6703 OKI の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 438 | 439 | 430 | 431 | 2,073,000 | 4,310 |
| 2005-12-29 | 435 | 435 | 430 | 435 | 3,134,000 | 4,350 |
| 2005-12-28 | 430 | 430 | 423 | 430 | 3,278,000 | 4,300 |
| 2005-12-27 | 431 | 436 | 428 | 428 | 3,864,000 | 4,280 |
| 2005-12-26 | 432 | 435 | 429 | 431 | 2,407,000 | 4,310 |
| 2005-12-22 | 426 | 443 | 425 | 434 | 9,953,000 | 4,340 |
| 2005-12-21 | 429 | 432 | 426 | 428 | 4,254,000 | 4,280 |
| 2005-12-20 | 422 | 427 | 417 | 427 | 4,001,000 | 4,270 |
| 2005-12-19 | 424 | 429 | 422 | 427 | 3,447,000 | 4,270 |
| 2005-12-16 | 421 | 425 | 418 | 422 | 3,254,000 | 4,220 |
| 2005-12-15 | 428 | 437 | 424 | 424 | 5,251,000 | 4,240 |
| 2005-12-14 | 437 | 449 | 436 | 438 | 8,194,000 | 4,380 |
| 2005-12-13 | 435 | 436 | 430 | 435 | 3,238,000 | 4,350 |
| 2005-12-12 | 432 | 443 | 432 | 438 | 4,928,000 | 4,380 |
| 2005-12-09 | 423 | 435 | 423 | 431 | 6,952,000 | 4,310 |
| 2005-12-08 | 433 | 436 | 426 | 427 | 4,594,000 | 4,270 |
| 2005-12-07 | 440 | 442 | 437 | 438 | 4,008,000 | 4,380 |
| 2005-12-06 | 442 | 446 | 437 | 438 | 6,309,000 | 4,380 |
| 2005-12-05 | 442 | 455 | 439 | 452 | 17,543,000 | 4,520 |
| 2005-12-02 | 420 | 436 | 419 | 433 | 30,442,000 | 4,330 |
| 2005-12-01 | 398 | 403 | 395 | 403 | 7,923,000 | 4,030 |
| 2005-11-30 | 411 | 411 | 400 | 400 | 4,600,000 | 4,000 |
| 2005-11-29 | 412 | 415 | 408 | 410 | 3,096,000 | 4,100 |
| 2005-11-28 | 410 | 420 | 410 | 416 | 8,973,000 | 4,160 |
| 2005-11-25 | 408 | 412 | 405 | 412 | 4,197,000 | 4,120 |
| 2005-11-24 | 413 | 416 | 409 | 413 | 7,513,000 | 4,130 |
| 2005-11-22 | 414 | 415 | 406 | 408 | 4,097,000 | 4,080 |
| 2005-11-21 | 418 | 424 | 406 | 409 | 22,141,000 | 4,090 |
| 2005-11-18 | 404 | 416 | 404 | 414 | 15,786,000 | 4,140 |
| 2005-11-17 | 395 | 400 | 392 | 400 | 3,082,000 | 4,000 |
| 2005-11-16 | 386 | 397 | 385 | 396 | 5,311,000 | 3,960 |
| 2005-11-15 | 396 | 396 | 383 | 392 | 7,132,000 | 3,920 |
| 2005-11-14 | 400 | 402 | 390 | 400 | 8,614,000 | 4,000 |
| 2005-11-11 | 409 | 409 | 398 | 398 | 7,131,000 | 3,980 |
| 2005-11-10 | 412 | 413 | 400 | 407 | 11,359,000 | 4,070 |
| 2005-11-09 | 390 | 416 | 388 | 412 | 28,997,000 | 4,120 |
| 2005-11-08 | 389 | 403 | 378 | 390 | 16,628,000 | 3,900 |
| 2005-11-07 | 387 | 389 | 383 | 389 | 8,262,000 | 3,890 |
| 2005-11-04 | 375 | 384 | 373 | 384 | 10,347,000 | 3,840 |
| 2005-11-02 | 359 | 367 | 359 | 366 | 6,721,000 | 3,660 |
| 2005-11-01 | 360 | 361 | 358 | 358 | 4,841,000 | 3,580 |
| 2005-10-31 | 370 | 371 | 360 | 360 | 7,833,000 | 3,600 |
| 2005-10-28 | 366 | 371 | 365 | 370 | 11,831,000 | 3,700 |
| 2005-10-27 | 382 | 387 | 379 | 381 | 9,453,000 | 3,810 |
| 2005-10-26 | 371 | 373 | 367 | 368 | 4,561,000 | 3,680 |
| 2005-10-25 | 369 | 374 | 368 | 371 | 4,037,000 | 3,710 |
| 2005-10-24 | 370 | 371 | 363 | 363 | 4,015,000 | 3,630 |
| 2005-10-21 | 374 | 376 | 368 | 373 | 6,842,000 | 3,730 |
| 2005-10-20 | 381 | 382 | 376 | 377 | 4,429,000 | 3,770 |
| 2005-10-19 | 382 | 384 | 377 | 379 | 5,071,000 | 3,790 |
| 2005-10-18 | 386 | 386 | 381 | 382 | 4,082,000 | 3,820 |
| 2005-10-17 | 383 | 387 | 379 | 385 | 7,740,000 | 3,850 |
| 2005-10-14 | 384 | 388 | 379 | 386 | 7,981,000 | 3,860 |
| 2005-10-13 | 382 | 383 | 377 | 379 | 4,784,000 | 3,790 |
| 2005-10-12 | 388 | 394 | 384 | 387 | 9,155,000 | 3,870 |
| 2005-10-11 | 384 | 391 | 379 | 391 | 5,410,000 | 3,910 |
| 2005-10-07 | 385 | 388 | 382 | 385 | 5,243,000 | 3,850 |
| 2005-10-06 | 394 | 396 | 382 | 388 | 14,832,000 | 3,880 |
| 2005-10-05 | 415 | 416 | 405 | 409 | 18,701,000 | 4,090 |
| 2005-10-04 | 391 | 423 | 390 | 420 | 37,819,000 | 4,200 |
| 2005-10-03 | 388 | 392 | 382 | 389 | 10,663,000 | 3,890 |
| 2005-09-30 | 380 | 387 | 378 | 386 | 7,393,000 | 3,860 |
| 2005-09-29 | 390 | 393 | 376 | 380 | 9,569,000 | 3,800 |
| 2005-09-28 | 379 | 385 | 376 | 380 | 11,752,000 | 3,800 |
| 2005-09-27 | 388 | 389 | 373 | 374 | 13,866,000 | 3,740 |
| 2005-09-26 | 397 | 398 | 387 | 391 | 7,651,000 | 3,910 |
| 2005-09-22 | 396 | 397 | 392 | 396 | 4,414,000 | 3,960 |
| 2005-09-21 | 405 | 405 | 396 | 397 | 7,052,000 | 3,970 |
| 2005-09-20 | 399 | 406 | 398 | 403 | 6,139,000 | 4,030 |
| 2005-09-16 | 398 | 399 | 392 | 395 | 5,066,000 | 3,950 |
| 2005-09-15 | 393 | 398 | 392 | 395 | 6,618,000 | 3,950 |
| 2005-09-14 | 388 | 401 | 387 | 398 | 11,354,000 | 3,980 |
| 2005-09-13 | 395 | 397 | 387 | 389 | 9,772,000 | 3,890 |
| 2005-09-12 | 394 | 403 | 388 | 396 | 41,880,000 | 3,960 |
| 2005-09-09 | 353 | 376 | 353 | 376 | 45,626,000 | 3,760 |
| 2005-09-08 | 350 | 351 | 346 | 348 | 3,528,000 | 3,480 |
| 2005-09-07 | 352 | 352 | 349 | 351 | 4,300,000 | 3,510 |
| 2005-09-06 | 353 | 355 | 349 | 349 | 5,711,000 | 3,490 |
| 2005-09-05 | 356 | 357 | 353 | 354 | 4,657,000 | 3,540 |
| 2005-09-02 | 358 | 358 | 354 | 355 | 2,603,000 | 3,550 |
| 2005-09-01 | 357 | 360 | 357 | 358 | 2,739,000 | 3,580 |
| 2005-08-31 | 353 | 357 | 352 | 355 | 4,988,000 | 3,550 |
| 2005-08-30 | 358 | 358 | 354 | 356 | 5,047,000 | 3,560 |
| 2005-08-29 | 364 | 364 | 354 | 354 | 6,491,000 | 3,540 |
| 2005-08-26 | 360 | 367 | 358 | 365 | 10,221,000 | 3,650 |
| 2005-08-25 | 357 | 361 | 354 | 358 | 5,268,000 | 3,580 |
| 2005-08-24 | 355 | 359 | 355 | 357 | 8,500,000 | 3,570 |
| 2005-08-23 | 353 | 360 | 348 | 354 | 15,201,000 | 3,540 |
| 2005-08-22 | 347 | 353 | 346 | 353 | 3,799,000 | 3,530 |
| 2005-08-19 | 345 | 347 | 345 | 346 | 2,620,000 | 3,460 |
| 2005-08-18 | 349 | 350 | 345 | 347 | 4,558,000 | 3,470 |
| 2005-08-17 | 352 | 353 | 348 | 348 | 2,828,000 | 3,480 |
| 2005-08-16 | 352 | 353 | 350 | 353 | 2,642,000 | 3,530 |
| 2005-08-15 | 353 | 354 | 348 | 350 | 2,368,000 | 3,500 |
| 2005-08-12 | 357 | 357 | 351 | 353 | 3,930,000 | 3,530 |
| 2005-08-11 | 360 | 362 | 357 | 358 | 3,447,000 | 3,580 |
| 2005-08-10 | 354 | 358 | 354 | 357 | 3,692,000 | 3,570 |
| 2005-08-09 | 351 | 353 | 347 | 351 | 3,198,000 | 3,510 |
| 2005-08-08 | 348 | 351 | 345 | 351 | 3,873,000 | 3,510 |
| 2005-08-05 | 356 | 358 | 350 | 352 | 3,139,000 | 3,520 |
| 2005-08-04 | 360 | 360 | 356 | 356 | 2,150,000 | 3,560 |
| 2005-08-03 | 361 | 363 | 357 | 361 | 3,400,000 | 3,610 |
| 2005-08-02 | 361 | 362 | 354 | 359 | 6,016,000 | 3,590 |
| 2005-08-01 | 368 | 368 | 363 | 363 | 2,943,000 | 3,630 |
| 2005-07-29 | 372 | 374 | 369 | 370 | 9,276,000 | 3,700 |
| 2005-07-28 | 365 | 370 | 364 | 370 | 6,065,000 | 3,700 |
| 2005-07-27 | 361 | 363 | 360 | 363 | 5,321,000 | 3,630 |
| 2005-07-26 | 361 | 362 | 358 | 359 | 11,783,000 | 3,590 |
| 2005-07-25 | 377 | 378 | 376 | 376 | 1,445,000 | 3,760 |
| 2005-07-22 | 379 | 379 | 376 | 379 | 1,798,000 | 3,790 |
| 2005-07-21 | 381 | 383 | 377 | 379 | 3,336,000 | 3,790 |
| 2005-07-20 | 384 | 385 | 381 | 382 | 3,415,000 | 3,820 |
| 2005-07-19 | 384 | 387 | 381 | 385 | 1,900,000 | 3,850 |
| 2005-07-15 | 388 | 388 | 383 | 383 | 3,620,000 | 3,830 |
| 2005-07-14 | 381 | 386 | 378 | 386 | 5,479,000 | 3,860 |
| 2005-07-13 | 379 | 381 | 376 | 380 | 3,185,000 | 3,800 |
| 2005-07-12 | 379 | 380 | 377 | 379 | 2,876,000 | 3,790 |
| 2005-07-11 | 381 | 383 | 377 | 377 | 3,668,000 | 3,770 |
| 2005-07-08 | 373 | 381 | 373 | 378 | 4,940,000 | 3,780 |
| 2005-07-07 | 379 | 380 | 372 | 374 | 4,369,000 | 3,740 |
| 2005-07-06 | 383 | 383 | 380 | 380 | 2,284,000 | 3,800 |
| 2005-07-05 | 385 | 386 | 381 | 383 | 2,603,000 | 3,830 |
| 2005-07-04 | 390 | 390 | 383 | 383 | 2,734,000 | 3,830 |
| 2005-07-01 | 389 | 391 | 384 | 388 | 4,282,000 | 3,880 |
| 2005-06-30 | 388 | 391 | 387 | 391 | 2,667,000 | 3,910 |
| 2005-06-29 | 388 | 391 | 386 | 388 | 3,481,000 | 3,880 |
| 2005-06-28 | 387 | 387 | 381 | 386 | 4,063,000 | 3,860 |
| 2005-06-27 | 386 | 389 | 385 | 388 | 3,057,000 | 3,880 |
| 2005-06-24 | 383 | 390 | 382 | 390 | 3,654,000 | 3,900 |
| 2005-06-23 | 391 | 392 | 385 | 387 | 3,566,000 | 3,870 |
| 2005-06-22 | 381 | 392 | 381 | 388 | 9,555,000 | 3,880 |
| 2005-06-21 | 383 | 383 | 380 | 381 | 3,226,000 | 3,810 |
| 2005-06-20 | 382 | 384 | 379 | 383 | 5,428,000 | 3,830 |
| 2005-06-17 | 375 | 378 | 373 | 378 | 3,511,000 | 3,780 |
| 2005-06-16 | 375 | 379 | 371 | 373 | 5,633,000 | 3,730 |
| 2005-06-15 | 375 | 376 | 371 | 375 | 4,005,000 | 3,750 |
| 2005-06-14 | 371 | 374 | 370 | 374 | 1,853,000 | 3,740 |
| 2005-06-13 | 370 | 373 | 368 | 370 | 3,580,000 | 3,700 |
| 2005-06-10 | 370 | 372 | 368 | 369 | 6,803,000 | 3,690 |
| 2005-06-09 | 374 | 375 | 368 | 371 | 3,303,000 | 3,710 |
| 2005-06-08 | 370 | 377 | 370 | 376 | 3,772,000 | 3,760 |
| 2005-06-07 | 368 | 372 | 368 | 369 | 3,779,000 | 3,690 |
| 2005-06-06 | 370 | 373 | 369 | 371 | 2,404,000 | 3,710 |
| 2005-06-03 | 376 | 376 | 368 | 372 | 4,614,000 | 3,720 |
| 2005-06-02 | 378 | 379 | 372 | 375 | 6,782,000 | 3,750 |
| 2005-06-01 | 369 | 376 | 367 | 376 | 6,645,000 | 3,760 |
| 2005-05-31 | 373 | 375 | 370 | 370 | 4,545,000 | 3,700 |
| 2005-05-30 | 377 | 381 | 373 | 375 | 4,892,000 | 3,750 |
| 2005-05-27 | 378 | 380 | 373 | 376 | 4,984,000 | 3,760 |
| 2005-05-26 | 374 | 378 | 369 | 375 | 6,719,000 | 3,750 |
| 2005-05-25 | 385 | 385 | 374 | 378 | 3,489,000 | 3,780 |
| 2005-05-24 | 384 | 388 | 379 | 382 | 6,047,000 | 3,820 |
| 2005-05-23 | 380 | 382 | 375 | 379 | 3,697,000 | 3,790 |
| 2005-05-20 | 383 | 384 | 376 | 377 | 4,847,000 | 3,770 |
| 2005-05-19 | 369 | 379 | 369 | 378 | 5,271,000 | 3,780 |
| 2005-05-18 | 367 | 371 | 362 | 364 | 4,216,000 | 3,640 |
| 2005-05-17 | 381 | 382 | 364 | 366 | 5,589,000 | 3,660 |
| 2005-05-16 | 384 | 384 | 376 | 378 | 4,624,000 | 3,780 |
| 2005-05-13 | 377 | 382 | 373 | 379 | 4,344,000 | 3,790 |
| 2005-05-12 | 386 | 386 | 378 | 379 | 4,581,000 | 3,790 |
| 2005-05-11 | 389 | 389 | 379 | 387 | 7,226,000 | 3,870 |
| 2005-05-10 | 387 | 395 | 386 | 391 | 7,859,000 | 3,910 |
| 2005-05-09 | 393 | 393 | 385 | 385 | 7,305,000 | 3,850 |
| 2005-05-06 | 398 | 398 | 389 | 390 | 5,709,000 | 3,900 |
| 2005-05-02 | 394 | 396 | 390 | 391 | 4,006,000 | 3,910 |
| 2005-04-28 | 402 | 404 | 391 | 392 | 9,434,000 | 3,920 |
| 2005-04-27 | 413 | 416 | 407 | 412 | 3,757,000 | 4,120 |
| 2005-04-26 | 416 | 421 | 416 | 420 | 1,676,000 | 4,200 |
| 2005-04-25 | 418 | 419 | 414 | 415 | 2,077,000 | 4,150 |
| 2005-04-22 | 424 | 424 | 418 | 418 | 1,950,000 | 4,180 |
| 2005-04-21 | 414 | 415 | 407 | 414 | 2,399,000 | 4,140 |
| 2005-04-20 | 424 | 425 | 419 | 421 | 2,020,000 | 4,210 |
| 2005-04-19 | 416 | 420 | 412 | 420 | 3,123,000 | 4,200 |
| 2005-04-18 | 421 | 422 | 409 | 411 | 4,471,000 | 4,110 |
| 2005-04-15 | 433 | 436 | 431 | 431 | 2,687,000 | 4,310 |
| 2005-04-14 | 443 | 444 | 438 | 442 | 2,437,000 | 4,420 |
| 2005-04-13 | 457 | 460 | 446 | 448 | 3,695,000 | 4,480 |
| 2005-04-12 | 456 | 457 | 454 | 456 | 2,035,000 | 4,560 |
| 2005-04-11 | 459 | 463 | 451 | 454 | 2,880,000 | 4,540 |
| 2005-04-08 | 463 | 467 | 462 | 464 | 4,173,000 | 4,640 |
| 2005-04-07 | 456 | 464 | 455 | 464 | 4,664,000 | 4,640 |
| 2005-04-06 | 453 | 458 | 451 | 451 | 2,568,000 | 4,510 |
| 2005-04-05 | 447 | 454 | 447 | 452 | 1,698,000 | 4,520 |
| 2005-04-04 | 448 | 450 | 445 | 447 | 2,192,000 | 4,470 |
| 2005-04-01 | 447 | 451 | 444 | 448 | 2,347,000 | 4,480 |
| 2005-03-31 | 448 | 453 | 444 | 452 | 2,938,000 | 4,520 |
| 2005-03-30 | 450 | 452 | 439 | 443 | 3,392,000 | 4,430 |
| 2005-03-29 | 461 | 462 | 450 | 452 | 3,235,000 | 4,520 |
| 2005-03-28 | 464 | 469 | 463 | 463 | 2,357,000 | 4,630 |
| 2005-03-25 | 466 | 466 | 462 | 464 | 2,941,000 | 4,640 |
| 2005-03-24 | 461 | 469 | 459 | 461 | 5,975,000 | 4,610 |
| 2005-03-23 | 456 | 458 | 453 | 456 | 3,081,000 | 4,560 |
| 2005-03-22 | 459 | 459 | 454 | 457 | 2,534,000 | 4,570 |
| 2005-03-18 | 457 | 462 | 455 | 461 | 4,174,000 | 4,610 |
| 2005-03-17 | 460 | 460 | 454 | 455 | 2,211,000 | 4,550 |
| 2005-03-16 | 458 | 459 | 454 | 459 | 2,080,000 | 4,590 |
| 2005-03-15 | 462 | 462 | 454 | 458 | 3,479,000 | 4,580 |
| 2005-03-14 | 462 | 462 | 455 | 456 | 2,028,000 | 4,560 |
| 2005-03-11 | 453 | 464 | 453 | 464 | 7,686,000 | 4,640 |
| 2005-03-10 | 465 | 466 | 456 | 457 | 2,079,000 | 4,570 |
| 2005-03-09 | 465 | 469 | 463 | 466 | 5,628,000 | 4,660 |
| 2005-03-08 | 460 | 467 | 457 | 464 | 6,390,000 | 4,640 |
| 2005-03-07 | 462 | 466 | 456 | 457 | 8,081,000 | 4,570 |
| 2005-03-04 | 454 | 455 | 446 | 454 | 4,950,000 | 4,540 |
| 2005-03-03 | 451 | 456 | 451 | 453 | 4,366,000 | 4,530 |
| 2005-03-02 | 459 | 460 | 455 | 456 | 1,482,000 | 4,560 |
| 2005-03-01 | 457 | 460 | 454 | 457 | 2,655,000 | 4,570 |
| 2005-02-28 | 455 | 456 | 452 | 456 | 2,997,000 | 4,560 |
| 2005-02-25 | 451 | 454 | 448 | 450 | 6,002,000 | 4,500 |
| 2005-02-24 | 450 | 452 | 447 | 449 | 2,040,000 | 4,490 |
| 2005-02-23 | 450 | 453 | 448 | 451 | 2,323,000 | 4,510 |
| 2005-02-22 | 456 | 463 | 452 | 455 | 4,076,000 | 4,550 |
| 2005-02-21 | 458 | 458 | 452 | 456 | 3,786,000 | 4,560 |
| 2005-02-18 | 456 | 457 | 453 | 455 | 4,714,000 | 4,550 |
| 2005-02-17 | 458 | 459 | 453 | 454 | 3,656,000 | 4,540 |
| 2005-02-16 | 465 | 466 | 458 | 460 | 3,508,000 | 4,600 |
| 2005-02-15 | 465 | 469 | 465 | 468 | 2,067,000 | 4,680 |
| 2005-02-14 | 467 | 472 | 464 | 464 | 3,782,000 | 4,640 |
| 2005-02-10 | 456 | 465 | 455 | 465 | 5,747,000 | 4,650 |
| 2005-02-09 | 463 | 465 | 458 | 461 | 3,258,000 | 4,610 |
| 2005-02-08 | 459 | 465 | 458 | 463 | 3,496,000 | 4,630 |
| 2005-02-07 | 458 | 461 | 456 | 460 | 2,967,000 | 4,600 |
| 2005-02-04 | 455 | 459 | 451 | 459 | 3,787,000 | 4,590 |
| 2005-02-03 | 450 | 457 | 448 | 453 | 2,111,000 | 4,530 |
| 2005-02-02 | 454 | 455 | 448 | 451 | 1,411,000 | 4,510 |
| 2005-02-01 | 457 | 457 | 447 | 453 | 3,664,000 | 4,530 |
| 2005-01-31 | 452 | 465 | 443 | 457 | 5,743,000 | 4,570 |
| 2005-01-28 | 460 | 462 | 450 | 455 | 3,008,000 | 4,550 |
| 2005-01-27 | 463 | 465 | 459 | 460 | 2,703,000 | 4,600 |
| 2005-01-26 | 448 | 462 | 446 | 458 | 4,362,000 | 4,580 |
| 2005-01-25 | 446 | 447 | 442 | 443 | 2,195,000 | 4,430 |
| 2005-01-24 | 447 | 450 | 445 | 448 | 2,410,000 | 4,480 |
| 2005-01-21 | 450 | 452 | 446 | 449 | 2,868,000 | 4,490 |
| 2005-01-20 | 459 | 461 | 453 | 454 | 2,632,000 | 4,540 |
| 2005-01-19 | 468 | 469 | 460 | 462 | 2,180,000 | 4,620 |
| 2005-01-18 | 466 | 466 | 460 | 463 | 2,869,000 | 4,630 |
| 2005-01-17 | 458 | 467 | 454 | 466 | 7,398,000 | 4,660 |
| 2005-01-14 | 454 | 459 | 448 | 457 | 5,662,000 | 4,570 |
| 2005-01-13 | 454 | 462 | 452 | 455 | 9,088,000 | 4,550 |
| 2005-01-12 | 443 | 455 | 441 | 449 | 7,667,000 | 4,490 |
| 2005-01-11 | 442 | 445 | 440 | 442 | 2,731,000 | 4,420 |
| 2005-01-07 | 440 | 445 | 437 | 443 | 3,336,000 | 4,430 |
| 2005-01-06 | 438 | 443 | 435 | 439 | 3,847,000 | 4,390 |
| 2005-01-05 | 442 | 447 | 440 | 447 | 1,889,000 | 4,470 |
| 2005-01-04 | 439 | 446 | 438 | 444 | 1,166,000 | 4,440 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
