6703 OKI の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 78 | 79 | 77 | 77 | 1,479,000 | 770 |
| 2009-12-29 | 78 | 80 | 77 | 78 | 3,169,000 | 780 |
| 2009-12-28 | 76 | 79 | 76 | 78 | 4,337,000 | 780 |
| 2009-12-25 | 77 | 77 | 75 | 76 | 2,911,000 | 760 |
| 2009-12-24 | 77 | 78 | 77 | 78 | 3,498,000 | 780 |
| 2009-12-22 | 76 | 78 | 75 | 78 | 3,563,000 | 780 |
| 2009-12-21 | 75 | 76 | 75 | 76 | 2,123,000 | 760 |
| 2009-12-18 | 75 | 76 | 74 | 76 | 1,739,000 | 760 |
| 2009-12-17 | 74 | 76 | 74 | 75 | 1,705,000 | 750 |
| 2009-12-16 | 77 | 78 | 73 | 76 | 3,641,000 | 760 |
| 2009-12-15 | 75 | 78 | 75 | 77 | 3,768,000 | 770 |
| 2009-12-14 | 77 | 77 | 75 | 75 | 1,512,000 | 750 |
| 2009-12-11 | 76 | 78 | 75 | 77 | 5,338,000 | 770 |
| 2009-12-10 | 74 | 75 | 73 | 75 | 2,663,000 | 750 |
| 2009-12-09 | 75 | 75 | 73 | 73 | 2,750,000 | 730 |
| 2009-12-08 | 76 | 77 | 75 | 77 | 2,421,000 | 770 |
| 2009-12-07 | 79 | 79 | 76 | 78 | 2,888,000 | 780 |
| 2009-12-04 | 75 | 78 | 74 | 76 | 3,647,000 | 760 |
| 2009-12-03 | 74 | 76 | 73 | 76 | 4,382,000 | 760 |
| 2009-12-02 | 72 | 74 | 71 | 73 | 2,703,000 | 730 |
| 2009-12-01 | 71 | 73 | 68 | 73 | 3,443,000 | 730 |
| 2009-11-30 | 69 | 72 | 69 | 72 | 2,735,000 | 720 |
| 2009-11-27 | 69 | 69 | 67 | 68 | 2,152,000 | 680 |
| 2009-11-26 | 69 | 72 | 69 | 71 | 1,438,000 | 710 |
| 2009-11-25 | 70 | 71 | 68 | 70 | 2,351,000 | 700 |
| 2009-11-24 | 71 | 71 | 70 | 70 | 1,474,000 | 700 |
| 2009-11-20 | 73 | 74 | 70 | 71 | 3,851,000 | 710 |
| 2009-11-19 | 76 | 77 | 73 | 73 | 3,401,000 | 730 |
| 2009-11-18 | 74 | 74 | 71 | 71 | 1,757,000 | 710 |
| 2009-11-17 | 76 | 76 | 72 | 74 | 3,428,000 | 740 |
| 2009-11-16 | 82 | 82 | 73 | 75 | 5,453,000 | 750 |
| 2009-11-13 | 81 | 82 | 80 | 81 | 1,663,000 | 810 |
| 2009-11-12 | 82 | 83 | 81 | 82 | 2,288,000 | 820 |
| 2009-11-11 | 82 | 83 | 81 | 81 | 1,805,000 | 810 |
| 2009-11-10 | 83 | 83 | 81 | 82 | 2,450,000 | 820 |
| 2009-11-09 | 83 | 83 | 81 | 81 | 2,022,000 | 810 |
| 2009-11-06 | 86 | 88 | 82 | 84 | 6,369,000 | 840 |
| 2009-11-05 | 81 | 85 | 80 | 84 | 6,058,000 | 840 |
| 2009-11-04 | 81 | 83 | 79 | 81 | 3,899,000 | 810 |
| 2009-11-02 | 81 | 85 | 79 | 83 | 4,690,000 | 830 |
| 2009-10-30 | 84 | 86 | 83 | 83 | 3,776,000 | 830 |
| 2009-10-29 | 82 | 85 | 80 | 83 | 4,150,000 | 830 |
| 2009-10-28 | 82 | 83 | 79 | 83 | 5,318,000 | 830 |
| 2009-10-27 | 79 | 83 | 78 | 81 | 5,235,000 | 810 |
| 2009-10-26 | 78 | 79 | 77 | 79 | 1,614,000 | 790 |
| 2009-10-23 | 77 | 79 | 77 | 79 | 1,625,000 | 790 |
| 2009-10-22 | 77 | 78 | 75 | 78 | 3,577,000 | 780 |
| 2009-10-21 | 78 | 79 | 77 | 79 | 1,567,000 | 790 |
| 2009-10-20 | 79 | 79 | 77 | 79 | 2,394,000 | 790 |
| 2009-10-19 | 77 | 79 | 76 | 78 | 1,728,000 | 780 |
| 2009-10-16 | 80 | 80 | 77 | 78 | 1,625,000 | 780 |
| 2009-10-15 | 80 | 81 | 78 | 79 | 2,758,000 | 790 |
| 2009-10-14 | 80 | 80 | 78 | 78 | 1,387,000 | 780 |
| 2009-10-13 | 80 | 81 | 79 | 80 | 2,694,000 | 800 |
| 2009-10-09 | 77 | 80 | 76 | 79 | 4,284,000 | 790 |
| 2009-10-08 | 77 | 80 | 76 | 78 | 2,616,000 | 780 |
| 2009-10-07 | 76 | 79 | 76 | 76 | 2,480,000 | 760 |
| 2009-10-06 | 77 | 77 | 75 | 75 | 1,147,000 | 750 |
| 2009-10-05 | 76 | 77 | 75 | 76 | 1,223,000 | 760 |
| 2009-10-02 | 76 | 78 | 75 | 76 | 2,879,000 | 760 |
| 2009-10-01 | 81 | 82 | 79 | 80 | 1,403,000 | 800 |
| 2009-09-30 | 81 | 83 | 80 | 80 | 1,529,000 | 800 |
| 2009-09-29 | 80 | 81 | 79 | 80 | 1,904,000 | 800 |
| 2009-09-28 | 80 | 80 | 76 | 78 | 3,494,000 | 780 |
| 2009-09-25 | 81 | 82 | 79 | 81 | 3,850,000 | 810 |
| 2009-09-24 | 84 | 86 | 83 | 84 | 2,324,000 | 840 |
| 2009-09-18 | 85 | 87 | 82 | 86 | 5,508,000 | 860 |
| 2009-09-17 | 88 | 89 | 85 | 85 | 4,425,000 | 850 |
| 2009-09-16 | 91 | 92 | 88 | 88 | 4,080,000 | 880 |
| 2009-09-15 | 91 | 92 | 90 | 90 | 1,184,000 | 900 |
| 2009-09-14 | 93 | 93 | 91 | 91 | 1,541,000 | 910 |
| 2009-09-11 | 96 | 96 | 93 | 93 | 5,682,000 | 930 |
| 2009-09-10 | 95 | 97 | 95 | 96 | 1,343,000 | 960 |
| 2009-09-09 | 94 | 99 | 93 | 96 | 7,678,000 | 960 |
| 2009-09-08 | 93 | 94 | 92 | 93 | 1,201,000 | 930 |
| 2009-09-07 | 93 | 95 | 92 | 93 | 1,466,000 | 930 |
| 2009-09-04 | 94 | 94 | 93 | 93 | 1,182,000 | 930 |
| 2009-09-03 | 94 | 95 | 93 | 93 | 2,573,000 | 930 |
| 2009-09-02 | 98 | 98 | 94 | 95 | 6,445,000 | 950 |
| 2009-09-01 | 99 | 101 | 98 | 100 | 2,488,000 | 1,000 |
| 2009-08-31 | 99 | 101 | 98 | 98 | 2,671,000 | 980 |
| 2009-08-28 | 99 | 101 | 99 | 99 | 1,641,000 | 990 |
| 2009-08-27 | 102 | 103 | 99 | 99 | 2,411,000 | 990 |
| 2009-08-26 | 101 | 103 | 101 | 103 | 1,551,000 | 1,030 |
| 2009-08-25 | 103 | 103 | 100 | 101 | 1,014,000 | 1,010 |
| 2009-08-24 | 99 | 103 | 99 | 103 | 2,565,000 | 1,030 |
| 2009-08-21 | 100 | 100 | 98 | 100 | 1,319,000 | 1,000 |
| 2009-08-20 | 99 | 100 | 98 | 100 | 1,394,000 | 1,000 |
| 2009-08-19 | 100 | 101 | 98 | 99 | 2,264,000 | 990 |
| 2009-08-18 | 98 | 100 | 97 | 99 | 2,406,000 | 990 |
| 2009-08-17 | 104 | 104 | 100 | 100 | 1,811,000 | 1,000 |
| 2009-08-14 | 103 | 105 | 102 | 104 | 2,040,000 | 1,040 |
| 2009-08-13 | 103 | 105 | 103 | 103 | 1,008,000 | 1,030 |
| 2009-08-12 | 102 | 105 | 102 | 103 | 3,363,000 | 1,030 |
| 2009-08-11 | 106 | 106 | 103 | 105 | 2,029,000 | 1,050 |
| 2009-08-10 | 103 | 106 | 102 | 106 | 4,511,000 | 1,060 |
| 2009-08-07 | 101 | 102 | 100 | 102 | 1,392,000 | 1,020 |
| 2009-08-06 | 99 | 102 | 98 | 102 | 2,310,000 | 1,020 |
| 2009-08-05 | 100 | 101 | 100 | 100 | 947,000 | 1,000 |
| 2009-08-04 | 101 | 103 | 100 | 100 | 2,221,000 | 1,000 |
| 2009-08-03 | 101 | 101 | 100 | 100 | 773,000 | 1,000 |
| 2009-07-31 | 103 | 103 | 100 | 101 | 1,650,000 | 1,010 |
| 2009-07-30 | 100 | 102 | 100 | 102 | 1,333,000 | 1,020 |
| 2009-07-29 | 102 | 103 | 101 | 102 | 1,148,000 | 1,020 |
| 2009-07-28 | 103 | 104 | 101 | 102 | 1,252,000 | 1,020 |
| 2009-07-27 | 100 | 104 | 100 | 104 | 3,643,000 | 1,040 |
| 2009-07-24 | 100 | 101 | 98 | 99 | 1,707,000 | 990 |
| 2009-07-23 | 97 | 99 | 95 | 98 | 1,528,000 | 980 |
| 2009-07-22 | 96 | 97 | 95 | 97 | 1,449,000 | 970 |
| 2009-07-21 | 94 | 96 | 93 | 95 | 1,645,000 | 950 |
| 2009-07-17 | 94 | 94 | 91 | 93 | 1,021,000 | 930 |
| 2009-07-16 | 95 | 95 | 92 | 93 | 1,946,000 | 930 |
| 2009-07-15 | 95 | 96 | 90 | 90 | 3,406,000 | 900 |
| 2009-07-14 | 89 | 92 | 88 | 91 | 2,841,000 | 910 |
| 2009-07-13 | 88 | 90 | 82 | 83 | 3,992,000 | 830 |
| 2009-07-10 | 93 | 94 | 90 | 90 | 2,946,000 | 900 |
| 2009-07-09 | 94 | 97 | 92 | 94 | 3,235,000 | 940 |
| 2009-07-08 | 100 | 100 | 96 | 97 | 3,231,000 | 970 |
| 2009-07-07 | 101 | 103 | 100 | 101 | 3,238,000 | 1,010 |
| 2009-07-06 | 101 | 102 | 100 | 100 | 1,440,000 | 1,000 |
| 2009-07-03 | 102 | 102 | 101 | 101 | 1,075,000 | 1,010 |
| 2009-07-02 | 104 | 104 | 102 | 102 | 2,461,000 | 1,020 |
| 2009-07-01 | 102 | 104 | 101 | 104 | 2,302,000 | 1,040 |
| 2009-06-30 | 103 | 104 | 102 | 102 | 1,291,000 | 1,020 |
| 2009-06-29 | 103 | 105 | 101 | 102 | 2,703,000 | 1,020 |
| 2009-06-26 | 104 | 104 | 101 | 102 | 1,942,000 | 1,020 |
| 2009-06-25 | 100 | 103 | 100 | 102 | 3,037,000 | 1,020 |
| 2009-06-24 | 101 | 102 | 99 | 101 | 2,692,000 | 1,010 |
| 2009-06-23 | 103 | 104 | 100 | 101 | 3,961,000 | 1,010 |
| 2009-06-22 | 105 | 108 | 103 | 107 | 3,396,000 | 1,070 |
| 2009-06-19 | 108 | 109 | 106 | 107 | 1,729,000 | 1,070 |
| 2009-06-18 | 110 | 110 | 107 | 107 | 2,229,000 | 1,070 |
| 2009-06-17 | 106 | 110 | 105 | 109 | 3,352,000 | 1,090 |
| 2009-06-16 | 110 | 110 | 105 | 105 | 5,145,000 | 1,050 |
| 2009-06-15 | 114 | 115 | 110 | 110 | 5,790,000 | 1,100 |
| 2009-06-12 | 110 | 112 | 108 | 112 | 9,394,000 | 1,120 |
| 2009-06-11 | 109 | 110 | 108 | 108 | 2,428,000 | 1,080 |
| 2009-06-10 | 108 | 111 | 107 | 108 | 9,462,000 | 1,080 |
| 2009-06-09 | 104 | 108 | 104 | 106 | 7,847,000 | 1,060 |
| 2009-06-08 | 105 | 107 | 104 | 104 | 2,882,000 | 1,040 |
| 2009-06-05 | 107 | 107 | 102 | 104 | 5,249,000 | 1,040 |
| 2009-06-04 | 104 | 107 | 102 | 107 | 6,380,000 | 1,070 |
| 2009-06-03 | 102 | 106 | 102 | 104 | 7,111,000 | 1,040 |
| 2009-06-02 | 103 | 104 | 101 | 101 | 2,932,000 | 1,010 |
| 2009-06-01 | 100 | 102 | 99 | 102 | 2,483,000 | 1,020 |
| 2009-05-29 | 100 | 101 | 98 | 100 | 2,677,000 | 1,000 |
| 2009-05-28 | 99 | 101 | 98 | 99 | 3,597,000 | 990 |
| 2009-05-27 | 101 | 101 | 99 | 99 | 2,396,000 | 990 |
| 2009-05-26 | 101 | 101 | 97 | 99 | 3,204,000 | 990 |
| 2009-05-25 | 100 | 103 | 100 | 101 | 4,946,000 | 1,010 |
| 2009-05-22 | 99 | 101 | 99 | 100 | 2,639,000 | 1,000 |
| 2009-05-21 | 100 | 100 | 98 | 100 | 1,924,000 | 1,000 |
| 2009-05-20 | 102 | 102 | 100 | 101 | 2,388,000 | 1,010 |
| 2009-05-19 | 103 | 104 | 100 | 100 | 3,635,000 | 1,000 |
| 2009-05-18 | 99 | 101 | 99 | 99 | 3,243,000 | 990 |
| 2009-05-15 | 101 | 103 | 99 | 102 | 4,985,000 | 1,020 |
| 2009-05-14 | 103 | 103 | 100 | 101 | 4,269,000 | 1,010 |
| 2009-05-13 | 112 | 115 | 104 | 104 | 19,409,000 | 1,040 |
| 2009-05-12 | 101 | 109 | 101 | 105 | 9,334,000 | 1,050 |
| 2009-05-11 | 103 | 104 | 100 | 103 | 4,967,000 | 1,030 |
| 2009-05-08 | 98 | 103 | 98 | 103 | 5,809,000 | 1,030 |
| 2009-05-07 | 102 | 105 | 99 | 100 | 5,089,000 | 1,000 |
| 2009-05-01 | 92 | 98 | 91 | 98 | 5,499,000 | 980 |
| 2009-04-30 | 95 | 97 | 92 | 92 | 5,375,000 | 920 |
| 2009-04-28 | 98 | 98 | 94 | 94 | 4,773,000 | 940 |
| 2009-04-27 | 100 | 101 | 96 | 97 | 5,148,000 | 970 |
| 2009-04-24 | 101 | 103 | 97 | 98 | 12,508,000 | 980 |
| 2009-04-23 | 106 | 109 | 98 | 104 | 34,825,000 | 1,040 |
| 2009-04-22 | 89 | 106 | 88 | 102 | 57,481,000 | 1,020 |
| 2009-04-21 | 81 | 83 | 80 | 82 | 2,757,000 | 820 |
| 2009-04-20 | 88 | 88 | 84 | 84 | 2,849,000 | 840 |
| 2009-04-17 | 87 | 88 | 86 | 88 | 2,257,000 | 880 |
| 2009-04-16 | 89 | 89 | 84 | 84 | 4,023,000 | 840 |
| 2009-04-15 | 87 | 87 | 84 | 85 | 3,689,000 | 850 |
| 2009-04-14 | 91 | 93 | 86 | 87 | 7,076,000 | 870 |
| 2009-04-13 | 85 | 94 | 83 | 88 | 14,919,000 | 880 |
| 2009-04-10 | 77 | 84 | 75 | 80 | 12,783,000 | 800 |
| 2009-04-09 | 75 | 76 | 73 | 74 | 4,794,000 | 740 |
| 2009-04-08 | 74 | 76 | 71 | 72 | 7,390,000 | 720 |
| 2009-04-07 | 73 | 77 | 71 | 76 | 6,307,000 | 760 |
| 2009-04-06 | 72 | 74 | 72 | 73 | 2,707,000 | 730 |
| 2009-04-03 | 74 | 75 | 70 | 70 | 2,769,000 | 700 |
| 2009-04-02 | 73 | 74 | 71 | 72 | 3,407,000 | 720 |
| 2009-04-01 | 64 | 70 | 64 | 70 | 3,406,000 | 700 |
| 2009-03-31 | 67 | 70 | 62 | 63 | 6,267,000 | 630 |
| 2009-03-30 | 75 | 76 | 68 | 68 | 4,159,000 | 680 |
| 2009-03-27 | 69 | 74 | 68 | 73 | 8,539,000 | 730 |
| 2009-03-26 | 64 | 69 | 63 | 68 | 4,564,000 | 680 |
| 2009-03-25 | 62 | 64 | 61 | 64 | 3,660,000 | 640 |
| 2009-03-24 | 66 | 66 | 63 | 63 | 4,564,000 | 630 |
| 2009-03-23 | 63 | 65 | 62 | 65 | 4,053,000 | 650 |
| 2009-03-19 | 65 | 65 | 62 | 63 | 1,627,000 | 630 |
| 2009-03-18 | 66 | 67 | 63 | 63 | 2,362,000 | 630 |
| 2009-03-17 | 62 | 65 | 61 | 64 | 4,507,000 | 640 |
| 2009-03-16 | 62 | 64 | 62 | 62 | 4,813,000 | 620 |
| 2009-03-13 | 56 | 60 | 55 | 60 | 8,067,000 | 600 |
| 2009-03-12 | 56 | 58 | 55 | 55 | 8,016,000 | 550 |
| 2009-03-11 | 56 | 56 | 54 | 56 | 3,873,000 | 560 |
| 2009-03-10 | 53 | 54 | 53 | 54 | 650,000 | 540 |
| 2009-03-09 | 53 | 55 | 52 | 53 | 2,085,000 | 530 |
| 2009-03-06 | 54 | 54 | 53 | 53 | 2,031,000 | 530 |
| 2009-03-05 | 54 | 56 | 53 | 55 | 3,542,000 | 550 |
| 2009-03-04 | 52 | 54 | 52 | 54 | 2,715,000 | 540 |
| 2009-03-03 | 53 | 54 | 51 | 53 | 3,589,000 | 530 |
| 2009-03-02 | 53 | 54 | 53 | 54 | 1,484,000 | 540 |
| 2009-02-27 | 54 | 54 | 52 | 53 | 1,041,000 | 530 |
| 2009-02-26 | 53 | 53 | 52 | 53 | 1,785,000 | 530 |
| 2009-02-25 | 53 | 53 | 52 | 53 | 2,822,000 | 530 |
| 2009-02-24 | 53 | 53 | 52 | 53 | 2,115,000 | 530 |
| 2009-02-23 | 52 | 55 | 51 | 55 | 3,783,000 | 550 |
| 2009-02-20 | 53 | 54 | 52 | 53 | 1,385,000 | 530 |
| 2009-02-19 | 53 | 54 | 53 | 54 | 1,384,000 | 540 |
| 2009-02-18 | 52 | 54 | 51 | 53 | 3,449,000 | 530 |
| 2009-02-17 | 54 | 55 | 53 | 53 | 1,679,000 | 530 |
| 2009-02-16 | 54 | 55 | 53 | 55 | 2,353,000 | 550 |
| 2009-02-13 | 56 | 56 | 53 | 54 | 4,770,000 | 540 |
| 2009-02-12 | 56 | 58 | 55 | 55 | 2,284,000 | 550 |
| 2009-02-10 | 57 | 59 | 56 | 59 | 4,642,000 | 590 |
| 2009-02-09 | 57 | 57 | 55 | 55 | 1,863,000 | 550 |
| 2009-02-06 | 56 | 57 | 55 | 55 | 2,632,000 | 550 |
| 2009-02-05 | 57 | 57 | 54 | 54 | 2,072,000 | 540 |
| 2009-02-04 | 56 | 57 | 55 | 57 | 1,755,000 | 570 |
| 2009-02-03 | 54 | 57 | 54 | 55 | 2,070,000 | 550 |
| 2009-02-02 | 55 | 56 | 54 | 55 | 2,505,000 | 550 |
| 2009-01-30 | 57 | 58 | 55 | 55 | 2,273,000 | 550 |
| 2009-01-29 | 60 | 60 | 58 | 59 | 3,330,000 | 590 |
| 2009-01-28 | 58 | 60 | 57 | 59 | 2,624,000 | 590 |
| 2009-01-27 | 54 | 58 | 54 | 58 | 3,063,000 | 580 |
| 2009-01-26 | 54 | 56 | 53 | 53 | 2,340,000 | 530 |
| 2009-01-23 | 56 | 56 | 54 | 54 | 2,171,000 | 540 |
| 2009-01-22 | 56 | 57 | 55 | 57 | 3,017,000 | 570 |
| 2009-01-21 | 55 | 58 | 55 | 56 | 3,417,000 | 560 |
| 2009-01-20 | 57 | 57 | 55 | 57 | 2,628,000 | 570 |
| 2009-01-19 | 58 | 60 | 56 | 56 | 5,624,000 | 560 |
| 2009-01-16 | 59 | 59 | 57 | 58 | 4,608,000 | 580 |
| 2009-01-15 | 59 | 60 | 57 | 57 | 4,742,000 | 570 |
| 2009-01-14 | 64 | 64 | 61 | 62 | 3,889,000 | 620 |
| 2009-01-13 | 65 | 65 | 62 | 63 | 5,246,000 | 630 |
| 2009-01-09 | 65 | 68 | 64 | 66 | 5,623,000 | 660 |
| 2009-01-08 | 62 | 65 | 61 | 62 | 4,744,000 | 620 |
| 2009-01-07 | 69 | 71 | 63 | 63 | 14,484,000 | 630 |
| 2009-01-06 | 58 | 67 | 57 | 66 | 15,011,000 | 660 |
| 2009-01-05 | 58 | 59 | 56 | 57 | 1,834,000 | 570 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
