6703 OKI の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 70 | 70 | 69 | 70 | 1,870,000 | 700 |
| 2010-12-29 | 70 | 71 | 69 | 71 | 1,458,000 | 710 |
| 2010-12-28 | 71 | 71 | 69 | 70 | 2,903,000 | 700 |
| 2010-12-27 | 71 | 71 | 70 | 71 | 1,992,000 | 710 |
| 2010-12-24 | 70 | 71 | 69 | 71 | 4,608,000 | 710 |
| 2010-12-22 | 72 | 72 | 70 | 70 | 3,145,000 | 700 |
| 2010-12-21 | 71 | 72 | 71 | 71 | 3,031,000 | 710 |
| 2010-12-20 | 72 | 73 | 71 | 71 | 4,421,000 | 710 |
| 2010-12-17 | 73 | 73 | 72 | 73 | 2,640,000 | 730 |
| 2010-12-16 | 73 | 74 | 72 | 72 | 2,444,000 | 720 |
| 2010-12-15 | 73 | 74 | 72 | 73 | 4,094,000 | 730 |
| 2010-12-14 | 71 | 74 | 71 | 72 | 11,202,000 | 720 |
| 2010-12-13 | 72 | 72 | 70 | 70 | 3,678,000 | 700 |
| 2010-12-10 | 73 | 73 | 71 | 71 | 6,340,000 | 710 |
| 2010-12-09 | 71 | 72 | 70 | 72 | 2,563,000 | 720 |
| 2010-12-08 | 71 | 72 | 70 | 70 | 2,092,000 | 700 |
| 2010-12-07 | 70 | 71 | 69 | 71 | 2,763,000 | 710 |
| 2010-12-06 | 71 | 71 | 70 | 70 | 2,982,000 | 700 |
| 2010-12-03 | 71 | 72 | 70 | 72 | 2,756,000 | 720 |
| 2010-12-02 | 73 | 73 | 71 | 71 | 3,678,000 | 710 |
| 2010-12-01 | 71 | 71 | 70 | 71 | 1,727,000 | 710 |
| 2010-11-30 | 73 | 73 | 71 | 72 | 4,021,000 | 720 |
| 2010-11-29 | 71 | 75 | 71 | 72 | 7,402,000 | 720 |
| 2010-11-26 | 70 | 72 | 69 | 71 | 3,965,000 | 710 |
| 2010-11-25 | 69 | 71 | 68 | 70 | 4,611,000 | 700 |
| 2010-11-24 | 68 | 69 | 67 | 68 | 5,229,000 | 680 |
| 2010-11-22 | 70 | 70 | 68 | 69 | 2,458,000 | 690 |
| 2010-11-19 | 70 | 71 | 68 | 69 | 3,330,000 | 690 |
| 2010-11-18 | 66 | 69 | 65 | 69 | 4,056,000 | 690 |
| 2010-11-17 | 64 | 67 | 63 | 66 | 4,247,000 | 660 |
| 2010-11-16 | 67 | 67 | 65 | 65 | 3,159,000 | 650 |
| 2010-11-15 | 66 | 67 | 66 | 67 | 2,376,000 | 670 |
| 2010-11-12 | 68 | 68 | 67 | 67 | 1,642,000 | 670 |
| 2010-11-11 | 66 | 68 | 66 | 68 | 2,105,000 | 680 |
| 2010-11-10 | 68 | 69 | 66 | 67 | 3,303,000 | 670 |
| 2010-11-09 | 68 | 69 | 67 | 68 | 4,084,000 | 680 |
| 2010-11-08 | 68 | 69 | 67 | 68 | 2,864,000 | 680 |
| 2010-11-05 | 67 | 69 | 67 | 68 | 3,016,000 | 680 |
| 2010-11-04 | 68 | 69 | 67 | 67 | 2,247,000 | 670 |
| 2010-11-02 | 68 | 69 | 67 | 68 | 3,725,000 | 680 |
| 2010-11-01 | 69 | 70 | 67 | 68 | 3,010,000 | 680 |
| 2010-10-29 | 71 | 72 | 70 | 70 | 1,770,000 | 700 |
| 2010-10-28 | 72 | 73 | 70 | 72 | 3,339,000 | 720 |
| 2010-10-27 | 74 | 76 | 71 | 72 | 6,823,000 | 720 |
| 2010-10-26 | 72 | 72 | 70 | 71 | 2,373,000 | 710 |
| 2010-10-25 | 71 | 74 | 71 | 72 | 5,792,000 | 720 |
| 2010-10-22 | 68 | 72 | 68 | 72 | 9,221,000 | 720 |
| 2010-10-21 | 69 | 69 | 66 | 68 | 5,879,000 | 680 |
| 2010-10-20 | 64 | 70 | 63 | 69 | 9,332,000 | 690 |
| 2010-10-19 | 62 | 65 | 61 | 64 | 6,620,000 | 640 |
| 2010-10-18 | 59 | 62 | 59 | 62 | 4,027,000 | 620 |
| 2010-10-15 | 62 | 62 | 58 | 59 | 7,662,000 | 590 |
| 2010-10-14 | 61 | 63 | 60 | 62 | 7,113,000 | 620 |
| 2010-10-13 | 61 | 63 | 60 | 60 | 6,559,000 | 600 |
| 2010-10-12 | 59 | 63 | 58 | 62 | 14,529,000 | 620 |
| 2010-10-08 | 75 | 76 | 74 | 74 | 3,045,000 | 740 |
| 2010-10-07 | 74 | 76 | 74 | 75 | 1,265,000 | 750 |
| 2010-10-06 | 75 | 76 | 73 | 75 | 3,328,000 | 750 |
| 2010-10-05 | 73 | 75 | 72 | 74 | 2,602,000 | 740 |
| 2010-10-04 | 74 | 74 | 73 | 74 | 713,000 | 740 |
| 2010-10-01 | 74 | 74 | 73 | 74 | 1,680,000 | 740 |
| 2010-09-30 | 74 | 75 | 73 | 73 | 1,557,000 | 730 |
| 2010-09-29 | 72 | 74 | 72 | 74 | 1,502,000 | 740 |
| 2010-09-28 | 73 | 73 | 72 | 72 | 1,138,000 | 720 |
| 2010-09-27 | 72 | 73 | 72 | 73 | 1,109,000 | 730 |
| 2010-09-24 | 73 | 73 | 71 | 72 | 3,264,000 | 720 |
| 2010-09-22 | 76 | 76 | 75 | 75 | 1,299,000 | 750 |
| 2010-09-21 | 77 | 77 | 76 | 76 | 1,795,000 | 760 |
| 2010-09-17 | 75 | 76 | 75 | 76 | 2,815,000 | 760 |
| 2010-09-16 | 74 | 75 | 73 | 75 | 2,676,000 | 750 |
| 2010-09-15 | 73 | 74 | 72 | 74 | 2,803,000 | 740 |
| 2010-09-14 | 74 | 74 | 72 | 74 | 2,797,000 | 740 |
| 2010-09-13 | 71 | 73 | 70 | 73 | 1,847,000 | 730 |
| 2010-09-10 | 71 | 72 | 70 | 70 | 3,199,000 | 700 |
| 2010-09-09 | 71 | 72 | 70 | 70 | 1,256,000 | 700 |
| 2010-09-08 | 71 | 72 | 70 | 70 | 1,371,000 | 700 |
| 2010-09-07 | 72 | 73 | 71 | 73 | 2,240,000 | 730 |
| 2010-09-06 | 70 | 73 | 70 | 73 | 2,507,000 | 730 |
| 2010-09-03 | 69 | 70 | 68 | 70 | 2,707,000 | 700 |
| 2010-09-02 | 68 | 70 | 67 | 68 | 5,239,000 | 680 |
| 2010-09-01 | 65 | 67 | 64 | 67 | 2,592,000 | 670 |
| 2010-08-31 | 65 | 66 | 64 | 65 | 1,884,000 | 650 |
| 2010-08-30 | 66 | 67 | 65 | 66 | 1,909,000 | 660 |
| 2010-08-27 | 62 | 65 | 62 | 65 | 3,504,000 | 650 |
| 2010-08-26 | 60 | 64 | 60 | 63 | 4,411,000 | 630 |
| 2010-08-25 | 60 | 61 | 60 | 60 | 1,625,000 | 600 |
| 2010-08-24 | 62 | 63 | 60 | 61 | 3,286,000 | 610 |
| 2010-08-23 | 64 | 65 | 63 | 63 | 1,518,000 | 630 |
| 2010-08-20 | 64 | 65 | 64 | 64 | 1,378,000 | 640 |
| 2010-08-19 | 65 | 66 | 64 | 65 | 2,377,000 | 650 |
| 2010-08-18 | 65 | 65 | 64 | 65 | 1,785,000 | 650 |
| 2010-08-17 | 63 | 64 | 63 | 64 | 1,114,000 | 640 |
| 2010-08-16 | 64 | 65 | 63 | 64 | 1,482,000 | 640 |
| 2010-08-13 | 64 | 65 | 62 | 65 | 3,852,000 | 650 |
| 2010-08-12 | 65 | 66 | 64 | 64 | 3,385,000 | 640 |
| 2010-08-11 | 67 | 67 | 65 | 65 | 2,520,000 | 650 |
| 2010-08-10 | 68 | 68 | 66 | 67 | 2,096,000 | 670 |
| 2010-08-09 | 67 | 68 | 66 | 68 | 2,381,000 | 680 |
| 2010-08-06 | 67 | 68 | 66 | 68 | 1,679,000 | 680 |
| 2010-08-05 | 67 | 68 | 66 | 67 | 2,536,000 | 670 |
| 2010-08-04 | 67 | 68 | 66 | 66 | 1,938,000 | 660 |
| 2010-08-03 | 67 | 68 | 66 | 67 | 2,665,000 | 670 |
| 2010-08-02 | 68 | 68 | 64 | 66 | 5,697,000 | 660 |
| 2010-07-30 | 69 | 70 | 68 | 69 | 2,424,000 | 690 |
| 2010-07-29 | 70 | 70 | 69 | 69 | 1,989,000 | 690 |
| 2010-07-28 | 70 | 71 | 69 | 71 | 2,811,000 | 710 |
| 2010-07-27 | 68 | 70 | 68 | 69 | 3,384,000 | 690 |
| 2010-07-26 | 68 | 69 | 67 | 67 | 1,866,000 | 670 |
| 2010-07-23 | 68 | 69 | 67 | 67 | 4,267,000 | 670 |
| 2010-07-22 | 67 | 69 | 65 | 66 | 4,346,000 | 660 |
| 2010-07-21 | 70 | 71 | 68 | 69 | 2,830,000 | 690 |
| 2010-07-20 | 70 | 71 | 69 | 70 | 1,895,000 | 700 |
| 2010-07-16 | 73 | 73 | 70 | 71 | 4,283,000 | 710 |
| 2010-07-15 | 76 | 77 | 73 | 73 | 4,886,000 | 730 |
| 2010-07-14 | 76 | 78 | 76 | 77 | 2,716,000 | 770 |
| 2010-07-13 | 76 | 76 | 75 | 75 | 1,402,000 | 750 |
| 2010-07-12 | 76 | 77 | 74 | 76 | 3,646,000 | 760 |
| 2010-07-09 | 77 | 78 | 76 | 76 | 3,237,000 | 760 |
| 2010-07-08 | 77 | 78 | 76 | 77 | 2,345,000 | 770 |
| 2010-07-07 | 78 | 78 | 75 | 75 | 3,219,000 | 750 |
| 2010-07-06 | 77 | 79 | 75 | 79 | 2,760,000 | 790 |
| 2010-07-05 | 75 | 77 | 74 | 77 | 1,996,000 | 770 |
| 2010-07-02 | 73 | 75 | 72 | 75 | 3,366,000 | 750 |
| 2010-07-01 | 75 | 76 | 72 | 72 | 5,375,000 | 720 |
| 2010-06-30 | 82 | 82 | 76 | 77 | 9,182,000 | 770 |
| 2010-06-29 | 82 | 84 | 81 | 83 | 5,341,000 | 830 |
| 2010-06-28 | 81 | 81 | 80 | 81 | 2,645,000 | 810 |
| 2010-06-25 | 79 | 81 | 78 | 80 | 3,796,000 | 800 |
| 2010-06-24 | 80 | 81 | 79 | 79 | 3,046,000 | 790 |
| 2010-06-23 | 82 | 82 | 79 | 79 | 3,479,000 | 790 |
| 2010-06-22 | 82 | 83 | 82 | 83 | 1,583,000 | 830 |
| 2010-06-21 | 81 | 83 | 81 | 82 | 2,739,000 | 820 |
| 2010-06-18 | 81 | 82 | 80 | 80 | 1,781,000 | 800 |
| 2010-06-17 | 82 | 82 | 81 | 82 | 1,010,000 | 820 |
| 2010-06-16 | 84 | 85 | 81 | 82 | 3,345,000 | 820 |
| 2010-06-15 | 81 | 83 | 81 | 83 | 2,396,000 | 830 |
| 2010-06-14 | 80 | 81 | 80 | 81 | 1,764,000 | 810 |
| 2010-06-11 | 83 | 83 | 79 | 79 | 7,280,000 | 790 |
| 2010-06-10 | 79 | 81 | 79 | 81 | 2,300,000 | 810 |
| 2010-06-09 | 80 | 80 | 79 | 79 | 2,968,000 | 790 |
| 2010-06-08 | 81 | 83 | 80 | 80 | 4,044,000 | 800 |
| 2010-06-07 | 83 | 83 | 81 | 81 | 2,000,000 | 810 |
| 2010-06-04 | 85 | 87 | 84 | 85 | 2,385,000 | 850 |
| 2010-06-03 | 84 | 86 | 84 | 86 | 2,300,000 | 860 |
| 2010-06-02 | 83 | 84 | 82 | 82 | 2,826,000 | 820 |
| 2010-06-01 | 86 | 86 | 84 | 84 | 2,481,000 | 840 |
| 2010-05-31 | 85 | 87 | 85 | 86 | 2,909,000 | 860 |
| 2010-05-28 | 86 | 88 | 84 | 85 | 3,900,000 | 850 |
| 2010-05-27 | 81 | 84 | 81 | 84 | 3,166,000 | 840 |
| 2010-05-26 | 82 | 83 | 80 | 80 | 6,227,000 | 800 |
| 2010-05-25 | 80 | 81 | 78 | 80 | 5,156,000 | 800 |
| 2010-05-24 | 82 | 83 | 80 | 80 | 4,209,000 | 800 |
| 2010-05-21 | 79 | 82 | 79 | 81 | 4,901,000 | 810 |
| 2010-05-20 | 83 | 85 | 83 | 83 | 2,472,000 | 830 |
| 2010-05-19 | 81 | 85 | 80 | 84 | 5,713,000 | 840 |
| 2010-05-18 | 87 | 88 | 84 | 85 | 3,356,000 | 850 |
| 2010-05-17 | 90 | 90 | 86 | 88 | 4,487,000 | 880 |
| 2010-05-14 | 91 | 92 | 91 | 91 | 2,279,000 | 910 |
| 2010-05-13 | 92 | 93 | 91 | 92 | 3,113,000 | 920 |
| 2010-05-12 | 92 | 93 | 90 | 90 | 2,670,000 | 900 |
| 2010-05-11 | 95 | 96 | 91 | 92 | 6,107,000 | 920 |
| 2010-05-10 | 90 | 94 | 90 | 93 | 5,995,000 | 930 |
| 2010-05-07 | 89 | 91 | 87 | 89 | 8,072,000 | 890 |
| 2010-05-06 | 95 | 97 | 93 | 94 | 10,786,000 | 940 |
| 2010-04-30 | 98 | 101 | 96 | 98 | 24,975,000 | 980 |
| 2010-04-28 | 92 | 93 | 90 | 91 | 4,501,000 | 910 |
| 2010-04-27 | 95 | 95 | 93 | 94 | 3,254,000 | 940 |
| 2010-04-26 | 93 | 95 | 93 | 95 | 4,797,000 | 950 |
| 2010-04-23 | 94 | 95 | 90 | 92 | 7,238,000 | 920 |
| 2010-04-22 | 90 | 94 | 89 | 93 | 8,977,000 | 930 |
| 2010-04-21 | 88 | 90 | 87 | 90 | 3,596,000 | 900 |
| 2010-04-20 | 88 | 90 | 87 | 89 | 3,977,000 | 890 |
| 2010-04-19 | 86 | 88 | 85 | 88 | 3,498,000 | 880 |
| 2010-04-16 | 88 | 89 | 86 | 88 | 6,366,000 | 880 |
| 2010-04-15 | 90 | 91 | 89 | 89 | 4,397,000 | 890 |
| 2010-04-14 | 93 | 94 | 90 | 90 | 5,891,000 | 900 |
| 2010-04-13 | 93 | 94 | 89 | 92 | 10,299,000 | 920 |
| 2010-04-12 | 88 | 97 | 88 | 93 | 19,275,000 | 930 |
| 2010-04-09 | 87 | 88 | 86 | 86 | 4,477,000 | 860 |
| 2010-04-08 | 84 | 88 | 84 | 87 | 7,273,000 | 870 |
| 2010-04-07 | 83 | 85 | 82 | 85 | 5,495,000 | 850 |
| 2010-04-06 | 85 | 85 | 82 | 83 | 4,287,000 | 830 |
| 2010-04-05 | 82 | 84 | 82 | 84 | 6,041,000 | 840 |
| 2010-04-02 | 81 | 82 | 80 | 82 | 3,662,000 | 820 |
| 2010-04-01 | 80 | 81 | 78 | 80 | 6,650,000 | 800 |
| 2010-03-31 | 78 | 80 | 78 | 78 | 7,090,000 | 780 |
| 2010-03-30 | 78 | 79 | 77 | 78 | 4,154,000 | 780 |
| 2010-03-29 | 76 | 78 | 75 | 77 | 5,866,000 | 770 |
| 2010-03-26 | 74 | 75 | 73 | 75 | 2,555,000 | 750 |
| 2010-03-25 | 74 | 74 | 73 | 73 | 2,011,000 | 730 |
| 2010-03-24 | 73 | 74 | 72 | 74 | 3,355,000 | 740 |
| 2010-03-23 | 74 | 74 | 72 | 73 | 3,651,000 | 730 |
| 2010-03-19 | 75 | 75 | 74 | 74 | 1,622,000 | 740 |
| 2010-03-18 | 77 | 77 | 74 | 74 | 3,866,000 | 740 |
| 2010-03-17 | 76 | 77 | 75 | 77 | 3,293,000 | 770 |
| 2010-03-16 | 76 | 77 | 75 | 76 | 6,148,000 | 760 |
| 2010-03-15 | 72 | 75 | 72 | 75 | 9,793,000 | 750 |
| 2010-03-12 | 73 | 73 | 71 | 71 | 7,183,000 | 710 |
| 2010-03-11 | 72 | 73 | 71 | 72 | 6,970,000 | 720 |
| 2010-03-10 | 70 | 72 | 70 | 71 | 4,232,000 | 710 |
| 2010-03-09 | 71 | 72 | 70 | 70 | 1,966,000 | 700 |
| 2010-03-08 | 71 | 72 | 70 | 71 | 3,928,000 | 710 |
| 2010-03-05 | 70 | 71 | 70 | 70 | 1,408,000 | 700 |
| 2010-03-04 | 70 | 71 | 69 | 70 | 1,930,000 | 700 |
| 2010-03-03 | 70 | 71 | 69 | 70 | 1,883,000 | 700 |
| 2010-03-02 | 71 | 71 | 69 | 71 | 3,482,000 | 710 |
| 2010-03-01 | 69 | 71 | 69 | 71 | 1,858,000 | 710 |
| 2010-02-26 | 69 | 70 | 68 | 68 | 2,796,000 | 680 |
| 2010-02-25 | 71 | 71 | 69 | 70 | 2,889,000 | 700 |
| 2010-02-24 | 71 | 72 | 70 | 70 | 2,535,000 | 700 |
| 2010-02-23 | 71 | 72 | 71 | 72 | 1,514,000 | 720 |
| 2010-02-22 | 71 | 72 | 71 | 71 | 1,412,000 | 710 |
| 2010-02-19 | 72 | 72 | 70 | 70 | 1,887,000 | 700 |
| 2010-02-18 | 72 | 72 | 70 | 72 | 2,219,000 | 720 |
| 2010-02-17 | 72 | 73 | 70 | 71 | 2,702,000 | 710 |
| 2010-02-16 | 72 | 72 | 70 | 71 | 1,901,000 | 710 |
| 2010-02-15 | 72 | 72 | 70 | 71 | 1,825,000 | 710 |
| 2010-02-12 | 69 | 72 | 69 | 72 | 4,190,000 | 720 |
| 2010-02-10 | 71 | 71 | 69 | 69 | 4,470,000 | 690 |
| 2010-02-09 | 70 | 71 | 69 | 70 | 4,545,000 | 700 |
| 2010-02-08 | 71 | 72 | 70 | 70 | 4,695,000 | 700 |
| 2010-02-05 | 74 | 74 | 72 | 73 | 4,523,000 | 730 |
| 2010-02-04 | 82 | 83 | 75 | 76 | 15,006,000 | 760 |
| 2010-02-03 | 78 | 82 | 78 | 82 | 3,549,000 | 820 |
| 2010-02-02 | 76 | 78 | 76 | 76 | 1,996,000 | 760 |
| 2010-02-01 | 77 | 77 | 75 | 76 | 2,002,000 | 760 |
| 2010-01-29 | 79 | 80 | 77 | 77 | 1,674,000 | 770 |
| 2010-01-28 | 78 | 80 | 76 | 80 | 2,459,000 | 800 |
| 2010-01-27 | 78 | 78 | 76 | 76 | 1,680,000 | 760 |
| 2010-01-26 | 79 | 80 | 77 | 77 | 2,575,000 | 770 |
| 2010-01-25 | 78 | 80 | 77 | 79 | 2,975,000 | 790 |
| 2010-01-22 | 80 | 80 | 79 | 79 | 1,158,000 | 790 |
| 2010-01-21 | 81 | 82 | 79 | 82 | 2,580,000 | 820 |
| 2010-01-20 | 82 | 83 | 81 | 81 | 1,156,000 | 810 |
| 2010-01-19 | 81 | 82 | 80 | 82 | 1,640,000 | 820 |
| 2010-01-18 | 82 | 83 | 81 | 81 | 1,369,000 | 810 |
| 2010-01-15 | 84 | 84 | 82 | 83 | 1,986,000 | 830 |
| 2010-01-14 | 81 | 84 | 81 | 84 | 1,937,000 | 840 |
| 2010-01-13 | 84 | 85 | 79 | 81 | 4,754,000 | 810 |
| 2010-01-12 | 84 | 85 | 83 | 85 | 2,045,000 | 850 |
| 2010-01-08 | 84 | 85 | 83 | 84 | 2,700,000 | 840 |
| 2010-01-07 | 81 | 85 | 81 | 83 | 5,865,000 | 830 |
| 2010-01-06 | 80 | 81 | 80 | 81 | 913,000 | 810 |
| 2010-01-05 | 82 | 82 | 80 | 80 | 2,719,000 | 800 |
| 2010-01-04 | 78 | 82 | 78 | 81 | 3,438,000 | 810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
