6703 OKI の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 55 | 57 | 54 | 57 | 2,118,000 | 570 |
| 2008-12-29 | 55 | 59 | 55 | 55 | 5,361,000 | 550 |
| 2008-12-26 | 54 | 55 | 52 | 55 | 1,854,000 | 550 |
| 2008-12-25 | 53 | 54 | 52 | 54 | 1,034,000 | 540 |
| 2008-12-24 | 55 | 55 | 51 | 53 | 4,212,000 | 530 |
| 2008-12-22 | 55 | 56 | 55 | 56 | 2,219,000 | 560 |
| 2008-12-19 | 56 | 57 | 55 | 56 | 2,843,000 | 560 |
| 2008-12-18 | 57 | 58 | 56 | 57 | 2,084,000 | 570 |
| 2008-12-17 | 58 | 59 | 57 | 57 | 2,076,000 | 570 |
| 2008-12-16 | 59 | 59 | 57 | 58 | 4,109,000 | 580 |
| 2008-12-15 | 56 | 59 | 56 | 58 | 3,905,000 | 580 |
| 2008-12-12 | 57 | 58 | 55 | 55 | 6,637,000 | 550 |
| 2008-12-11 | 61 | 61 | 58 | 60 | 2,478,000 | 600 |
| 2008-12-10 | 58 | 61 | 57 | 61 | 4,022,000 | 610 |
| 2008-12-09 | 60 | 60 | 58 | 59 | 2,043,000 | 590 |
| 2008-12-08 | 55 | 60 | 55 | 60 | 3,138,000 | 600 |
| 2008-12-05 | 55 | 58 | 55 | 58 | 3,183,000 | 580 |
| 2008-12-04 | 59 | 60 | 55 | 57 | 4,351,000 | 570 |
| 2008-12-03 | 59 | 61 | 59 | 60 | 3,931,000 | 600 |
| 2008-12-02 | 63 | 63 | 58 | 58 | 6,434,000 | 580 |
| 2008-12-01 | 67 | 68 | 63 | 65 | 4,263,000 | 650 |
| 2008-11-28 | 69 | 69 | 67 | 69 | 1,865,000 | 690 |
| 2008-11-27 | 69 | 70 | 67 | 69 | 2,114,000 | 690 |
| 2008-11-26 | 69 | 70 | 68 | 69 | 1,225,000 | 690 |
| 2008-11-25 | 71 | 71 | 68 | 70 | 4,543,000 | 700 |
| 2008-11-21 | 68 | 69 | 66 | 69 | 8,637,000 | 690 |
| 2008-11-20 | 69 | 72 | 68 | 69 | 4,609,000 | 690 |
| 2008-11-19 | 70 | 70 | 66 | 69 | 4,490,000 | 690 |
| 2008-11-18 | 69 | 71 | 68 | 70 | 2,661,000 | 700 |
| 2008-11-17 | 71 | 71 | 69 | 70 | 3,371,000 | 700 |
| 2008-11-14 | 72 | 74 | 69 | 71 | 5,426,000 | 710 |
| 2008-11-13 | 71 | 72 | 69 | 69 | 5,179,000 | 690 |
| 2008-11-12 | 72 | 73 | 71 | 72 | 2,792,000 | 720 |
| 2008-11-11 | 74 | 76 | 73 | 75 | 3,149,000 | 750 |
| 2008-11-10 | 74 | 77 | 73 | 74 | 3,695,000 | 740 |
| 2008-11-07 | 74 | 76 | 71 | 71 | 6,062,000 | 710 |
| 2008-11-06 | 79 | 80 | 77 | 77 | 4,143,000 | 770 |
| 2008-11-05 | 84 | 85 | 82 | 84 | 4,870,000 | 840 |
| 2008-11-04 | 82 | 84 | 80 | 81 | 4,510,000 | 810 |
| 2008-10-31 | 85 | 86 | 78 | 80 | 3,484,000 | 800 |
| 2008-10-30 | 83 | 86 | 81 | 85 | 5,518,000 | 850 |
| 2008-10-29 | 85 | 87 | 77 | 81 | 7,487,000 | 810 |
| 2008-10-28 | 65 | 83 | 62 | 81 | 9,979,000 | 810 |
| 2008-10-27 | 72 | 74 | 66 | 67 | 6,335,000 | 670 |
| 2008-10-24 | 79 | 80 | 73 | 73 | 4,784,000 | 730 |
| 2008-10-23 | 85 | 85 | 75 | 82 | 9,709,000 | 820 |
| 2008-10-22 | 90 | 93 | 87 | 87 | 3,188,000 | 870 |
| 2008-10-21 | 92 | 96 | 92 | 92 | 3,637,000 | 920 |
| 2008-10-20 | 88 | 93 | 87 | 90 | 2,975,000 | 900 |
| 2008-10-17 | 87 | 90 | 85 | 87 | 3,587,000 | 870 |
| 2008-10-16 | 87 | 91 | 83 | 84 | 5,834,000 | 840 |
| 2008-10-15 | 88 | 94 | 86 | 94 | 4,115,000 | 940 |
| 2008-10-14 | 104 | 104 | 87 | 89 | 7,159,000 | 890 |
| 2008-10-10 | 76 | 79 | 71 | 75 | 9,996,000 | 750 |
| 2008-10-09 | 84 | 87 | 82 | 85 | 5,883,000 | 850 |
| 2008-10-08 | 85 | 89 | 79 | 81 | 6,391,000 | 810 |
| 2008-10-07 | 78 | 95 | 77 | 92 | 7,256,000 | 920 |
| 2008-10-06 | 94 | 95 | 88 | 88 | 4,433,000 | 880 |
| 2008-10-03 | 102 | 102 | 98 | 99 | 4,505,000 | 990 |
| 2008-10-02 | 108 | 110 | 104 | 104 | 4,156,000 | 1,040 |
| 2008-10-01 | 111 | 112 | 107 | 108 | 2,442,000 | 1,080 |
| 2008-09-30 | 108 | 111 | 107 | 109 | 4,428,000 | 1,090 |
| 2008-09-29 | 110 | 119 | 110 | 117 | 3,555,000 | 1,170 |
| 2008-09-26 | 118 | 120 | 114 | 115 | 2,205,000 | 1,150 |
| 2008-09-25 | 118 | 119 | 116 | 119 | 2,099,000 | 1,190 |
| 2008-09-24 | 119 | 120 | 116 | 119 | 3,908,000 | 1,190 |
| 2008-09-22 | 126 | 126 | 121 | 123 | 2,913,000 | 1,230 |
| 2008-09-19 | 120 | 121 | 117 | 121 | 5,185,000 | 1,210 |
| 2008-09-18 | 112 | 122 | 111 | 119 | 6,393,000 | 1,190 |
| 2008-09-17 | 127 | 130 | 116 | 117 | 5,078,000 | 1,170 |
| 2008-09-16 | 118 | 132 | 116 | 122 | 7,112,000 | 1,220 |
| 2008-09-12 | 131 | 134 | 130 | 133 | 4,517,000 | 1,330 |
| 2008-09-11 | 139 | 140 | 128 | 130 | 6,545,000 | 1,300 |
| 2008-09-10 | 141 | 142 | 140 | 142 | 1,895,000 | 1,420 |
| 2008-09-09 | 145 | 145 | 143 | 144 | 781,000 | 1,440 |
| 2008-09-08 | 142 | 147 | 142 | 146 | 2,111,000 | 1,460 |
| 2008-09-05 | 145 | 145 | 138 | 140 | 3,677,000 | 1,400 |
| 2008-09-04 | 148 | 149 | 147 | 148 | 1,899,000 | 1,480 |
| 2008-09-03 | 147 | 149 | 146 | 148 | 2,007,000 | 1,480 |
| 2008-09-02 | 147 | 148 | 145 | 146 | 2,285,000 | 1,460 |
| 2008-09-01 | 147 | 149 | 147 | 147 | 1,465,000 | 1,470 |
| 2008-08-29 | 148 | 149 | 148 | 149 | 1,714,000 | 1,490 |
| 2008-08-28 | 148 | 148 | 145 | 148 | 2,028,000 | 1,480 |
| 2008-08-27 | 145 | 146 | 144 | 145 | 1,249,000 | 1,450 |
| 2008-08-26 | 145 | 146 | 144 | 145 | 1,425,000 | 1,450 |
| 2008-08-25 | 146 | 148 | 146 | 147 | 1,173,000 | 1,470 |
| 2008-08-22 | 144 | 146 | 143 | 146 | 1,631,000 | 1,460 |
| 2008-08-21 | 149 | 150 | 144 | 145 | 4,179,000 | 1,450 |
| 2008-08-20 | 148 | 150 | 146 | 150 | 2,888,000 | 1,500 |
| 2008-08-19 | 150 | 150 | 146 | 149 | 3,707,000 | 1,490 |
| 2008-08-18 | 149 | 153 | 148 | 152 | 2,823,000 | 1,520 |
| 2008-08-15 | 148 | 153 | 147 | 150 | 6,634,000 | 1,500 |
| 2008-08-14 | 165 | 168 | 162 | 163 | 1,631,000 | 1,630 |
| 2008-08-13 | 171 | 171 | 166 | 167 | 1,451,000 | 1,670 |
| 2008-08-12 | 173 | 176 | 171 | 172 | 3,816,000 | 1,720 |
| 2008-08-11 | 170 | 174 | 168 | 173 | 3,828,000 | 1,730 |
| 2008-08-08 | 168 | 170 | 165 | 170 | 2,730,000 | 1,700 |
| 2008-08-07 | 170 | 171 | 168 | 169 | 2,100,000 | 1,690 |
| 2008-08-06 | 167 | 170 | 165 | 169 | 3,978,000 | 1,690 |
| 2008-08-05 | 158 | 163 | 157 | 163 | 2,028,000 | 1,630 |
| 2008-08-04 | 159 | 160 | 158 | 160 | 1,586,000 | 1,600 |
| 2008-08-01 | 161 | 162 | 158 | 160 | 1,865,000 | 1,600 |
| 2008-07-31 | 167 | 167 | 164 | 164 | 2,042,000 | 1,640 |
| 2008-07-30 | 170 | 171 | 166 | 166 | 3,493,000 | 1,660 |
| 2008-07-29 | 166 | 169 | 162 | 168 | 4,688,000 | 1,680 |
| 2008-07-28 | 162 | 166 | 160 | 166 | 4,853,000 | 1,660 |
| 2008-07-25 | 160 | 161 | 159 | 159 | 3,454,000 | 1,590 |
| 2008-07-24 | 158 | 163 | 157 | 163 | 4,535,000 | 1,630 |
| 2008-07-23 | 154 | 157 | 152 | 156 | 4,771,000 | 1,560 |
| 2008-07-22 | 153 | 155 | 151 | 154 | 3,425,000 | 1,540 |
| 2008-07-18 | 151 | 152 | 149 | 151 | 3,652,000 | 1,510 |
| 2008-07-17 | 151 | 153 | 149 | 150 | 3,457,000 | 1,500 |
| 2008-07-16 | 149 | 153 | 148 | 151 | 3,880,000 | 1,510 |
| 2008-07-15 | 147 | 147 | 143 | 145 | 4,208,000 | 1,450 |
| 2008-07-14 | 148 | 151 | 148 | 149 | 2,963,000 | 1,490 |
| 2008-07-11 | 149 | 151 | 147 | 149 | 3,982,000 | 1,490 |
| 2008-07-10 | 148 | 151 | 147 | 149 | 3,150,000 | 1,490 |
| 2008-07-09 | 152 | 153 | 148 | 149 | 3,748,000 | 1,490 |
| 2008-07-08 | 154 | 155 | 149 | 150 | 2,768,000 | 1,500 |
| 2008-07-07 | 153 | 155 | 152 | 154 | 1,857,000 | 1,540 |
| 2008-07-04 | 153 | 155 | 151 | 153 | 4,350,000 | 1,530 |
| 2008-07-03 | 152 | 154 | 149 | 152 | 5,810,000 | 1,520 |
| 2008-07-02 | 164 | 165 | 152 | 153 | 10,325,000 | 1,530 |
| 2008-07-01 | 163 | 165 | 163 | 163 | 3,656,000 | 1,630 |
| 2008-06-30 | 165 | 165 | 162 | 163 | 2,742,000 | 1,630 |
| 2008-06-27 | 165 | 167 | 162 | 164 | 5,091,000 | 1,640 |
| 2008-06-26 | 166 | 171 | 166 | 171 | 5,908,000 | 1,710 |
| 2008-06-25 | 165 | 167 | 164 | 166 | 3,045,000 | 1,660 |
| 2008-06-24 | 166 | 167 | 164 | 166 | 2,927,000 | 1,660 |
| 2008-06-23 | 164 | 167 | 162 | 167 | 3,548,000 | 1,670 |
| 2008-06-20 | 170 | 170 | 165 | 166 | 2,476,000 | 1,660 |
| 2008-06-19 | 171 | 173 | 167 | 169 | 5,940,000 | 1,690 |
| 2008-06-18 | 172 | 173 | 170 | 173 | 2,573,000 | 1,730 |
| 2008-06-17 | 171 | 174 | 170 | 171 | 4,476,000 | 1,710 |
| 2008-06-16 | 167 | 175 | 167 | 173 | 6,496,000 | 1,730 |
| 2008-06-13 | 170 | 171 | 166 | 166 | 11,383,000 | 1,660 |
| 2008-06-12 | 171 | 172 | 169 | 170 | 5,389,000 | 1,700 |
| 2008-06-11 | 174 | 175 | 171 | 174 | 4,848,000 | 1,740 |
| 2008-06-10 | 178 | 178 | 172 | 173 | 4,100,000 | 1,730 |
| 2008-06-09 | 175 | 178 | 174 | 176 | 3,994,000 | 1,760 |
| 2008-06-06 | 182 | 183 | 178 | 178 | 5,464,000 | 1,780 |
| 2008-06-05 | 180 | 181 | 176 | 180 | 6,864,000 | 1,800 |
| 2008-06-04 | 183 | 184 | 177 | 181 | 9,997,000 | 1,810 |
| 2008-06-03 | 182 | 187 | 181 | 183 | 17,584,000 | 1,830 |
| 2008-06-02 | 185 | 186 | 180 | 182 | 19,932,000 | 1,820 |
| 2008-05-30 | 193 | 194 | 185 | 185 | 22,908,000 | 1,850 |
| 2008-05-29 | 199 | 201 | 193 | 196 | 21,912,000 | 1,960 |
| 2008-05-28 | 230 | 233 | 214 | 218 | 19,092,000 | 2,180 |
| 2008-05-27 | 205 | 210 | 204 | 210 | 5,258,000 | 2,100 |
| 2008-05-26 | 214 | 214 | 203 | 206 | 7,823,000 | 2,060 |
| 2008-05-23 | 219 | 221 | 216 | 217 | 4,720,000 | 2,170 |
| 2008-05-22 | 218 | 223 | 214 | 223 | 3,467,000 | 2,230 |
| 2008-05-21 | 221 | 229 | 219 | 221 | 7,126,000 | 2,210 |
| 2008-05-20 | 218 | 225 | 218 | 222 | 3,519,000 | 2,220 |
| 2008-05-19 | 223 | 223 | 218 | 220 | 2,502,000 | 2,200 |
| 2008-05-16 | 226 | 226 | 221 | 223 | 2,867,000 | 2,230 |
| 2008-05-15 | 224 | 229 | 223 | 223 | 4,560,000 | 2,230 |
| 2008-05-14 | 224 | 226 | 218 | 223 | 5,081,000 | 2,230 |
| 2008-05-13 | 224 | 226 | 220 | 223 | 4,198,000 | 2,230 |
| 2008-05-12 | 220 | 224 | 218 | 223 | 2,979,000 | 2,230 |
| 2008-05-09 | 234 | 234 | 223 | 224 | 5,452,000 | 2,240 |
| 2008-05-08 | 227 | 234 | 226 | 231 | 9,028,000 | 2,310 |
| 2008-05-07 | 228 | 229 | 224 | 225 | 5,399,000 | 2,250 |
| 2008-05-02 | 229 | 231 | 224 | 229 | 6,312,000 | 2,290 |
| 2008-05-01 | 226 | 230 | 223 | 228 | 10,658,000 | 2,280 |
| 2008-04-30 | 215 | 227 | 215 | 226 | 11,950,000 | 2,260 |
| 2008-04-28 | 212 | 214 | 207 | 207 | 3,652,000 | 2,070 |
| 2008-04-25 | 210 | 212 | 207 | 209 | 3,540,000 | 2,090 |
| 2008-04-24 | 213 | 214 | 209 | 210 | 2,932,000 | 2,100 |
| 2008-04-23 | 216 | 219 | 213 | 216 | 7,550,000 | 2,160 |
| 2008-04-22 | 203 | 215 | 203 | 215 | 9,869,000 | 2,150 |
| 2008-04-21 | 203 | 204 | 201 | 201 | 2,792,000 | 2,010 |
| 2008-04-18 | 201 | 204 | 198 | 200 | 4,079,000 | 2,000 |
| 2008-04-17 | 207 | 207 | 201 | 202 | 4,819,000 | 2,020 |
| 2008-04-16 | 201 | 204 | 201 | 202 | 3,155,000 | 2,020 |
| 2008-04-15 | 207 | 207 | 197 | 198 | 5,510,000 | 1,980 |
| 2008-04-14 | 204 | 210 | 204 | 206 | 3,431,000 | 2,060 |
| 2008-04-11 | 214 | 214 | 209 | 210 | 5,777,000 | 2,100 |
| 2008-04-10 | 206 | 206 | 202 | 204 | 3,647,000 | 2,040 |
| 2008-04-09 | 207 | 210 | 204 | 207 | 6,162,000 | 2,070 |
| 2008-04-08 | 203 | 209 | 203 | 204 | 6,066,000 | 2,040 |
| 2008-04-07 | 197 | 205 | 197 | 205 | 4,832,000 | 2,050 |
| 2008-04-04 | 199 | 199 | 195 | 196 | 3,986,000 | 1,960 |
| 2008-04-03 | 196 | 202 | 196 | 201 | 4,708,000 | 2,010 |
| 2008-04-02 | 201 | 201 | 196 | 196 | 3,062,000 | 1,960 |
| 2008-04-01 | 190 | 194 | 187 | 193 | 3,371,000 | 1,930 |
| 2008-03-31 | 196 | 198 | 190 | 192 | 3,885,000 | 1,920 |
| 2008-03-28 | 195 | 201 | 193 | 199 | 4,334,000 | 1,990 |
| 2008-03-27 | 196 | 197 | 189 | 194 | 6,807,000 | 1,940 |
| 2008-03-26 | 195 | 200 | 195 | 200 | 4,278,000 | 2,000 |
| 2008-03-25 | 192 | 203 | 192 | 199 | 11,182,000 | 1,990 |
| 2008-03-24 | 190 | 191 | 188 | 188 | 2,408,000 | 1,880 |
| 2008-03-21 | 186 | 192 | 185 | 191 | 2,927,000 | 1,910 |
| 2008-03-19 | 190 | 191 | 185 | 185 | 3,879,000 | 1,850 |
| 2008-03-18 | 179 | 185 | 179 | 183 | 6,045,000 | 1,830 |
| 2008-03-17 | 178 | 179 | 174 | 179 | 5,320,000 | 1,790 |
| 2008-03-14 | 188 | 192 | 183 | 187 | 14,584,000 | 1,870 |
| 2008-03-13 | 197 | 198 | 189 | 196 | 9,723,000 | 1,960 |
| 2008-03-12 | 205 | 206 | 196 | 199 | 7,055,000 | 1,990 |
| 2008-03-11 | 195 | 200 | 189 | 198 | 7,389,000 | 1,980 |
| 2008-03-10 | 201 | 203 | 196 | 198 | 7,062,000 | 1,980 |
| 2008-03-07 | 213 | 213 | 199 | 203 | 11,901,000 | 2,030 |
| 2008-03-06 | 213 | 220 | 209 | 218 | 9,985,000 | 2,180 |
| 2008-03-05 | 205 | 217 | 205 | 213 | 15,459,000 | 2,130 |
| 2008-03-04 | 194 | 206 | 194 | 203 | 16,817,000 | 2,030 |
| 2008-03-03 | 185 | 196 | 183 | 193 | 7,541,000 | 1,930 |
| 2008-02-29 | 188 | 191 | 187 | 189 | 2,526,000 | 1,890 |
| 2008-02-28 | 189 | 193 | 187 | 193 | 3,186,000 | 1,930 |
| 2008-02-27 | 194 | 194 | 189 | 190 | 2,722,000 | 1,900 |
| 2008-02-26 | 195 | 197 | 189 | 190 | 3,350,000 | 1,900 |
| 2008-02-25 | 188 | 196 | 187 | 192 | 5,600,000 | 1,920 |
| 2008-02-22 | 184 | 187 | 183 | 185 | 2,995,000 | 1,850 |
| 2008-02-21 | 183 | 189 | 181 | 185 | 4,813,000 | 1,850 |
| 2008-02-20 | 186 | 187 | 178 | 179 | 4,797,000 | 1,790 |
| 2008-02-19 | 195 | 195 | 186 | 188 | 6,755,000 | 1,880 |
| 2008-02-18 | 197 | 198 | 194 | 196 | 4,072,000 | 1,960 |
| 2008-02-15 | 193 | 198 | 190 | 196 | 4,163,000 | 1,960 |
| 2008-02-14 | 194 | 196 | 189 | 194 | 5,909,000 | 1,940 |
| 2008-02-13 | 194 | 196 | 191 | 192 | 7,181,000 | 1,920 |
| 2008-02-12 | 182 | 192 | 180 | 189 | 7,794,000 | 1,890 |
| 2008-02-08 | 177 | 182 | 177 | 181 | 5,536,000 | 1,810 |
| 2008-02-07 | 175 | 176 | 169 | 175 | 4,029,000 | 1,750 |
| 2008-02-06 | 177 | 180 | 173 | 176 | 6,514,000 | 1,760 |
| 2008-02-05 | 180 | 187 | 180 | 182 | 4,215,000 | 1,820 |
| 2008-02-04 | 177 | 184 | 175 | 180 | 5,574,000 | 1,800 |
| 2008-02-01 | 175 | 177 | 169 | 173 | 5,530,000 | 1,730 |
| 2008-01-31 | 172 | 178 | 171 | 174 | 8,665,000 | 1,740 |
| 2008-01-30 | 156 | 172 | 154 | 165 | 11,613,000 | 1,650 |
| 2008-01-29 | 152 | 154 | 149 | 152 | 2,894,000 | 1,520 |
| 2008-01-28 | 155 | 156 | 148 | 150 | 3,433,000 | 1,500 |
| 2008-01-25 | 153 | 161 | 153 | 157 | 4,775,000 | 1,570 |
| 2008-01-24 | 148 | 152 | 147 | 149 | 4,742,000 | 1,490 |
| 2008-01-23 | 150 | 151 | 142 | 146 | 4,509,000 | 1,460 |
| 2008-01-22 | 149 | 151 | 143 | 145 | 6,711,000 | 1,450 |
| 2008-01-21 | 158 | 161 | 153 | 156 | 3,536,000 | 1,560 |
| 2008-01-18 | 150 | 165 | 149 | 162 | 4,525,000 | 1,620 |
| 2008-01-17 | 153 | 159 | 152 | 156 | 4,744,000 | 1,560 |
| 2008-01-16 | 157 | 158 | 151 | 153 | 4,538,000 | 1,530 |
| 2008-01-15 | 166 | 166 | 161 | 162 | 3,311,000 | 1,620 |
| 2008-01-11 | 167 | 169 | 165 | 167 | 6,121,000 | 1,670 |
| 2008-01-10 | 165 | 171 | 165 | 166 | 5,382,000 | 1,660 |
| 2008-01-09 | 164 | 166 | 162 | 163 | 4,248,000 | 1,630 |
| 2008-01-08 | 166 | 166 | 163 | 165 | 2,967,000 | 1,650 |
| 2008-01-07 | 165 | 168 | 163 | 165 | 4,330,000 | 1,650 |
| 2008-01-04 | 172 | 173 | 165 | 167 | 4,817,000 | 1,670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
