6703 OKI の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 418 | 422 | 417 | 419 | 1,417,000 | 4,190 |
| 2003-12-29 | 413 | 416 | 410 | 414 | 2,763,000 | 4,140 |
| 2003-12-26 | 393 | 407 | 393 | 405 | 2,073,000 | 4,050 |
| 2003-12-25 | 392 | 392 | 387 | 391 | 1,041,000 | 3,910 |
| 2003-12-24 | 392 | 394 | 387 | 387 | 1,486,000 | 3,870 |
| 2003-12-22 | 392 | 398 | 390 | 393 | 1,186,000 | 3,930 |
| 2003-12-19 | 391 | 398 | 389 | 397 | 5,491,000 | 3,970 |
| 2003-12-18 | 381 | 386 | 373 | 381 | 2,172,000 | 3,810 |
| 2003-12-17 | 393 | 393 | 380 | 384 | 2,922,000 | 3,840 |
| 2003-12-16 | 376 | 391 | 376 | 390 | 3,878,000 | 3,900 |
| 2003-12-15 | 398 | 399 | 388 | 396 | 2,669,000 | 3,960 |
| 2003-12-12 | 379 | 388 | 371 | 383 | 6,738,000 | 3,830 |
| 2003-12-11 | 362 | 368 | 352 | 364 | 3,896,000 | 3,640 |
| 2003-12-10 | 373 | 373 | 358 | 362 | 4,192,000 | 3,620 |
| 2003-12-09 | 382 | 389 | 371 | 383 | 3,629,000 | 3,830 |
| 2003-12-08 | 398 | 404 | 379 | 381 | 3,228,000 | 3,810 |
| 2003-12-05 | 412 | 413 | 405 | 410 | 1,415,000 | 4,100 |
| 2003-12-04 | 413 | 418 | 408 | 412 | 2,881,000 | 4,120 |
| 2003-12-03 | 421 | 424 | 414 | 418 | 1,696,000 | 4,180 |
| 2003-12-02 | 428 | 434 | 418 | 426 | 4,652,000 | 4,260 |
| 2003-12-01 | 399 | 425 | 390 | 424 | 4,270,000 | 4,240 |
| 2003-11-28 | 420 | 420 | 404 | 414 | 2,064,000 | 4,140 |
| 2003-11-27 | 416 | 425 | 411 | 419 | 4,143,000 | 4,190 |
| 2003-11-26 | 395 | 411 | 391 | 410 | 5,084,000 | 4,100 |
| 2003-11-25 | 399 | 401 | 392 | 394 | 2,956,000 | 3,940 |
| 2003-11-21 | 380 | 389 | 378 | 384 | 3,224,000 | 3,840 |
| 2003-11-20 | 381 | 387 | 372 | 386 | 4,774,000 | 3,860 |
| 2003-11-19 | 379 | 385 | 365 | 368 | 3,186,000 | 3,680 |
| 2003-11-18 | 378 | 395 | 362 | 393 | 6,412,000 | 3,930 |
| 2003-11-17 | 396 | 402 | 378 | 383 | 5,278,000 | 3,830 |
| 2003-11-14 | 435 | 437 | 410 | 416 | 6,201,000 | 4,160 |
| 2003-11-13 | 459 | 462 | 446 | 450 | 2,547,000 | 4,500 |
| 2003-11-12 | 447 | 459 | 444 | 446 | 1,712,000 | 4,460 |
| 2003-11-11 | 480 | 480 | 442 | 452 | 3,288,000 | 4,520 |
| 2003-11-10 | 475 | 494 | 473 | 480 | 8,100,000 | 4,800 |
| 2003-11-07 | 470 | 477 | 462 | 470 | 2,723,000 | 4,700 |
| 2003-11-06 | 491 | 496 | 478 | 478 | 2,786,000 | 4,780 |
| 2003-11-05 | 497 | 502 | 490 | 491 | 3,999,000 | 4,910 |
| 2003-11-04 | 510 | 511 | 494 | 504 | 3,736,000 | 5,040 |
| 2003-10-31 | 494 | 496 | 482 | 487 | 2,264,000 | 4,870 |
| 2003-10-30 | 486 | 499 | 479 | 493 | 2,805,000 | 4,930 |
| 2003-10-29 | 486 | 509 | 482 | 501 | 4,784,000 | 5,010 |
| 2003-10-28 | 470 | 480 | 470 | 471 | 1,448,000 | 4,710 |
| 2003-10-27 | 474 | 483 | 472 | 480 | 2,080,000 | 4,800 |
| 2003-10-24 | 460 | 472 | 455 | 463 | 2,130,000 | 4,630 |
| 2003-10-23 | 472 | 475 | 440 | 449 | 5,095,000 | 4,490 |
| 2003-10-22 | 505 | 514 | 491 | 492 | 2,756,000 | 4,920 |
| 2003-10-21 | 523 | 528 | 495 | 498 | 4,332,000 | 4,980 |
| 2003-10-20 | 485 | 522 | 485 | 513 | 5,690,000 | 5,130 |
| 2003-10-17 | 500 | 515 | 486 | 491 | 7,414,000 | 4,910 |
| 2003-10-16 | 457 | 497 | 454 | 497 | 11,893,000 | 4,970 |
| 2003-10-15 | 455 | 456 | 444 | 447 | 6,408,000 | 4,470 |
| 2003-10-14 | 417 | 460 | 415 | 455 | 13,661,000 | 4,550 |
| 2003-10-10 | 428 | 429 | 417 | 417 | 6,409,000 | 4,170 |
| 2003-10-09 | 424 | 429 | 421 | 424 | 3,189,000 | 4,240 |
| 2003-10-08 | 422 | 429 | 419 | 425 | 7,509,000 | 4,250 |
| 2003-10-07 | 417 | 422 | 417 | 422 | 3,283,000 | 4,220 |
| 2003-10-06 | 420 | 425 | 412 | 413 | 6,964,000 | 4,130 |
| 2003-10-03 | 397 | 413 | 394 | 409 | 4,115,000 | 4,090 |
| 2003-10-02 | 395 | 395 | 385 | 391 | 3,535,000 | 3,910 |
| 2003-10-01 | 379 | 386 | 378 | 383 | 1,703,000 | 3,830 |
| 2003-09-30 | 379 | 390 | 377 | 384 | 2,039,000 | 3,840 |
| 2003-09-29 | 384 | 384 | 374 | 377 | 1,246,000 | 3,770 |
| 2003-09-26 | 370 | 384 | 370 | 380 | 3,593,000 | 3,800 |
| 2003-09-25 | 384 | 385 | 373 | 379 | 2,456,000 | 3,790 |
| 2003-09-24 | 394 | 406 | 391 | 393 | 3,487,000 | 3,930 |
| 2003-09-22 | 404 | 404 | 394 | 394 | 2,421,000 | 3,940 |
| 2003-09-19 | 417 | 420 | 409 | 409 | 2,690,000 | 4,090 |
| 2003-09-18 | 411 | 416 | 408 | 413 | 2,450,000 | 4,130 |
| 2003-09-17 | 411 | 418 | 406 | 416 | 4,619,000 | 4,160 |
| 2003-09-16 | 407 | 407 | 400 | 405 | 2,337,000 | 4,050 |
| 2003-09-12 | 402 | 407 | 401 | 403 | 4,945,000 | 4,030 |
| 2003-09-11 | 410 | 411 | 400 | 401 | 2,484,000 | 4,010 |
| 2003-09-10 | 412 | 418 | 408 | 413 | 2,599,000 | 4,130 |
| 2003-09-09 | 416 | 420 | 413 | 417 | 3,835,000 | 4,170 |
| 2003-09-08 | 403 | 415 | 403 | 408 | 2,956,000 | 4,080 |
| 2003-09-05 | 420 | 424 | 408 | 413 | 2,431,000 | 4,130 |
| 2003-09-04 | 422 | 427 | 417 | 419 | 5,167,000 | 4,190 |
| 2003-09-03 | 429 | 435 | 420 | 421 | 10,637,000 | 4,210 |
| 2003-09-02 | 416 | 427 | 414 | 423 | 14,975,000 | 4,230 |
| 2003-09-01 | 402 | 411 | 398 | 411 | 8,874,000 | 4,110 |
| 2003-08-29 | 401 | 401 | 393 | 398 | 3,091,000 | 3,980 |
| 2003-08-28 | 403 | 405 | 397 | 397 | 4,932,000 | 3,970 |
| 2003-08-27 | 400 | 406 | 398 | 400 | 8,813,000 | 4,000 |
| 2003-08-26 | 389 | 393 | 383 | 391 | 1,909,000 | 3,910 |
| 2003-08-25 | 393 | 398 | 390 | 394 | 3,352,000 | 3,940 |
| 2003-08-22 | 395 | 396 | 383 | 384 | 2,716,000 | 3,840 |
| 2003-08-21 | 392 | 398 | 391 | 395 | 2,479,000 | 3,950 |
| 2003-08-20 | 400 | 400 | 391 | 397 | 2,911,000 | 3,970 |
| 2003-08-19 | 399 | 405 | 396 | 401 | 9,238,000 | 4,010 |
| 2003-08-18 | 382 | 390 | 380 | 389 | 4,144,000 | 3,890 |
| 2003-08-15 | 369 | 380 | 369 | 376 | 4,240,000 | 3,760 |
| 2003-08-14 | 357 | 367 | 352 | 366 | 2,680,000 | 3,660 |
| 2003-08-13 | 360 | 360 | 353 | 354 | 2,015,000 | 3,540 |
| 2003-08-12 | 361 | 361 | 351 | 351 | 1,744,000 | 3,510 |
| 2003-08-11 | 340 | 361 | 339 | 357 | 3,548,000 | 3,570 |
| 2003-08-08 | 335 | 342 | 333 | 338 | 3,122,000 | 3,380 |
| 2003-08-07 | 339 | 340 | 333 | 334 | 2,698,000 | 3,340 |
| 2003-08-06 | 340 | 347 | 340 | 342 | 2,451,000 | 3,420 |
| 2003-08-05 | 357 | 360 | 350 | 350 | 1,967,000 | 3,500 |
| 2003-08-04 | 358 | 363 | 356 | 361 | 2,182,000 | 3,610 |
| 2003-08-01 | 373 | 375 | 366 | 367 | 2,486,000 | 3,670 |
| 2003-07-31 | 379 | 379 | 362 | 372 | 3,595,000 | 3,720 |
| 2003-07-30 | 379 | 391 | 378 | 378 | 10,730,000 | 3,780 |
| 2003-07-29 | 380 | 381 | 372 | 377 | 2,873,000 | 3,770 |
| 2003-07-28 | 384 | 385 | 377 | 378 | 4,944,000 | 3,780 |
| 2003-07-25 | 385 | 385 | 371 | 374 | 5,358,000 | 3,740 |
| 2003-07-24 | 376 | 391 | 376 | 389 | 4,586,000 | 3,890 |
| 2003-07-23 | 372 | 373 | 368 | 372 | 2,190,000 | 3,720 |
| 2003-07-22 | 365 | 373 | 361 | 366 | 2,040,000 | 3,660 |
| 2003-07-18 | 355 | 375 | 354 | 373 | 2,758,000 | 3,730 |
| 2003-07-17 | 372 | 373 | 365 | 365 | 2,763,000 | 3,650 |
| 2003-07-16 | 388 | 390 | 374 | 387 | 2,870,000 | 3,870 |
| 2003-07-15 | 386 | 395 | 384 | 385 | 3,502,000 | 3,850 |
| 2003-07-14 | 380 | 385 | 375 | 381 | 2,586,000 | 3,810 |
| 2003-07-11 | 380 | 380 | 369 | 370 | 5,918,000 | 3,700 |
| 2003-07-10 | 398 | 399 | 391 | 393 | 3,935,000 | 3,930 |
| 2003-07-09 | 418 | 425 | 386 | 403 | 11,126,000 | 4,030 |
| 2003-07-08 | 412 | 412 | 396 | 399 | 10,720,000 | 3,990 |
| 2003-07-07 | 365 | 392 | 364 | 392 | 6,329,000 | 3,920 |
| 2003-07-04 | 351 | 366 | 351 | 365 | 3,239,000 | 3,650 |
| 2003-07-03 | 380 | 381 | 356 | 361 | 7,398,000 | 3,610 |
| 2003-07-02 | 360 | 372 | 360 | 365 | 6,827,000 | 3,650 |
| 2003-07-01 | 345 | 358 | 343 | 355 | 6,256,000 | 3,550 |
| 2003-06-30 | 338 | 349 | 335 | 344 | 4,637,000 | 3,440 |
| 2003-06-27 | 330 | 343 | 328 | 343 | 6,764,000 | 3,430 |
| 2003-06-26 | 321 | 323 | 317 | 322 | 2,597,000 | 3,220 |
| 2003-06-25 | 329 | 331 | 323 | 326 | 2,319,000 | 3,260 |
| 2003-06-24 | 331 | 332 | 326 | 328 | 2,410,000 | 3,280 |
| 2003-06-23 | 333 | 336 | 328 | 333 | 3,678,000 | 3,330 |
| 2003-06-20 | 323 | 335 | 322 | 333 | 3,776,000 | 3,330 |
| 2003-06-19 | 334 | 337 | 324 | 328 | 3,874,000 | 3,280 |
| 2003-06-18 | 334 | 340 | 330 | 338 | 7,724,000 | 3,380 |
| 2003-06-17 | 322 | 334 | 320 | 331 | 13,960,000 | 3,310 |
| 2003-06-16 | 306 | 315 | 305 | 314 | 5,189,000 | 3,140 |
| 2003-06-13 | 309 | 310 | 305 | 308 | 4,496,000 | 3,080 |
| 2003-06-12 | 313 | 315 | 305 | 305 | 3,211,000 | 3,050 |
| 2003-06-11 | 307 | 313 | 306 | 308 | 2,928,000 | 3,080 |
| 2003-06-10 | 303 | 308 | 301 | 305 | 3,165,000 | 3,050 |
| 2003-06-09 | 305 | 317 | 304 | 313 | 4,133,000 | 3,130 |
| 2003-06-06 | 308 | 310 | 301 | 310 | 4,551,000 | 3,100 |
| 2003-06-05 | 298 | 312 | 295 | 310 | 10,171,000 | 3,100 |
| 2003-06-04 | 292 | 300 | 290 | 293 | 4,329,000 | 2,930 |
| 2003-06-03 | 293 | 293 | 286 | 291 | 2,854,000 | 2,910 |
| 2003-06-02 | 289 | 298 | 288 | 292 | 8,742,000 | 2,920 |
| 2003-05-30 | 279 | 285 | 279 | 285 | 6,901,000 | 2,850 |
| 2003-05-29 | 278 | 282 | 276 | 279 | 3,897,000 | 2,790 |
| 2003-05-28 | 279 | 279 | 275 | 277 | 3,375,000 | 2,770 |
| 2003-05-27 | 274 | 274 | 269 | 272 | 1,604,000 | 2,720 |
| 2003-05-26 | 277 | 278 | 269 | 273 | 2,405,000 | 2,730 |
| 2003-05-23 | 274 | 281 | 274 | 276 | 5,094,000 | 2,760 |
| 2003-05-22 | 264 | 270 | 264 | 269 | 2,188,000 | 2,690 |
| 2003-05-21 | 266 | 269 | 264 | 265 | 1,312,000 | 2,650 |
| 2003-05-20 | 263 | 268 | 261 | 268 | 2,079,000 | 2,680 |
| 2003-05-19 | 269 | 271 | 263 | 269 | 1,714,000 | 2,690 |
| 2003-05-16 | 278 | 278 | 271 | 273 | 2,911,000 | 2,730 |
| 2003-05-15 | 277 | 280 | 274 | 276 | 5,077,000 | 2,760 |
| 2003-05-14 | 266 | 279 | 266 | 278 | 6,305,000 | 2,780 |
| 2003-05-13 | 269 | 272 | 267 | 271 | 3,681,000 | 2,710 |
| 2003-05-12 | 272 | 273 | 265 | 267 | 3,263,000 | 2,670 |
| 2003-05-09 | 267 | 267 | 262 | 267 | 2,343,000 | 2,670 |
| 2003-05-08 | 262 | 268 | 258 | 266 | 4,139,000 | 2,660 |
| 2003-05-07 | 262 | 265 | 258 | 262 | 5,377,000 | 2,620 |
| 2003-05-06 | 253 | 258 | 252 | 253 | 3,916,000 | 2,530 |
| 2003-05-02 | 245 | 251 | 245 | 249 | 2,776,000 | 2,490 |
| 2003-05-01 | 253 | 255 | 241 | 253 | 4,432,000 | 2,530 |
| 2003-04-30 | 258 | 261 | 244 | 256 | 5,715,000 | 2,560 |
| 2003-04-28 | 256 | 259 | 253 | 255 | 1,807,000 | 2,550 |
| 2003-04-25 | 265 | 266 | 255 | 259 | 4,056,000 | 2,590 |
| 2003-04-24 | 273 | 275 | 266 | 267 | 1,505,000 | 2,670 |
| 2003-04-23 | 268 | 277 | 264 | 271 | 2,553,000 | 2,710 |
| 2003-04-22 | 275 | 276 | 263 | 267 | 2,597,000 | 2,670 |
| 2003-04-21 | 279 | 280 | 275 | 276 | 1,728,000 | 2,760 |
| 2003-04-18 | 281 | 281 | 278 | 278 | 2,085,000 | 2,780 |
| 2003-04-17 | 277 | 283 | 275 | 278 | 3,949,000 | 2,780 |
| 2003-04-16 | 276 | 278 | 273 | 275 | 4,248,000 | 2,750 |
| 2003-04-15 | 265 | 272 | 265 | 269 | 3,136,000 | 2,690 |
| 2003-04-14 | 262 | 266 | 261 | 264 | 3,419,000 | 2,640 |
| 2003-04-11 | 267 | 268 | 264 | 264 | 2,487,000 | 2,640 |
| 2003-04-10 | 264 | 267 | 262 | 267 | 1,793,000 | 2,670 |
| 2003-04-09 | 266 | 271 | 262 | 262 | 2,715,000 | 2,620 |
| 2003-04-08 | 269 | 274 | 267 | 268 | 2,909,000 | 2,680 |
| 2003-04-07 | 266 | 276 | 264 | 276 | 4,841,000 | 2,760 |
| 2003-04-04 | 255 | 264 | 255 | 264 | 1,834,000 | 2,640 |
| 2003-04-03 | 265 | 266 | 255 | 257 | 2,257,000 | 2,570 |
| 2003-04-02 | 259 | 260 | 255 | 260 | 1,713,000 | 2,600 |
| 2003-04-01 | 254 | 262 | 253 | 256 | 2,765,000 | 2,560 |
| 2003-03-31 | 260 | 267 | 253 | 259 | 3,240,000 | 2,590 |
| 2003-03-28 | 270 | 270 | 261 | 261 | 2,654,000 | 2,610 |
| 2003-03-27 | 258 | 269 | 256 | 265 | 5,685,000 | 2,650 |
| 2003-03-26 | 255 | 258 | 254 | 256 | 1,020,000 | 2,560 |
| 2003-03-25 | 249 | 256 | 248 | 254 | 1,892,000 | 2,540 |
| 2003-03-24 | 255 | 262 | 255 | 259 | 5,269,000 | 2,590 |
| 2003-03-20 | 250 | 253 | 245 | 250 | 3,180,000 | 2,500 |
| 2003-03-19 | 245 | 248 | 238 | 246 | 1,960,000 | 2,460 |
| 2003-03-18 | 254 | 254 | 244 | 244 | 2,670,000 | 2,440 |
| 2003-03-17 | 248 | 248 | 240 | 242 | 1,771,000 | 2,420 |
| 2003-03-14 | 252 | 253 | 249 | 251 | 7,113,000 | 2,510 |
| 2003-03-13 | 252 | 253 | 242 | 242 | 4,326,000 | 2,420 |
| 2003-03-12 | 248 | 256 | 245 | 251 | 8,541,000 | 2,510 |
| 2003-03-11 | 229 | 237 | 227 | 232 | 2,395,000 | 2,320 |
| 2003-03-10 | 235 | 238 | 228 | 234 | 3,518,000 | 2,340 |
| 2003-03-07 | 246 | 248 | 239 | 240 | 2,916,000 | 2,400 |
| 2003-03-06 | 250 | 256 | 250 | 251 | 3,707,000 | 2,510 |
| 2003-03-05 | 246 | 253 | 246 | 247 | 2,542,000 | 2,470 |
| 2003-03-04 | 257 | 258 | 253 | 254 | 3,422,000 | 2,540 |
| 2003-03-03 | 247 | 262 | 246 | 262 | 5,160,000 | 2,620 |
| 2003-02-28 | 250 | 250 | 244 | 244 | 2,031,000 | 2,440 |
| 2003-02-27 | 246 | 246 | 237 | 243 | 4,032,000 | 2,430 |
| 2003-02-26 | 241 | 247 | 240 | 245 | 3,838,000 | 2,450 |
| 2003-02-25 | 246 | 247 | 237 | 237 | 4,402,000 | 2,370 |
| 2003-02-24 | 248 | 252 | 248 | 250 | 3,155,000 | 2,500 |
| 2003-02-21 | 249 | 253 | 247 | 248 | 5,574,000 | 2,480 |
| 2003-02-20 | 247 | 250 | 243 | 248 | 4,357,000 | 2,480 |
| 2003-02-19 | 255 | 257 | 251 | 251 | 3,711,000 | 2,510 |
| 2003-02-18 | 255 | 258 | 247 | 257 | 7,244,000 | 2,570 |
| 2003-02-17 | 240 | 257 | 239 | 253 | 19,157,000 | 2,530 |
| 2003-02-14 | 235 | 237 | 232 | 233 | 4,357,000 | 2,330 |
| 2003-02-13 | 233 | 236 | 227 | 231 | 5,784,000 | 2,310 |
| 2003-02-12 | 223 | 238 | 222 | 237 | 16,577,000 | 2,370 |
| 2003-02-10 | 208 | 221 | 206 | 221 | 6,839,000 | 2,210 |
| 2003-02-07 | 215 | 221 | 202 | 205 | 8,673,000 | 2,050 |
| 2003-02-06 | 216 | 222 | 210 | 210 | 3,618,000 | 2,100 |
| 2003-02-05 | 208 | 217 | 207 | 216 | 3,574,000 | 2,160 |
| 2003-02-04 | 217 | 218 | 212 | 212 | 3,206,000 | 2,120 |
| 2003-02-03 | 205 | 213 | 204 | 213 | 3,557,000 | 2,130 |
| 2003-01-31 | 203 | 206 | 199 | 203 | 3,437,000 | 2,030 |
| 2003-01-30 | 206 | 210 | 205 | 205 | 2,464,000 | 2,050 |
| 2003-01-29 | 222 | 222 | 203 | 205 | 7,149,000 | 2,050 |
| 2003-01-28 | 209 | 217 | 207 | 217 | 6,388,000 | 2,170 |
| 2003-01-27 | 219 | 221 | 211 | 211 | 2,983,000 | 2,110 |
| 2003-01-24 | 227 | 228 | 220 | 223 | 4,387,000 | 2,230 |
| 2003-01-23 | 219 | 227 | 216 | 227 | 9,932,000 | 2,270 |
| 2003-01-22 | 213 | 217 | 210 | 216 | 2,901,000 | 2,160 |
| 2003-01-21 | 207 | 213 | 207 | 213 | 1,862,000 | 2,130 |
| 2003-01-20 | 211 | 216 | 206 | 209 | 3,304,000 | 2,090 |
| 2003-01-17 | 210 | 219 | 210 | 215 | 4,148,000 | 2,150 |
| 2003-01-16 | 209 | 214 | 207 | 212 | 5,887,000 | 2,120 |
| 2003-01-15 | 200 | 216 | 197 | 216 | 9,970,000 | 2,160 |
| 2003-01-14 | 192 | 197 | 190 | 197 | 2,145,000 | 1,970 |
| 2003-01-10 | 194 | 194 | 188 | 191 | 1,858,000 | 1,910 |
| 2003-01-09 | 190 | 193 | 187 | 191 | 1,695,000 | 1,910 |
| 2003-01-08 | 196 | 198 | 193 | 193 | 780,000 | 1,930 |
| 2003-01-07 | 205 | 205 | 199 | 200 | 2,493,000 | 2,000 |
| 2003-01-06 | 197 | 201 | 196 | 199 | 1,090,000 | 1,990 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
