6703 OKI の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 176 | 178 | 175 | 175 | 1,914,000 | 1,750 |
| 2007-12-27 | 178 | 179 | 177 | 179 | 2,068,000 | 1,790 |
| 2007-12-26 | 176 | 178 | 175 | 178 | 2,357,000 | 1,780 |
| 2007-12-25 | 179 | 181 | 174 | 175 | 4,192,000 | 1,750 |
| 2007-12-21 | 173 | 178 | 172 | 177 | 4,294,000 | 1,770 |
| 2007-12-20 | 179 | 179 | 172 | 173 | 4,792,000 | 1,730 |
| 2007-12-19 | 184 | 186 | 177 | 178 | 5,732,000 | 1,780 |
| 2007-12-18 | 184 | 186 | 184 | 186 | 2,304,000 | 1,860 |
| 2007-12-17 | 191 | 194 | 185 | 188 | 4,905,000 | 1,880 |
| 2007-12-14 | 196 | 198 | 191 | 195 | 6,642,000 | 1,950 |
| 2007-12-13 | 200 | 202 | 194 | 195 | 8,096,000 | 1,950 |
| 2007-12-12 | 196 | 198 | 194 | 198 | 2,245,000 | 1,980 |
| 2007-12-11 | 196 | 198 | 195 | 198 | 3,252,000 | 1,980 |
| 2007-12-10 | 193 | 195 | 191 | 194 | 2,904,000 | 1,940 |
| 2007-12-07 | 195 | 196 | 192 | 192 | 3,502,000 | 1,920 |
| 2007-12-06 | 190 | 193 | 189 | 191 | 5,037,000 | 1,910 |
| 2007-12-05 | 190 | 192 | 186 | 187 | 7,345,000 | 1,870 |
| 2007-12-04 | 189 | 198 | 187 | 194 | 8,532,000 | 1,940 |
| 2007-12-03 | 191 | 193 | 186 | 189 | 4,648,000 | 1,890 |
| 2007-11-30 | 192 | 193 | 188 | 188 | 8,384,000 | 1,880 |
| 2007-11-29 | 193 | 196 | 191 | 191 | 4,269,000 | 1,910 |
| 2007-11-28 | 194 | 194 | 185 | 188 | 5,761,000 | 1,880 |
| 2007-11-27 | 191 | 195 | 187 | 193 | 4,894,000 | 1,930 |
| 2007-11-26 | 184 | 193 | 183 | 192 | 8,593,000 | 1,920 |
| 2007-11-22 | 177 | 182 | 175 | 180 | 4,765,000 | 1,800 |
| 2007-11-21 | 180 | 180 | 175 | 176 | 2,533,000 | 1,760 |
| 2007-11-20 | 175 | 181 | 172 | 180 | 5,023,000 | 1,800 |
| 2007-11-19 | 187 | 187 | 176 | 180 | 6,211,000 | 1,800 |
| 2007-11-16 | 192 | 192 | 185 | 189 | 3,203,000 | 1,890 |
| 2007-11-15 | 189 | 196 | 187 | 195 | 8,185,000 | 1,950 |
| 2007-11-14 | 179 | 189 | 178 | 189 | 6,348,000 | 1,890 |
| 2007-11-13 | 170 | 177 | 169 | 176 | 5,099,000 | 1,760 |
| 2007-11-12 | 166 | 171 | 165 | 171 | 6,608,000 | 1,710 |
| 2007-11-09 | 175 | 175 | 166 | 170 | 6,435,000 | 1,700 |
| 2007-11-08 | 177 | 177 | 170 | 175 | 5,524,000 | 1,750 |
| 2007-11-07 | 183 | 183 | 177 | 178 | 4,906,000 | 1,780 |
| 2007-11-06 | 182 | 184 | 180 | 181 | 3,879,000 | 1,810 |
| 2007-11-05 | 183 | 185 | 181 | 182 | 4,405,000 | 1,820 |
| 2007-11-02 | 188 | 188 | 182 | 183 | 10,180,000 | 1,830 |
| 2007-11-01 | 194 | 195 | 191 | 192 | 5,450,000 | 1,920 |
| 2007-10-31 | 193 | 196 | 193 | 195 | 5,523,000 | 1,950 |
| 2007-10-30 | 202 | 204 | 198 | 200 | 2,319,000 | 2,000 |
| 2007-10-29 | 200 | 203 | 200 | 201 | 2,337,000 | 2,010 |
| 2007-10-26 | 198 | 202 | 197 | 200 | 2,737,000 | 2,000 |
| 2007-10-25 | 192 | 199 | 192 | 199 | 3,259,000 | 1,990 |
| 2007-10-24 | 197 | 199 | 192 | 193 | 2,657,000 | 1,930 |
| 2007-10-23 | 199 | 200 | 196 | 198 | 2,510,000 | 1,980 |
| 2007-10-22 | 194 | 200 | 193 | 200 | 2,176,000 | 2,000 |
| 2007-10-19 | 199 | 200 | 198 | 200 | 1,144,000 | 2,000 |
| 2007-10-18 | 198 | 201 | 198 | 200 | 1,406,000 | 2,000 |
| 2007-10-17 | 200 | 200 | 195 | 199 | 3,881,000 | 1,990 |
| 2007-10-16 | 202 | 203 | 199 | 200 | 2,227,000 | 2,000 |
| 2007-10-15 | 205 | 205 | 203 | 204 | 1,168,000 | 2,040 |
| 2007-10-12 | 206 | 206 | 202 | 203 | 2,624,000 | 2,030 |
| 2007-10-11 | 205 | 207 | 203 | 206 | 2,263,000 | 2,060 |
| 2007-10-10 | 206 | 207 | 204 | 205 | 1,764,000 | 2,050 |
| 2007-10-09 | 204 | 207 | 202 | 205 | 2,865,000 | 2,050 |
| 2007-10-05 | 207 | 207 | 200 | 201 | 4,636,000 | 2,010 |
| 2007-10-04 | 205 | 209 | 204 | 206 | 2,276,000 | 2,060 |
| 2007-10-03 | 203 | 206 | 203 | 204 | 2,285,000 | 2,040 |
| 2007-10-02 | 204 | 206 | 203 | 203 | 2,637,000 | 2,030 |
| 2007-10-01 | 200 | 202 | 199 | 201 | 3,311,000 | 2,010 |
| 2007-09-28 | 200 | 202 | 197 | 198 | 4,314,000 | 1,980 |
| 2007-09-27 | 197 | 201 | 195 | 197 | 4,558,000 | 1,970 |
| 2007-09-26 | 191 | 197 | 190 | 193 | 2,624,000 | 1,930 |
| 2007-09-25 | 189 | 191 | 187 | 188 | 3,060,000 | 1,880 |
| 2007-09-21 | 197 | 198 | 189 | 190 | 4,567,000 | 1,900 |
| 2007-09-20 | 198 | 199 | 196 | 197 | 1,102,000 | 1,970 |
| 2007-09-19 | 198 | 199 | 194 | 197 | 3,259,000 | 1,970 |
| 2007-09-18 | 199 | 199 | 192 | 194 | 3,973,000 | 1,940 |
| 2007-09-14 | 201 | 201 | 199 | 199 | 4,902,000 | 1,990 |
| 2007-09-13 | 201 | 202 | 197 | 199 | 3,195,000 | 1,990 |
| 2007-09-12 | 205 | 206 | 201 | 201 | 3,674,000 | 2,010 |
| 2007-09-11 | 203 | 205 | 201 | 203 | 4,400,000 | 2,030 |
| 2007-09-10 | 204 | 204 | 201 | 202 | 3,808,000 | 2,020 |
| 2007-09-07 | 208 | 208 | 205 | 206 | 2,786,000 | 2,060 |
| 2007-09-06 | 209 | 210 | 206 | 209 | 2,856,000 | 2,090 |
| 2007-09-05 | 215 | 216 | 209 | 209 | 4,501,000 | 2,090 |
| 2007-09-04 | 212 | 218 | 211 | 214 | 5,398,000 | 2,140 |
| 2007-09-03 | 210 | 214 | 208 | 212 | 4,082,000 | 2,120 |
| 2007-08-31 | 210 | 210 | 206 | 207 | 4,362,000 | 2,070 |
| 2007-08-30 | 209 | 211 | 208 | 209 | 2,325,000 | 2,090 |
| 2007-08-29 | 207 | 209 | 205 | 208 | 4,279,000 | 2,080 |
| 2007-08-28 | 209 | 216 | 209 | 214 | 5,457,000 | 2,140 |
| 2007-08-27 | 209 | 211 | 207 | 208 | 2,257,000 | 2,080 |
| 2007-08-24 | 210 | 211 | 207 | 207 | 3,322,000 | 2,070 |
| 2007-08-23 | 211 | 212 | 208 | 211 | 3,399,000 | 2,110 |
| 2007-08-22 | 208 | 211 | 206 | 207 | 3,817,000 | 2,070 |
| 2007-08-21 | 211 | 214 | 209 | 209 | 3,175,000 | 2,090 |
| 2007-08-20 | 209 | 211 | 206 | 206 | 3,887,000 | 2,060 |
| 2007-08-17 | 212 | 212 | 198 | 202 | 6,828,000 | 2,020 |
| 2007-08-16 | 215 | 216 | 208 | 214 | 8,010,000 | 2,140 |
| 2007-08-15 | 232 | 232 | 218 | 219 | 7,057,000 | 2,190 |
| 2007-08-14 | 233 | 239 | 225 | 227 | 5,297,000 | 2,270 |
| 2007-08-13 | 236 | 236 | 227 | 232 | 5,774,000 | 2,320 |
| 2007-08-10 | 236 | 245 | 235 | 238 | 16,102,000 | 2,380 |
| 2007-08-09 | 217 | 244 | 216 | 242 | 19,848,000 | 2,420 |
| 2007-08-08 | 209 | 219 | 208 | 217 | 5,385,000 | 2,170 |
| 2007-08-07 | 211 | 215 | 208 | 209 | 4,614,000 | 2,090 |
| 2007-08-06 | 214 | 214 | 208 | 210 | 6,791,000 | 2,100 |
| 2007-08-03 | 219 | 221 | 216 | 217 | 3,909,000 | 2,170 |
| 2007-08-02 | 226 | 226 | 217 | 219 | 7,186,000 | 2,190 |
| 2007-08-01 | 229 | 230 | 224 | 228 | 5,648,000 | 2,280 |
| 2007-07-31 | 237 | 238 | 230 | 230 | 3,966,000 | 2,300 |
| 2007-07-30 | 228 | 238 | 227 | 238 | 4,980,000 | 2,380 |
| 2007-07-27 | 225 | 231 | 224 | 231 | 4,475,000 | 2,310 |
| 2007-07-26 | 236 | 237 | 232 | 232 | 2,030,000 | 2,320 |
| 2007-07-25 | 235 | 239 | 234 | 237 | 3,646,000 | 2,370 |
| 2007-07-24 | 241 | 241 | 237 | 239 | 3,319,000 | 2,390 |
| 2007-07-23 | 244 | 245 | 240 | 242 | 3,141,000 | 2,420 |
| 2007-07-20 | 250 | 251 | 244 | 245 | 4,787,000 | 2,450 |
| 2007-07-19 | 248 | 248 | 242 | 246 | 3,787,000 | 2,460 |
| 2007-07-18 | 251 | 252 | 246 | 247 | 7,328,000 | 2,470 |
| 2007-07-17 | 247 | 255 | 246 | 251 | 19,824,000 | 2,510 |
| 2007-07-13 | 242 | 243 | 238 | 239 | 4,376,000 | 2,390 |
| 2007-07-12 | 240 | 241 | 236 | 237 | 4,540,000 | 2,370 |
| 2007-07-11 | 238 | 242 | 238 | 238 | 4,655,000 | 2,380 |
| 2007-07-10 | 245 | 245 | 240 | 241 | 4,848,000 | 2,410 |
| 2007-07-09 | 240 | 245 | 239 | 244 | 11,026,000 | 2,440 |
| 2007-07-06 | 233 | 239 | 232 | 239 | 9,912,000 | 2,390 |
| 2007-07-05 | 230 | 236 | 229 | 234 | 16,188,000 | 2,340 |
| 2007-07-04 | 222 | 224 | 219 | 220 | 3,408,000 | 2,200 |
| 2007-07-03 | 224 | 225 | 220 | 221 | 4,369,000 | 2,210 |
| 2007-07-02 | 229 | 229 | 220 | 223 | 6,222,000 | 2,230 |
| 2007-06-29 | 228 | 229 | 226 | 229 | 3,180,000 | 2,290 |
| 2007-06-28 | 225 | 227 | 223 | 226 | 4,668,000 | 2,260 |
| 2007-06-27 | 230 | 230 | 222 | 223 | 5,206,000 | 2,230 |
| 2007-06-26 | 235 | 236 | 228 | 231 | 5,719,000 | 2,310 |
| 2007-06-25 | 232 | 242 | 232 | 235 | 20,493,000 | 2,350 |
| 2007-06-22 | 231 | 232 | 230 | 231 | 2,282,000 | 2,310 |
| 2007-06-21 | 229 | 232 | 228 | 230 | 3,979,000 | 2,300 |
| 2007-06-20 | 232 | 236 | 225 | 229 | 14,061,000 | 2,290 |
| 2007-06-19 | 230 | 231 | 228 | 231 | 3,238,000 | 2,310 |
| 2007-06-18 | 228 | 231 | 227 | 230 | 5,358,000 | 2,300 |
| 2007-06-15 | 228 | 230 | 227 | 227 | 2,878,000 | 2,270 |
| 2007-06-14 | 227 | 230 | 227 | 229 | 2,654,000 | 2,290 |
| 2007-06-13 | 222 | 228 | 222 | 227 | 4,014,000 | 2,270 |
| 2007-06-12 | 231 | 231 | 224 | 225 | 3,848,000 | 2,250 |
| 2007-06-11 | 231 | 236 | 228 | 230 | 9,804,000 | 2,300 |
| 2007-06-08 | 227 | 229 | 224 | 228 | 9,031,000 | 2,280 |
| 2007-06-07 | 225 | 227 | 221 | 227 | 4,469,000 | 2,270 |
| 2007-06-06 | 228 | 230 | 226 | 227 | 4,285,000 | 2,270 |
| 2007-06-05 | 225 | 230 | 225 | 230 | 4,974,000 | 2,300 |
| 2007-06-04 | 232 | 233 | 226 | 226 | 5,561,000 | 2,260 |
| 2007-06-01 | 223 | 227 | 220 | 226 | 6,001,000 | 2,260 |
| 2007-05-31 | 229 | 230 | 222 | 224 | 7,422,000 | 2,240 |
| 2007-05-30 | 228 | 230 | 225 | 230 | 10,764,000 | 2,300 |
| 2007-05-29 | 218 | 231 | 217 | 228 | 21,637,000 | 2,280 |
| 2007-05-28 | 213 | 219 | 213 | 217 | 5,130,000 | 2,170 |
| 2007-05-25 | 211 | 212 | 208 | 211 | 2,721,000 | 2,110 |
| 2007-05-24 | 211 | 215 | 210 | 213 | 4,964,000 | 2,130 |
| 2007-05-23 | 211 | 217 | 211 | 213 | 5,403,000 | 2,130 |
| 2007-05-22 | 207 | 208 | 205 | 207 | 4,157,000 | 2,070 |
| 2007-05-21 | 202 | 207 | 201 | 207 | 4,071,000 | 2,070 |
| 2007-05-18 | 198 | 205 | 198 | 201 | 4,349,000 | 2,010 |
| 2007-05-17 | 199 | 200 | 195 | 197 | 4,748,000 | 1,970 |
| 2007-05-16 | 201 | 201 | 195 | 199 | 6,216,000 | 1,990 |
| 2007-05-15 | 206 | 208 | 203 | 203 | 4,236,000 | 2,030 |
| 2007-05-14 | 211 | 212 | 207 | 208 | 4,438,000 | 2,080 |
| 2007-05-11 | 212 | 213 | 209 | 210 | 4,122,000 | 2,100 |
| 2007-05-10 | 215 | 215 | 212 | 214 | 2,812,000 | 2,140 |
| 2007-05-09 | 216 | 217 | 212 | 215 | 3,554,000 | 2,150 |
| 2007-05-08 | 216 | 218 | 215 | 217 | 4,229,000 | 2,170 |
| 2007-05-07 | 216 | 220 | 215 | 217 | 4,825,000 | 2,170 |
| 2007-05-02 | 218 | 218 | 214 | 215 | 5,150,000 | 2,150 |
| 2007-05-01 | 208 | 223 | 207 | 220 | 17,217,000 | 2,200 |
| 2007-04-27 | 207 | 213 | 206 | 207 | 4,455,000 | 2,070 |
| 2007-04-26 | 207 | 209 | 205 | 208 | 3,366,000 | 2,080 |
| 2007-04-25 | 206 | 209 | 205 | 205 | 3,687,000 | 2,050 |
| 2007-04-24 | 205 | 208 | 204 | 207 | 3,976,000 | 2,070 |
| 2007-04-23 | 210 | 212 | 205 | 207 | 4,368,000 | 2,070 |
| 2007-04-20 | 210 | 212 | 208 | 209 | 4,625,000 | 2,090 |
| 2007-04-19 | 216 | 216 | 208 | 211 | 8,083,000 | 2,110 |
| 2007-04-18 | 217 | 219 | 216 | 218 | 3,687,000 | 2,180 |
| 2007-04-17 | 221 | 221 | 216 | 216 | 4,005,000 | 2,160 |
| 2007-04-16 | 218 | 219 | 214 | 217 | 8,854,000 | 2,170 |
| 2007-04-13 | 222 | 223 | 215 | 216 | 8,195,000 | 2,160 |
| 2007-04-12 | 224 | 225 | 219 | 220 | 7,987,000 | 2,200 |
| 2007-04-11 | 225 | 227 | 220 | 226 | 7,975,000 | 2,260 |
| 2007-04-10 | 225 | 225 | 218 | 221 | 10,283,000 | 2,210 |
| 2007-04-09 | 229 | 230 | 221 | 225 | 14,804,000 | 2,250 |
| 2007-04-06 | 226 | 236 | 225 | 229 | 59,283,000 | 2,290 |
| 2007-04-05 | 210 | 222 | 209 | 219 | 22,120,000 | 2,190 |
| 2007-04-04 | 212 | 213 | 207 | 210 | 12,511,000 | 2,100 |
| 2007-04-03 | 209 | 212 | 205 | 211 | 16,199,000 | 2,110 |
| 2007-04-02 | 226 | 226 | 209 | 211 | 22,225,000 | 2,110 |
| 2007-03-30 | 234 | 235 | 221 | 227 | 24,198,000 | 2,270 |
| 2007-03-29 | 202 | 229 | 202 | 229 | 39,025,000 | 2,290 |
| 2007-03-28 | 200 | 203 | 200 | 201 | 2,695,000 | 2,010 |
| 2007-03-27 | 204 | 204 | 200 | 200 | 3,240,000 | 2,000 |
| 2007-03-26 | 198 | 203 | 198 | 203 | 6,354,000 | 2,030 |
| 2007-03-23 | 199 | 200 | 197 | 197 | 4,477,000 | 1,970 |
| 2007-03-22 | 197 | 200 | 196 | 198 | 5,419,000 | 1,980 |
| 2007-03-20 | 197 | 197 | 194 | 195 | 4,978,000 | 1,950 |
| 2007-03-19 | 193 | 197 | 191 | 195 | 5,472,000 | 1,950 |
| 2007-03-16 | 194 | 195 | 190 | 193 | 8,270,000 | 1,930 |
| 2007-03-15 | 197 | 197 | 194 | 195 | 5,793,000 | 1,950 |
| 2007-03-14 | 198 | 198 | 192 | 193 | 8,403,000 | 1,930 |
| 2007-03-13 | 204 | 205 | 199 | 200 | 6,145,000 | 2,000 |
| 2007-03-12 | 203 | 206 | 202 | 204 | 5,583,000 | 2,040 |
| 2007-03-09 | 200 | 206 | 199 | 201 | 10,688,000 | 2,010 |
| 2007-03-08 | 193 | 198 | 188 | 198 | 12,813,000 | 1,980 |
| 2007-03-07 | 202 | 203 | 194 | 196 | 13,102,000 | 1,960 |
| 2007-03-06 | 201 | 203 | 200 | 201 | 10,215,000 | 2,010 |
| 2007-03-05 | 203 | 204 | 200 | 201 | 9,069,000 | 2,010 |
| 2007-03-02 | 206 | 206 | 203 | 203 | 10,964,000 | 2,030 |
| 2007-03-01 | 210 | 211 | 203 | 205 | 12,373,000 | 2,050 |
| 2007-02-28 | 205 | 211 | 203 | 209 | 14,445,000 | 2,090 |
| 2007-02-27 | 213 | 217 | 211 | 213 | 11,229,000 | 2,130 |
| 2007-02-26 | 212 | 214 | 212 | 212 | 7,724,000 | 2,120 |
| 2007-02-23 | 214 | 214 | 210 | 212 | 11,131,000 | 2,120 |
| 2007-02-22 | 210 | 215 | 210 | 214 | 10,574,000 | 2,140 |
| 2007-02-21 | 215 | 216 | 209 | 210 | 13,146,000 | 2,100 |
| 2007-02-20 | 218 | 218 | 215 | 216 | 13,640,000 | 2,160 |
| 2007-02-19 | 217 | 221 | 216 | 218 | 15,118,000 | 2,180 |
| 2007-02-16 | 221 | 224 | 215 | 215 | 40,521,000 | 2,150 |
| 2007-02-15 | 260 | 261 | 255 | 256 | 6,196,000 | 2,560 |
| 2007-02-14 | 261 | 262 | 258 | 259 | 3,104,000 | 2,590 |
| 2007-02-13 | 257 | 264 | 256 | 264 | 7,525,000 | 2,640 |
| 2007-02-09 | 252 | 257 | 248 | 256 | 6,967,000 | 2,560 |
| 2007-02-08 | 251 | 254 | 250 | 252 | 4,948,000 | 2,520 |
| 2007-02-07 | 255 | 256 | 249 | 250 | 5,438,000 | 2,500 |
| 2007-02-06 | 252 | 258 | 252 | 256 | 5,867,000 | 2,560 |
| 2007-02-05 | 254 | 255 | 251 | 252 | 5,830,000 | 2,520 |
| 2007-02-02 | 255 | 257 | 254 | 255 | 5,590,000 | 2,550 |
| 2007-02-01 | 256 | 257 | 255 | 256 | 3,862,000 | 2,560 |
| 2007-01-31 | 259 | 260 | 256 | 258 | 4,594,000 | 2,580 |
| 2007-01-30 | 261 | 262 | 258 | 258 | 4,497,000 | 2,580 |
| 2007-01-29 | 260 | 262 | 259 | 260 | 5,242,000 | 2,600 |
| 2007-01-26 | 260 | 263 | 260 | 261 | 5,579,000 | 2,610 |
| 2007-01-25 | 268 | 269 | 261 | 262 | 7,483,000 | 2,620 |
| 2007-01-24 | 266 | 270 | 264 | 267 | 6,514,000 | 2,670 |
| 2007-01-23 | 266 | 267 | 263 | 265 | 7,069,000 | 2,650 |
| 2007-01-22 | 270 | 271 | 267 | 267 | 7,233,000 | 2,670 |
| 2007-01-19 | 273 | 273 | 268 | 269 | 5,101,000 | 2,690 |
| 2007-01-18 | 273 | 275 | 270 | 274 | 6,404,000 | 2,740 |
| 2007-01-17 | 274 | 275 | 270 | 274 | 8,310,000 | 2,740 |
| 2007-01-16 | 280 | 281 | 274 | 278 | 8,033,000 | 2,780 |
| 2007-01-15 | 269 | 278 | 269 | 277 | 16,182,000 | 2,770 |
| 2007-01-12 | 265 | 267 | 262 | 266 | 12,416,000 | 2,660 |
| 2007-01-11 | 265 | 265 | 262 | 263 | 3,743,000 | 2,630 |
| 2007-01-10 | 267 | 269 | 261 | 263 | 4,675,000 | 2,630 |
| 2007-01-09 | 268 | 269 | 264 | 269 | 3,242,000 | 2,690 |
| 2007-01-05 | 272 | 273 | 267 | 268 | 4,544,000 | 2,680 |
| 2007-01-04 | 267 | 272 | 267 | 270 | 3,819,000 | 2,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
