6703 OKI の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 69 | 70 | 68 | 69 | 1,158,000 | 690 |
| 2011-12-29 | 69 | 70 | 69 | 69 | 1,239,000 | 690 |
| 2011-12-28 | 68 | 69 | 67 | 69 | 1,544,000 | 690 |
| 2011-12-27 | 67 | 68 | 67 | 67 | 1,077,000 | 670 |
| 2011-12-26 | 68 | 69 | 67 | 67 | 1,074,000 | 670 |
| 2011-12-22 | 68 | 69 | 67 | 68 | 1,495,000 | 680 |
| 2011-12-21 | 69 | 69 | 67 | 68 | 1,877,000 | 680 |
| 2011-12-20 | 68 | 69 | 67 | 68 | 1,296,000 | 680 |
| 2011-12-19 | 68 | 69 | 67 | 68 | 1,466,000 | 680 |
| 2011-12-16 | 69 | 70 | 67 | 68 | 3,821,000 | 680 |
| 2011-12-15 | 70 | 70 | 69 | 69 | 1,795,000 | 690 |
| 2011-12-14 | 70 | 71 | 69 | 70 | 3,404,000 | 700 |
| 2011-12-13 | 72 | 72 | 70 | 70 | 2,069,000 | 700 |
| 2011-12-12 | 70 | 74 | 70 | 72 | 5,562,000 | 720 |
| 2011-12-09 | 69 | 72 | 68 | 69 | 9,233,000 | 690 |
| 2011-12-08 | 67 | 71 | 66 | 70 | 6,885,000 | 700 |
| 2011-12-07 | 65 | 67 | 64 | 67 | 2,395,000 | 670 |
| 2011-12-06 | 66 | 66 | 65 | 65 | 1,886,000 | 650 |
| 2011-12-05 | 67 | 67 | 65 | 66 | 3,443,000 | 660 |
| 2011-12-02 | 66 | 66 | 64 | 65 | 2,234,000 | 650 |
| 2011-12-01 | 65 | 66 | 63 | 66 | 4,042,000 | 660 |
| 2011-11-30 | 62 | 63 | 61 | 62 | 3,917,000 | 620 |
| 2011-11-29 | 61 | 62 | 60 | 62 | 3,664,000 | 620 |
| 2011-11-28 | 60 | 61 | 59 | 59 | 4,048,000 | 590 |
| 2011-11-25 | 61 | 63 | 58 | 58 | 6,564,000 | 580 |
| 2011-11-24 | 61 | 61 | 59 | 60 | 3,052,000 | 600 |
| 2011-11-22 | 61 | 63 | 61 | 62 | 3,327,000 | 620 |
| 2011-11-21 | 64 | 65 | 62 | 63 | 2,277,000 | 630 |
| 2011-11-18 | 65 | 65 | 64 | 64 | 1,387,000 | 640 |
| 2011-11-17 | 65 | 66 | 64 | 65 | 1,731,000 | 650 |
| 2011-11-16 | 65 | 66 | 64 | 64 | 2,623,000 | 640 |
| 2011-11-15 | 66 | 67 | 65 | 65 | 2,560,000 | 650 |
| 2011-11-14 | 67 | 67 | 66 | 66 | 1,224,000 | 660 |
| 2011-11-11 | 67 | 68 | 66 | 66 | 1,882,000 | 660 |
| 2011-11-10 | 67 | 68 | 67 | 67 | 1,730,000 | 670 |
| 2011-11-09 | 68 | 69 | 67 | 69 | 1,560,000 | 690 |
| 2011-11-08 | 67 | 68 | 67 | 67 | 2,992,000 | 670 |
| 2011-11-07 | 67 | 68 | 67 | 68 | 1,398,000 | 680 |
| 2011-11-04 | 67 | 68 | 66 | 67 | 1,328,000 | 670 |
| 2011-11-02 | 67 | 68 | 66 | 67 | 2,084,000 | 670 |
| 2011-11-01 | 68 | 69 | 68 | 68 | 2,761,000 | 680 |
| 2011-10-31 | 69 | 71 | 68 | 68 | 5,150,000 | 680 |
| 2011-10-28 | 70 | 70 | 68 | 69 | 3,622,000 | 690 |
| 2011-10-27 | 68 | 70 | 67 | 68 | 3,164,000 | 680 |
| 2011-10-26 | 68 | 69 | 67 | 68 | 2,816,000 | 680 |
| 2011-10-25 | 69 | 70 | 68 | 68 | 2,393,000 | 680 |
| 2011-10-24 | 68 | 69 | 67 | 68 | 1,419,000 | 680 |
| 2011-10-21 | 68 | 68 | 67 | 68 | 698,000 | 680 |
| 2011-10-20 | 68 | 69 | 67 | 68 | 2,221,000 | 680 |
| 2011-10-19 | 68 | 69 | 67 | 68 | 1,697,000 | 680 |
| 2011-10-18 | 68 | 69 | 67 | 67 | 1,645,000 | 670 |
| 2011-10-17 | 69 | 70 | 68 | 69 | 2,587,000 | 690 |
| 2011-10-14 | 68 | 69 | 68 | 68 | 1,742,000 | 680 |
| 2011-10-13 | 68 | 70 | 68 | 68 | 4,488,000 | 680 |
| 2011-10-12 | 68 | 69 | 67 | 67 | 3,274,000 | 670 |
| 2011-10-11 | 69 | 70 | 68 | 69 | 2,408,000 | 690 |
| 2011-10-07 | 68 | 69 | 67 | 68 | 2,449,000 | 680 |
| 2011-10-06 | 68 | 69 | 67 | 68 | 1,846,000 | 680 |
| 2011-10-05 | 69 | 69 | 67 | 68 | 2,641,000 | 680 |
| 2011-10-04 | 69 | 69 | 67 | 68 | 3,068,000 | 680 |
| 2011-10-03 | 70 | 70 | 68 | 70 | 2,282,000 | 700 |
| 2011-09-30 | 72 | 73 | 70 | 71 | 3,922,000 | 710 |
| 2011-09-29 | 70 | 73 | 70 | 72 | 3,578,000 | 720 |
| 2011-09-28 | 69 | 72 | 68 | 71 | 8,574,000 | 710 |
| 2011-09-27 | 67 | 67 | 64 | 65 | 3,385,000 | 650 |
| 2011-09-26 | 67 | 67 | 64 | 66 | 4,530,000 | 660 |
| 2011-09-22 | 67 | 68 | 67 | 67 | 1,324,000 | 670 |
| 2011-09-21 | 69 | 69 | 68 | 68 | 2,012,000 | 680 |
| 2011-09-20 | 70 | 71 | 69 | 69 | 1,444,000 | 690 |
| 2011-09-16 | 70 | 72 | 69 | 71 | 2,597,000 | 710 |
| 2011-09-15 | 69 | 70 | 67 | 68 | 2,493,000 | 680 |
| 2011-09-14 | 70 | 71 | 68 | 68 | 2,039,000 | 680 |
| 2011-09-13 | 70 | 71 | 69 | 70 | 1,618,000 | 700 |
| 2011-09-12 | 67 | 70 | 67 | 69 | 5,101,000 | 690 |
| 2011-09-09 | 72 | 73 | 71 | 72 | 4,409,000 | 720 |
| 2011-09-08 | 74 | 74 | 72 | 73 | 1,614,000 | 730 |
| 2011-09-07 | 72 | 73 | 71 | 73 | 2,398,000 | 730 |
| 2011-09-06 | 73 | 73 | 71 | 71 | 2,337,000 | 710 |
| 2011-09-05 | 73 | 74 | 72 | 73 | 2,089,000 | 730 |
| 2011-09-02 | 74 | 75 | 73 | 73 | 2,270,000 | 730 |
| 2011-09-01 | 75 | 77 | 74 | 75 | 3,283,000 | 750 |
| 2011-08-31 | 76 | 76 | 74 | 74 | 1,547,000 | 740 |
| 2011-08-30 | 74 | 77 | 74 | 76 | 8,243,000 | 760 |
| 2011-08-29 | 72 | 73 | 71 | 71 | 2,874,000 | 710 |
| 2011-08-26 | 70 | 71 | 69 | 71 | 2,134,000 | 710 |
| 2011-08-25 | 69 | 71 | 68 | 70 | 3,154,000 | 700 |
| 2011-08-24 | 73 | 74 | 67 | 67 | 5,120,000 | 670 |
| 2011-08-23 | 73 | 74 | 72 | 73 | 2,175,000 | 730 |
| 2011-08-22 | 74 | 74 | 70 | 71 | 4,831,000 | 710 |
| 2011-08-19 | 75 | 76 | 74 | 74 | 2,955,000 | 740 |
| 2011-08-18 | 78 | 79 | 76 | 77 | 3,220,000 | 770 |
| 2011-08-17 | 76 | 78 | 76 | 78 | 1,367,000 | 780 |
| 2011-08-16 | 77 | 78 | 76 | 78 | 1,811,000 | 780 |
| 2011-08-15 | 77 | 78 | 76 | 76 | 2,040,000 | 760 |
| 2011-08-12 | 79 | 79 | 76 | 77 | 2,328,000 | 770 |
| 2011-08-11 | 74 | 78 | 74 | 78 | 3,379,000 | 780 |
| 2011-08-10 | 78 | 78 | 75 | 76 | 3,267,000 | 760 |
| 2011-08-09 | 73 | 76 | 71 | 75 | 5,424,000 | 750 |
| 2011-08-08 | 76 | 77 | 75 | 76 | 4,167,000 | 760 |
| 2011-08-05 | 77 | 79 | 76 | 77 | 3,914,000 | 770 |
| 2011-08-04 | 81 | 83 | 80 | 81 | 4,909,000 | 810 |
| 2011-08-03 | 80 | 81 | 79 | 80 | 3,354,000 | 800 |
| 2011-08-02 | 82 | 84 | 80 | 82 | 5,953,000 | 820 |
| 2011-08-01 | 79 | 84 | 79 | 83 | 10,453,000 | 830 |
| 2011-07-29 | 77 | 78 | 76 | 77 | 4,752,000 | 770 |
| 2011-07-28 | 77 | 77 | 75 | 77 | 4,099,000 | 770 |
| 2011-07-27 | 80 | 80 | 76 | 78 | 10,177,000 | 780 |
| 2011-07-26 | 81 | 82 | 80 | 81 | 3,555,000 | 810 |
| 2011-07-25 | 81 | 81 | 80 | 80 | 1,442,000 | 800 |
| 2011-07-22 | 82 | 82 | 80 | 81 | 5,782,000 | 810 |
| 2011-07-21 | 82 | 83 | 80 | 82 | 4,830,000 | 820 |
| 2011-07-20 | 83 | 85 | 82 | 82 | 8,880,000 | 820 |
| 2011-07-19 | 81 | 85 | 81 | 83 | 11,593,000 | 830 |
| 2011-07-15 | 80 | 81 | 79 | 81 | 3,074,000 | 810 |
| 2011-07-14 | 80 | 81 | 79 | 80 | 5,685,000 | 800 |
| 2011-07-13 | 78 | 81 | 78 | 80 | 4,522,000 | 800 |
| 2011-07-12 | 81 | 82 | 78 | 79 | 8,079,000 | 790 |
| 2011-07-11 | 81 | 84 | 81 | 82 | 12,191,000 | 820 |
| 2011-07-08 | 79 | 83 | 78 | 82 | 14,694,000 | 820 |
| 2011-07-07 | 77 | 80 | 76 | 78 | 16,858,000 | 780 |
| 2011-07-06 | 74 | 76 | 73 | 75 | 2,639,000 | 750 |
| 2011-07-05 | 74 | 75 | 73 | 74 | 1,429,000 | 740 |
| 2011-07-04 | 75 | 76 | 74 | 74 | 5,224,000 | 740 |
| 2011-07-01 | 74 | 74 | 72 | 73 | 2,678,000 | 730 |
| 2011-06-30 | 74 | 75 | 72 | 74 | 5,023,000 | 740 |
| 2011-06-29 | 71 | 74 | 71 | 74 | 12,132,000 | 740 |
| 2011-06-28 | 69 | 70 | 68 | 70 | 3,463,000 | 700 |
| 2011-06-27 | 68 | 69 | 67 | 68 | 3,043,000 | 680 |
| 2011-06-24 | 68 | 69 | 67 | 69 | 4,328,000 | 690 |
| 2011-06-23 | 69 | 69 | 68 | 68 | 2,763,000 | 680 |
| 2011-06-22 | 68 | 69 | 67 | 69 | 4,069,000 | 690 |
| 2011-06-21 | 67 | 68 | 67 | 68 | 1,345,000 | 680 |
| 2011-06-20 | 67 | 68 | 66 | 67 | 3,227,000 | 670 |
| 2011-06-17 | 67 | 68 | 66 | 67 | 3,834,000 | 670 |
| 2011-06-16 | 67 | 67 | 66 | 66 | 1,975,000 | 660 |
| 2011-06-15 | 67 | 68 | 66 | 68 | 3,375,000 | 680 |
| 2011-06-14 | 67 | 68 | 67 | 68 | 692,000 | 680 |
| 2011-06-13 | 66 | 68 | 66 | 67 | 1,391,000 | 670 |
| 2011-06-10 | 69 | 69 | 66 | 67 | 5,030,000 | 670 |
| 2011-06-09 | 69 | 69 | 67 | 68 | 2,114,000 | 680 |
| 2011-06-08 | 68 | 69 | 67 | 69 | 1,576,000 | 690 |
| 2011-06-07 | 67 | 68 | 67 | 68 | 601,000 | 680 |
| 2011-06-06 | 68 | 69 | 67 | 67 | 1,486,000 | 670 |
| 2011-06-03 | 69 | 70 | 68 | 68 | 1,649,000 | 680 |
| 2011-06-02 | 69 | 70 | 68 | 70 | 2,122,000 | 700 |
| 2011-06-01 | 69 | 70 | 68 | 70 | 2,851,000 | 700 |
| 2011-05-31 | 68 | 70 | 66 | 69 | 3,418,000 | 690 |
| 2011-05-30 | 67 | 68 | 66 | 67 | 940,000 | 670 |
| 2011-05-27 | 68 | 68 | 66 | 67 | 2,212,000 | 670 |
| 2011-05-26 | 68 | 69 | 67 | 68 | 4,443,000 | 680 |
| 2011-05-25 | 66 | 67 | 66 | 66 | 966,000 | 660 |
| 2011-05-24 | 67 | 68 | 66 | 67 | 1,145,000 | 670 |
| 2011-05-23 | 67 | 68 | 66 | 67 | 1,743,000 | 670 |
| 2011-05-20 | 67 | 68 | 66 | 66 | 1,185,000 | 660 |
| 2011-05-19 | 68 | 69 | 67 | 67 | 1,400,000 | 670 |
| 2011-05-18 | 67 | 68 | 67 | 67 | 1,866,000 | 670 |
| 2011-05-17 | 68 | 69 | 67 | 67 | 2,499,000 | 670 |
| 2011-05-16 | 66 | 70 | 66 | 69 | 16,863,000 | 690 |
| 2011-05-13 | 66 | 66 | 65 | 65 | 2,770,000 | 650 |
| 2011-05-12 | 65 | 67 | 65 | 65 | 3,648,000 | 650 |
| 2011-05-11 | 65 | 67 | 65 | 65 | 4,027,000 | 650 |
| 2011-05-10 | 65 | 66 | 65 | 65 | 976,000 | 650 |
| 2011-05-09 | 66 | 67 | 65 | 66 | 3,023,000 | 660 |
| 2011-05-06 | 65 | 66 | 65 | 65 | 2,101,000 | 650 |
| 2011-05-02 | 66 | 67 | 65 | 65 | 2,256,000 | 650 |
| 2011-04-28 | 67 | 68 | 66 | 66 | 3,026,000 | 660 |
| 2011-04-27 | 67 | 68 | 66 | 67 | 2,209,000 | 670 |
| 2011-04-26 | 66 | 68 | 65 | 67 | 2,324,000 | 670 |
| 2011-04-25 | 66 | 67 | 65 | 66 | 2,537,000 | 660 |
| 2011-04-22 | 67 | 67 | 65 | 66 | 4,850,000 | 660 |
| 2011-04-21 | 68 | 68 | 67 | 68 | 1,313,000 | 680 |
| 2011-04-20 | 67 | 68 | 66 | 68 | 1,554,000 | 680 |
| 2011-04-19 | 67 | 67 | 66 | 67 | 1,277,000 | 670 |
| 2011-04-18 | 68 | 68 | 67 | 67 | 700,000 | 670 |
| 2011-04-15 | 68 | 70 | 66 | 67 | 5,898,000 | 670 |
| 2011-04-14 | 68 | 68 | 66 | 68 | 1,187,000 | 680 |
| 2011-04-13 | 67 | 68 | 66 | 68 | 1,953,000 | 680 |
| 2011-04-12 | 68 | 68 | 66 | 68 | 2,401,000 | 680 |
| 2011-04-11 | 68 | 69 | 67 | 69 | 2,533,000 | 690 |
| 2011-04-08 | 67 | 68 | 66 | 67 | 3,397,000 | 670 |
| 2011-04-07 | 68 | 70 | 67 | 67 | 2,887,000 | 670 |
| 2011-04-06 | 67 | 70 | 66 | 68 | 5,544,000 | 680 |
| 2011-04-05 | 69 | 70 | 66 | 66 | 3,308,000 | 660 |
| 2011-04-04 | 70 | 72 | 68 | 69 | 12,702,000 | 690 |
| 2011-04-01 | 66 | 68 | 65 | 66 | 4,795,000 | 660 |
| 2011-03-31 | 66 | 69 | 65 | 66 | 11,934,000 | 660 |
| 2011-03-30 | 63 | 65 | 62 | 64 | 9,692,000 | 640 |
| 2011-03-29 | 63 | 63 | 61 | 62 | 3,066,000 | 620 |
| 2011-03-28 | 62 | 64 | 60 | 63 | 6,768,000 | 630 |
| 2011-03-25 | 63 | 63 | 61 | 61 | 2,059,000 | 610 |
| 2011-03-24 | 63 | 63 | 61 | 61 | 2,731,000 | 610 |
| 2011-03-23 | 63 | 64 | 62 | 63 | 7,221,000 | 630 |
| 2011-03-22 | 63 | 64 | 61 | 63 | 6,867,000 | 630 |
| 2011-03-18 | 56 | 59 | 56 | 59 | 6,232,000 | 590 |
| 2011-03-17 | 52 | 57 | 51 | 55 | 9,097,000 | 550 |
| 2011-03-16 | 54 | 58 | 51 | 53 | 15,465,000 | 530 |
| 2011-03-15 | 61 | 61 | 50 | 51 | 17,517,000 | 510 |
| 2011-03-14 | 60 | 66 | 60 | 63 | 11,707,000 | 630 |
| 2011-03-11 | 73 | 75 | 71 | 72 | 10,855,000 | 720 |
| 2011-03-10 | 74 | 78 | 74 | 75 | 9,673,000 | 750 |
| 2011-03-09 | 79 | 79 | 75 | 75 | 6,990,000 | 750 |
| 2011-03-08 | 82 | 82 | 76 | 78 | 20,254,000 | 780 |
| 2011-03-07 | 74 | 85 | 74 | 83 | 59,912,000 | 830 |
| 2011-03-04 | 72 | 73 | 71 | 73 | 6,642,000 | 730 |
| 2011-03-03 | 71 | 72 | 71 | 72 | 2,769,000 | 720 |
| 2011-03-02 | 70 | 71 | 70 | 70 | 2,920,000 | 700 |
| 2011-03-01 | 71 | 71 | 70 | 71 | 5,873,000 | 710 |
| 2011-02-28 | 69 | 71 | 69 | 70 | 6,547,000 | 700 |
| 2011-02-25 | 68 | 70 | 68 | 70 | 2,578,000 | 700 |
| 2011-02-24 | 69 | 70 | 68 | 69 | 4,605,000 | 690 |
| 2011-02-23 | 70 | 72 | 69 | 69 | 8,076,000 | 690 |
| 2011-02-22 | 71 | 71 | 70 | 70 | 2,948,000 | 700 |
| 2011-02-21 | 71 | 72 | 70 | 71 | 1,858,000 | 710 |
| 2011-02-18 | 72 | 72 | 70 | 70 | 3,427,000 | 700 |
| 2011-02-17 | 72 | 72 | 71 | 71 | 4,118,000 | 710 |
| 2011-02-16 | 71 | 72 | 71 | 72 | 2,132,000 | 720 |
| 2011-02-15 | 71 | 71 | 70 | 71 | 1,685,000 | 710 |
| 2011-02-14 | 71 | 72 | 71 | 71 | 2,075,000 | 710 |
| 2011-02-10 | 72 | 72 | 71 | 72 | 1,283,000 | 720 |
| 2011-02-09 | 72 | 72 | 71 | 72 | 1,265,000 | 720 |
| 2011-02-08 | 72 | 72 | 71 | 71 | 3,383,000 | 710 |
| 2011-02-07 | 71 | 73 | 71 | 72 | 4,505,000 | 720 |
| 2011-02-04 | 71 | 71 | 70 | 71 | 2,719,000 | 710 |
| 2011-02-03 | 71 | 72 | 70 | 71 | 2,750,000 | 710 |
| 2011-02-02 | 70 | 72 | 69 | 72 | 4,728,000 | 720 |
| 2011-02-01 | 70 | 71 | 69 | 70 | 3,633,000 | 700 |
| 2011-01-31 | 66 | 70 | 64 | 70 | 9,495,000 | 700 |
| 2011-01-28 | 68 | 69 | 66 | 66 | 4,416,000 | 660 |
| 2011-01-27 | 68 | 69 | 68 | 68 | 1,924,000 | 680 |
| 2011-01-26 | 68 | 69 | 68 | 68 | 2,012,000 | 680 |
| 2011-01-25 | 69 | 70 | 68 | 69 | 4,311,000 | 690 |
| 2011-01-24 | 68 | 69 | 67 | 69 | 3,177,000 | 690 |
| 2011-01-21 | 70 | 70 | 68 | 68 | 4,917,000 | 680 |
| 2011-01-20 | 71 | 71 | 70 | 70 | 1,318,000 | 700 |
| 2011-01-19 | 71 | 72 | 70 | 71 | 6,062,000 | 710 |
| 2011-01-18 | 69 | 71 | 69 | 70 | 4,458,000 | 700 |
| 2011-01-17 | 72 | 72 | 70 | 70 | 4,825,000 | 700 |
| 2011-01-14 | 72 | 73 | 71 | 71 | 6,390,000 | 710 |
| 2011-01-13 | 74 | 75 | 72 | 73 | 6,803,000 | 730 |
| 2011-01-12 | 73 | 76 | 73 | 73 | 12,907,000 | 730 |
| 2011-01-11 | 73 | 74 | 72 | 73 | 5,032,000 | 730 |
| 2011-01-07 | 72 | 74 | 72 | 73 | 3,823,000 | 730 |
| 2011-01-06 | 71 | 73 | 71 | 72 | 6,477,000 | 720 |
| 2011-01-05 | 71 | 72 | 70 | 71 | 5,423,000 | 710 |
| 2011-01-04 | 70 | 72 | 70 | 71 | 4,521,000 | 710 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
