 | 428 | 2,073,000 | 4,280 |
| 2002-01-07 | 444 | 446 | 434 | 438 | 1,121,000 | 4,380 |
| 2002-01-04 | 435 | 446 | 431 | 443 | 1,186,000 | 4,430 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
