6703 OKI の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 443 | 444 | 440 | 441 | 933,000 | 4,410 |
| 2004-12-29 | 443 | 443 | 439 | 439 | 1,490,000 | 4,390 |
| 2004-12-28 | 438 | 442 | 438 | 442 | 1,599,000 | 4,420 |
| 2004-12-27 | 444 | 444 | 437 | 441 | 1,213,000 | 4,410 |
| 2004-12-24 | 443 | 445 | 441 | 444 | 1,896,000 | 4,440 |
| 2004-12-22 | 442 | 444 | 441 | 443 | 2,642,000 | 4,430 |
| 2004-12-21 | 440 | 442 | 437 | 439 | 2,858,000 | 4,390 |
| 2004-12-20 | 432 | 440 | 431 | 438 | 3,800,000 | 4,380 |
| 2004-12-17 | 436 | 436 | 429 | 431 | 3,477,000 | 4,310 |
| 2004-12-16 | 418 | 438 | 416 | 435 | 9,125,000 | 4,350 |
| 2004-12-15 | 421 | 426 | 418 | 420 | 3,018,000 | 4,200 |
| 2004-12-14 | 424 | 425 | 417 | 420 | 3,145,000 | 4,200 |
| 2004-12-13 | 417 | 424 | 411 | 424 | 4,622,000 | 4,240 |
| 2004-12-10 | 427 | 428 | 418 | 420 | 9,222,000 | 4,200 |
| 2004-12-09 | 429 | 433 | 424 | 430 | 4,851,000 | 4,300 |
| 2004-12-08 | 424 | 428 | 423 | 428 | 5,622,000 | 4,280 |
| 2004-12-07 | 428 | 434 | 428 | 431 | 4,922,000 | 4,310 |
| 2004-12-06 | 430 | 433 | 426 | 430 | 3,441,000 | 4,300 |
| 2004-12-03 | 430 | 433 | 424 | 430 | 5,218,000 | 4,300 |
| 2004-12-02 | 416 | 433 | 416 | 427 | 9,454,000 | 4,270 |
| 2004-12-01 | 402 | 412 | 402 | 411 | 3,290,000 | 4,110 |
| 2004-11-30 | 407 | 408 | 404 | 407 | 2,103,000 | 4,070 |
| 2004-11-29 | 404 | 413 | 404 | 409 | 3,245,000 | 4,090 |
| 2004-11-26 | 407 | 407 | 401 | 402 | 1,693,000 | 4,020 |
| 2004-11-25 | 397 | 407 | 397 | 406 | 2,680,000 | 4,060 |
| 2004-11-24 | 399 | 404 | 399 | 402 | 2,438,000 | 4,020 |
| 2004-11-22 | 399 | 400 | 393 | 398 | 3,241,000 | 3,980 |
| 2004-11-19 | 405 | 412 | 404 | 409 | 3,179,000 | 4,090 |
| 2004-11-18 | 410 | 410 | 403 | 403 | 1,636,000 | 4,030 |
| 2004-11-17 | 402 | 410 | 400 | 410 | 4,445,000 | 4,100 |
| 2004-11-16 | 407 | 408 | 401 | 402 | 2,251,000 | 4,020 |
| 2004-11-15 | 403 | 406 | 398 | 404 | 4,711,000 | 4,040 |
| 2004-11-12 | 396 | 403 | 396 | 402 | 3,885,000 | 4,020 |
| 2004-11-11 | 394 | 403 | 393 | 395 | 6,739,000 | 3,950 |
| 2004-11-10 | 390 | 395 | 386 | 394 | 14,454,000 | 3,940 |
| 2004-11-09 | 402 | 409 | 399 | 403 | 5,764,000 | 4,030 |
| 2004-11-08 | 404 | 405 | 397 | 401 | 4,113,000 | 4,010 |
| 2004-11-05 | 408 | 411 | 402 | 403 | 9,930,000 | 4,030 |
| 2004-11-04 | 396 | 403 | 392 | 400 | 18,967,000 | 4,000 |
| 2004-11-02 | 367 | 380 | 366 | 376 | 7,356,000 | 3,760 |
| 2004-11-01 | 365 | 367 | 362 | 365 | 3,366,000 | 3,650 |
| 2004-10-29 | 366 | 367 | 362 | 363 | 2,841,000 | 3,630 |
| 2004-10-28 | 371 | 372 | 366 | 367 | 5,461,000 | 3,670 |
| 2004-10-27 | 365 | 372 | 363 | 367 | 6,478,000 | 3,670 |
| 2004-10-26 | 357 | 364 | 356 | 361 | 4,099,000 | 3,610 |
| 2004-10-25 | 354 | 360 | 352 | 357 | 3,771,000 | 3,570 |
| 2004-10-22 | 358 | 368 | 358 | 364 | 5,623,000 | 3,640 |
| 2004-10-21 | 357 | 358 | 353 | 355 | 3,820,000 | 3,550 |
| 2004-10-20 | 360 | 361 | 349 | 355 | 4,833,000 | 3,550 |
| 2004-10-19 | 365 | 368 | 363 | 367 | 5,966,000 | 3,670 |
| 2004-10-18 | 365 | 365 | 361 | 362 | 3,690,000 | 3,620 |
| 2004-10-15 | 356 | 365 | 356 | 362 | 7,523,000 | 3,620 |
| 2004-10-14 | 357 | 357 | 353 | 356 | 5,020,000 | 3,560 |
| 2004-10-13 | 356 | 360 | 355 | 357 | 2,513,000 | 3,570 |
| 2004-10-12 | 353 | 359 | 353 | 354 | 2,539,000 | 3,540 |
| 2004-10-08 | 359 | 361 | 358 | 358 | 3,860,000 | 3,580 |
| 2004-10-07 | 368 | 369 | 362 | 364 | 2,178,000 | 3,640 |
| 2004-10-06 | 365 | 370 | 362 | 366 | 3,894,000 | 3,660 |
| 2004-10-05 | 368 | 375 | 363 | 367 | 10,407,000 | 3,670 |
| 2004-10-04 | 355 | 358 | 352 | 358 | 4,679,000 | 3,580 |
| 2004-10-01 | 344 | 354 | 344 | 350 | 2,781,000 | 3,500 |
| 2004-09-30 | 343 | 347 | 341 | 341 | 1,521,000 | 3,410 |
| 2004-09-29 | 346 | 347 | 338 | 342 | 2,474,000 | 3,420 |
| 2004-09-28 | 344 | 344 | 339 | 341 | 3,569,000 | 3,410 |
| 2004-09-27 | 346 | 350 | 342 | 349 | 2,843,000 | 3,490 |
| 2004-09-24 | 350 | 350 | 342 | 345 | 3,188,000 | 3,450 |
| 2004-09-22 | 360 | 360 | 352 | 353 | 1,434,000 | 3,530 |
| 2004-09-21 | 361 | 362 | 354 | 356 | 2,036,000 | 3,560 |
| 2004-09-17 | 366 | 366 | 356 | 358 | 4,380,000 | 3,580 |
| 2004-09-16 | 366 | 368 | 362 | 365 | 5,473,000 | 3,650 |
| 2004-09-15 | 388 | 388 | 371 | 371 | 3,469,000 | 3,710 |
| 2004-09-14 | 387 | 395 | 385 | 388 | 4,298,000 | 3,880 |
| 2004-09-13 | 372 | 383 | 371 | 382 | 2,668,000 | 3,820 |
| 2004-09-10 | 370 | 374 | 366 | 369 | 4,570,000 | 3,690 |
| 2004-09-09 | 376 | 380 | 373 | 373 | 1,569,000 | 3,730 |
| 2004-09-08 | 380 | 382 | 376 | 376 | 1,184,000 | 3,760 |
| 2004-09-07 | 377 | 381 | 375 | 379 | 1,464,000 | 3,790 |
| 2004-09-06 | 370 | 380 | 369 | 375 | 1,561,000 | 3,750 |
| 2004-09-03 | 376 | 378 | 369 | 370 | 1,913,000 | 3,700 |
| 2004-09-02 | 380 | 382 | 375 | 376 | 1,954,000 | 3,760 |
| 2004-09-01 | 376 | 380 | 376 | 378 | 1,092,000 | 3,780 |
| 2004-08-31 | 379 | 381 | 376 | 378 | 976,000 | 3,780 |
| 2004-08-30 | 385 | 387 | 379 | 382 | 1,195,000 | 3,820 |
| 2004-08-27 | 384 | 384 | 380 | 383 | 1,250,000 | 3,830 |
| 2004-08-26 | 392 | 392 | 383 | 384 | 2,076,000 | 3,840 |
| 2004-08-25 | 377 | 386 | 373 | 383 | 1,494,000 | 3,830 |
| 2004-08-24 | 380 | 383 | 376 | 378 | 1,845,000 | 3,780 |
| 2004-08-23 | 384 | 387 | 377 | 377 | 3,297,000 | 3,770 |
| 2004-08-20 | 369 | 378 | 367 | 377 | 3,225,000 | 3,770 |
| 2004-08-19 | 369 | 372 | 367 | 370 | 2,286,000 | 3,700 |
| 2004-08-18 | 361 | 366 | 359 | 364 | 1,517,000 | 3,640 |
| 2004-08-17 | 366 | 367 | 359 | 361 | 2,387,000 | 3,610 |
| 2004-08-16 | 368 | 368 | 351 | 357 | 3,667,000 | 3,570 |
| 2004-08-13 | 370 | 375 | 366 | 366 | 2,745,000 | 3,660 |
| 2004-08-12 | 382 | 384 | 379 | 380 | 1,038,000 | 3,800 |
| 2004-08-11 | 382 | 386 | 380 | 383 | 1,977,000 | 3,830 |
| 2004-08-10 | 371 | 381 | 370 | 377 | 1,928,000 | 3,770 |
| 2004-08-09 | 365 | 374 | 365 | 370 | 1,360,000 | 3,700 |
| 2004-08-06 | 375 | 381 | 375 | 377 | 2,273,000 | 3,770 |
| 2004-08-05 | 381 | 386 | 379 | 384 | 2,197,000 | 3,840 |
| 2004-08-04 | 385 | 385 | 370 | 376 | 4,526,000 | 3,760 |
| 2004-08-03 | 395 | 395 | 386 | 390 | 1,604,000 | 3,900 |
| 2004-08-02 | 397 | 399 | 394 | 397 | 838,000 | 3,970 |
| 2004-07-30 | 395 | 400 | 395 | 400 | 1,695,000 | 4,000 |
| 2004-07-29 | 402 | 402 | 391 | 391 | 1,891,000 | 3,910 |
| 2004-07-28 | 399 | 404 | 398 | 402 | 2,208,000 | 4,020 |
| 2004-07-27 | 400 | 402 | 393 | 394 | 1,591,000 | 3,940 |
| 2004-07-26 | 399 | 402 | 395 | 400 | 1,971,000 | 4,000 |
| 2004-07-23 | 408 | 410 | 403 | 404 | 1,356,000 | 4,040 |
| 2004-07-22 | 408 | 413 | 407 | 410 | 1,131,000 | 4,100 |
| 2004-07-21 | 412 | 419 | 410 | 418 | 2,461,000 | 4,180 |
| 2004-07-20 | 411 | 411 | 403 | 407 | 3,022,000 | 4,070 |
| 2004-07-16 | 409 | 420 | 400 | 418 | 3,888,000 | 4,180 |
| 2004-07-15 | 416 | 419 | 406 | 411 | 4,004,000 | 4,110 |
| 2004-07-14 | 432 | 433 | 419 | 424 | 2,652,000 | 4,240 |
| 2004-07-13 | 431 | 431 | 425 | 430 | 1,125,000 | 4,300 |
| 2004-07-12 | 430 | 435 | 426 | 433 | 2,760,000 | 4,330 |
| 2004-07-09 | 420 | 430 | 420 | 430 | 3,550,000 | 4,300 |
| 2004-07-08 | 420 | 424 | 416 | 417 | 2,465,000 | 4,170 |
| 2004-07-07 | 423 | 427 | 421 | 423 | 3,913,000 | 4,230 |
| 2004-07-06 | 427 | 433 | 427 | 430 | 3,711,000 | 4,300 |
| 2004-07-05 | 430 | 430 | 425 | 427 | 1,745,000 | 4,270 |
| 2004-07-02 | 426 | 433 | 425 | 430 | 1,619,000 | 4,300 |
| 2004-07-01 | 439 | 442 | 432 | 434 | 1,562,000 | 4,340 |
| 2004-06-30 | 446 | 447 | 437 | 439 | 2,687,000 | 4,390 |
| 2004-06-29 | 439 | 445 | 437 | 445 | 3,901,000 | 4,450 |
| 2004-06-28 | 440 | 444 | 431 | 436 | 3,107,000 | 4,360 |
| 2004-06-25 | 428 | 439 | 424 | 437 | 5,332,000 | 4,370 |
| 2004-06-24 | 418 | 427 | 417 | 427 | 3,576,000 | 4,270 |
| 2004-06-23 | 416 | 419 | 414 | 416 | 1,990,000 | 4,160 |
| 2004-06-22 | 416 | 417 | 410 | 415 | 2,690,000 | 4,150 |
| 2004-06-21 | 415 | 419 | 411 | 416 | 3,813,000 | 4,160 |
| 2004-06-18 | 410 | 410 | 403 | 405 | 2,066,000 | 4,050 |
| 2004-06-17 | 416 | 416 | 409 | 410 | 2,498,000 | 4,100 |
| 2004-06-16 | 408 | 416 | 407 | 414 | 5,340,000 | 4,140 |
| 2004-06-15 | 404 | 408 | 400 | 405 | 3,670,000 | 4,050 |
| 2004-06-14 | 416 | 417 | 404 | 408 | 3,008,000 | 4,080 |
| 2004-06-11 | 421 | 421 | 415 | 417 | 5,229,000 | 4,170 |
| 2004-06-10 | 413 | 420 | 412 | 416 | 5,109,000 | 4,160 |
| 2004-06-09 | 412 | 426 | 408 | 420 | 8,011,000 | 4,200 |
| 2004-06-08 | 412 | 414 | 405 | 407 | 1,868,000 | 4,070 |
| 2004-06-07 | 401 | 407 | 401 | 407 | 2,548,000 | 4,070 |
| 2004-06-04 | 394 | 397 | 392 | 397 | 2,377,000 | 3,970 |
| 2004-06-03 | 403 | 407 | 388 | 392 | 5,123,000 | 3,920 |
| 2004-06-02 | 402 | 402 | 397 | 400 | 3,986,000 | 4,000 |
| 2004-06-01 | 400 | 406 | 397 | 401 | 5,702,000 | 4,010 |
| 2004-05-31 | 408 | 408 | 400 | 403 | 2,953,000 | 4,030 |
| 2004-05-28 | 409 | 410 | 405 | 408 | 3,402,000 | 4,080 |
| 2004-05-27 | 406 | 411 | 399 | 401 | 8,445,000 | 4,010 |
| 2004-05-26 | 413 | 417 | 410 | 411 | 2,269,000 | 4,110 |
| 2004-05-25 | 415 | 415 | 405 | 410 | 2,340,000 | 4,100 |
| 2004-05-24 | 420 | 423 | 411 | 415 | 4,357,000 | 4,150 |
| 2004-05-21 | 415 | 424 | 415 | 420 | 3,035,000 | 4,200 |
| 2004-05-20 | 408 | 423 | 403 | 415 | 4,750,000 | 4,150 |
| 2004-05-19 | 406 | 415 | 403 | 413 | 6,600,000 | 4,130 |
| 2004-05-18 | 398 | 406 | 398 | 406 | 3,217,000 | 4,060 |
| 2004-05-17 | 414 | 417 | 397 | 399 | 5,397,000 | 3,990 |
| 2004-05-14 | 405 | 415 | 404 | 409 | 4,937,000 | 4,090 |
| 2004-05-13 | 422 | 422 | 402 | 405 | 5,752,000 | 4,050 |
| 2004-05-12 | 420 | 423 | 413 | 421 | 5,313,000 | 4,210 |
| 2004-05-11 | 394 | 411 | 393 | 400 | 6,425,000 | 4,000 |
| 2004-05-10 | 427 | 428 | 397 | 404 | 4,852,000 | 4,040 |
| 2004-05-07 | 432 | 442 | 426 | 430 | 6,945,000 | 4,300 |
| 2004-05-06 | 461 | 462 | 421 | 427 | 11,724,000 | 4,270 |
| 2004-04-30 | 461 | 465 | 451 | 453 | 8,230,000 | 4,530 |
| 2004-04-28 | 490 | 494 | 480 | 482 | 5,065,000 | 4,820 |
| 2004-04-27 | 485 | 492 | 485 | 490 | 3,108,000 | 4,900 |
| 2004-04-26 | 492 | 493 | 485 | 487 | 5,493,000 | 4,870 |
| 2004-04-23 | 480 | 496 | 477 | 493 | 8,865,000 | 4,930 |
| 2004-04-22 | 481 | 481 | 471 | 473 | 3,769,000 | 4,730 |
| 2004-04-21 | 480 | 482 | 471 | 476 | 5,271,000 | 4,760 |
| 2004-04-20 | 468 | 487 | 468 | 484 | 5,443,000 | 4,840 |
| 2004-04-19 | 476 | 478 | 461 | 465 | 2,098,000 | 4,650 |
| 2004-04-16 | 471 | 476 | 467 | 473 | 2,363,000 | 4,730 |
| 2004-04-15 | 487 | 489 | 470 | 471 | 3,495,000 | 4,710 |
| 2004-04-14 | 485 | 486 | 481 | 483 | 2,095,000 | 4,830 |
| 2004-04-13 | 496 | 496 | 484 | 488 | 2,384,000 | 4,880 |
| 2004-04-12 | 483 | 493 | 482 | 490 | 1,792,000 | 4,900 |
| 2004-04-09 | 486 | 488 | 478 | 481 | 4,823,000 | 4,810 |
| 2004-04-08 | 501 | 502 | 491 | 494 | 6,047,000 | 4,940 |
| 2004-04-07 | 506 | 508 | 501 | 503 | 3,354,000 | 5,030 |
| 2004-04-06 | 513 | 513 | 505 | 507 | 4,669,000 | 5,070 |
| 2004-04-05 | 500 | 509 | 498 | 505 | 5,748,000 | 5,050 |
| 2004-04-02 | 489 | 495 | 485 | 490 | 5,049,000 | 4,900 |
| 2004-04-01 | 499 | 504 | 490 | 493 | 2,210,000 | 4,930 |
| 2004-03-31 | 500 | 504 | 490 | 493 | 1,964,000 | 4,930 |
| 2004-03-30 | 513 | 513 | 496 | 498 | 2,183,000 | 4,980 |
| 2004-03-29 | 499 | 512 | 497 | 505 | 4,670,000 | 5,050 |
| 2004-03-26 | 495 | 498 | 489 | 496 | 5,880,000 | 4,960 |
| 2004-03-25 | 483 | 484 | 475 | 480 | 4,032,000 | 4,800 |
| 2004-03-24 | 480 | 481 | 471 | 479 | 3,875,000 | 4,790 |
| 2004-03-23 | 478 | 484 | 473 | 482 | 7,098,000 | 4,820 |
| 2004-03-22 | 490 | 497 | 488 | 491 | 2,452,000 | 4,910 |
| 2004-03-19 | 498 | 511 | 493 | 496 | 6,107,000 | 4,960 |
| 2004-03-18 | 518 | 519 | 496 | 496 | 4,363,000 | 4,960 |
| 2004-03-17 | 505 | 511 | 504 | 509 | 4,435,000 | 5,090 |
| 2004-03-16 | 504 | 505 | 495 | 497 | 3,548,000 | 4,970 |
| 2004-03-15 | 518 | 519 | 512 | 514 | 1,783,000 | 5,140 |
| 2004-03-12 | 503 | 514 | 500 | 512 | 5,795,000 | 5,120 |
| 2004-03-11 | 498 | 509 | 494 | 508 | 4,191,000 | 5,080 |
| 2004-03-10 | 519 | 520 | 503 | 511 | 3,249,000 | 5,110 |
| 2004-03-09 | 515 | 525 | 513 | 523 | 4,275,000 | 5,230 |
| 2004-03-08 | 510 | 530 | 510 | 530 | 13,722,000 | 5,300 |
| 2004-03-05 | 505 | 508 | 499 | 508 | 4,545,000 | 5,080 |
| 2004-03-04 | 495 | 505 | 495 | 501 | 4,570,000 | 5,010 |
| 2004-03-03 | 500 | 502 | 495 | 496 | 4,804,000 | 4,960 |
| 2004-03-02 | 502 | 502 | 492 | 499 | 4,457,000 | 4,990 |
| 2004-03-01 | 493 | 500 | 493 | 500 | 5,081,000 | 5,000 |
| 2004-02-27 | 491 | 498 | 486 | 486 | 4,067,000 | 4,860 |
| 2004-02-26 | 493 | 493 | 486 | 491 | 2,764,000 | 4,910 |
| 2004-02-25 | 475 | 486 | 475 | 485 | 4,450,000 | 4,850 |
| 2004-02-24 | 488 | 491 | 472 | 475 | 3,430,000 | 4,750 |
| 2004-02-23 | 489 | 500 | 486 | 498 | 5,140,000 | 4,980 |
| 2004-02-20 | 480 | 487 | 474 | 484 | 3,026,000 | 4,840 |
| 2004-02-19 | 478 | 484 | 477 | 480 | 2,534,000 | 4,800 |
| 2004-02-18 | 480 | 482 | 465 | 468 | 2,301,000 | 4,680 |
| 2004-02-17 | 465 | 482 | 463 | 476 | 2,813,000 | 4,760 |
| 2004-02-16 | 468 | 470 | 458 | 462 | 1,904,000 | 4,620 |
| 2004-02-13 | 454 | 466 | 454 | 463 | 3,343,000 | 4,630 |
| 2004-02-12 | 460 | 460 | 454 | 456 | 3,430,000 | 4,560 |
| 2004-02-10 | 447 | 463 | 447 | 451 | 3,348,000 | 4,510 |
| 2004-02-09 | 460 | 466 | 443 | 447 | 3,251,000 | 4,470 |
| 2004-02-06 | 457 | 466 | 455 | 460 | 3,155,000 | 4,600 |
| 2004-02-05 | 436 | 460 | 436 | 447 | 6,311,000 | 4,470 |
| 2004-02-04 | 467 | 471 | 440 | 441 | 5,584,000 | 4,410 |
| 2004-02-03 | 491 | 493 | 462 | 463 | 5,498,000 | 4,630 |
| 2004-02-02 | 480 | 487 | 478 | 481 | 2,962,000 | 4,810 |
| 2004-01-30 | 489 | 493 | 482 | 485 | 4,684,000 | 4,850 |
| 2004-01-29 | 464 | 493 | 462 | 489 | 10,308,000 | 4,890 |
| 2004-01-28 | 466 | 472 | 461 | 465 | 4,041,000 | 4,650 |
| 2004-01-27 | 485 | 492 | 476 | 476 | 4,096,000 | 4,760 |
| 2004-01-26 | 485 | 489 | 473 | 478 | 4,471,000 | 4,780 |
| 2004-01-23 | 502 | 502 | 485 | 490 | 5,197,000 | 4,900 |
| 2004-01-22 | 493 | 504 | 493 | 497 | 5,429,000 | 4,970 |
| 2004-01-21 | 503 | 507 | 486 | 492 | 7,043,000 | 4,920 |
| 2004-01-20 | 500 | 513 | 494 | 509 | 8,804,000 | 5,090 |
| 2004-01-19 | 485 | 504 | 485 | 502 | 10,737,000 | 5,020 |
| 2004-01-16 | 477 | 482 | 466 | 475 | 4,248,000 | 4,750 |
| 2004-01-15 | 486 | 488 | 472 | 474 | 5,235,000 | 4,740 |
| 2004-01-14 | 464 | 492 | 463 | 492 | 10,117,000 | 4,920 |
| 2004-01-13 | 465 | 480 | 463 | 469 | 5,130,000 | 4,690 |
| 2004-01-09 | 442 | 464 | 436 | 460 | 14,325,000 | 4,600 |
| 2004-01-08 | 418 | 427 | 415 | 427 | 5,380,000 | 4,270 |
| 2004-01-07 | 418 | 423 | 416 | 419 | 3,866,000 | 4,190 |
| 2004-01-06 | 423 | 426 | 413 | 415 | 2,839,000 | 4,150 |
| 2004-01-05 | 422 | 425 | 421 | 422 | 881,000 | 4,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
