6703 OKI の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	104	107	102	105	35,054,000	1,050
2012-12-27	96	101	94	101	33,163,000	1,010
2012-12-26	90	94	89	94	10,747,000	940
2012-12-25	92	93	89	90	6,141,000	900
2012-12-21	94	94	90	91	10,119,000	910
2012-12-20	93	94	92	94	10,294,000	940
2012-12-19	94	95	92	93	14,429,000	930
2012-12-18	92	93	90	92	11,751,000	920
2012-12-17	93	93	90	92	8,969,000	920
2012-12-14	89	93	89	91	19,963,000	910
2012-12-13	89	91	87	89	22,226,000	890
2012-12-12	85	88	85	87	10,514,000	870
2012-12-11	85	85	82	84	5,664,000	840
2012-12-10	89	89	84	85	15,739,000	850
2012-12-07	85	88	83	88	29,855,000	880
2012-12-06	81	85	81	84	15,573,000	840
2012-12-05	79	81	78	80	10,560,000	800
2012-12-04	80	80	77	79	5,241,000	790
2012-12-03	80	81	79	80	5,492,000	800
2012-11-30	78	81	77	79	11,049,000	790
2012-11-29	77	79	76	78	6,935,000	780
2012-11-28	76	77	75	77	4,855,000	770
2012-11-27	77	78	76	77	8,163,000	770
2012-11-26	76	79	75	77	14,878,000	770
2012-11-22	74	76	73	74	10,413,000	740
2012-11-21	76	76	73	74	9,790,000	740
2012-11-20	77	77	75	75	7,517,000	750
2012-11-19	77	78	75	76	11,183,000	760
2012-11-16	73	76	73	75	9,823,000	750
2012-11-15	73	75	72	73	7,200,000	730
2012-11-14	71	74	70	73	9,075,000	730
2012-11-13	75	75	69	71	13,413,000	710
2012-11-12	75	76	75	75	2,714,000	750
2012-11-09	76	77	75	75	7,072,000	750
2012-11-08	80	80	76	77	22,256,000	770
2012-11-07	84	85	83	85	1,950,000	850
2012-11-06	85	85	84	85	2,395,000	850
2012-11-05	86	87	85	85	3,972,000	850
2012-11-02	85	87	84	87	5,578,000	870
2012-11-01	81	85	80	85	9,221,000	850
2012-10-31	80	82	80	80	5,110,000	800
2012-10-30	82	82	80	80	2,624,000	800
2012-10-29	82	82	80	82	3,311,000	820
2012-10-26	82	83	81	82	4,146,000	820
2012-10-25	82	83	81	83	3,197,000	830
2012-10-24	82	84	82	82	3,186,000	820
2012-10-23	86	86	83	83	4,999,000	830
2012-10-22	82	86	82	85	3,466,000	850
2012-10-19	84	84	82	84	3,994,000	840
2012-10-18	84	85	84	84	4,680,000	840
2012-10-17	80	84	79	83	10,931,000	830
2012-10-16	79	79	77	79	3,393,000	790
2012-10-15	76	78	76	78	3,753,000	780
2012-10-12	77	78	75	77	7,085,000	770
2012-10-11	77	80	77	77	6,592,000	770
2012-10-10	80	80	76	78	11,285,000	780
2012-10-09	81	82	81	81	1,980,000	810
2012-10-05	82	83	81	82	3,720,000	820
2012-10-04	82	83	81	83	4,970,000	830
2012-10-03	80	82	79	81	12,479,000	810
2012-10-02	85	85	81	82	12,677,000	820
2012-10-01	88	89	85	85	5,619,000	850
2012-09-28	89	90	87	89	6,285,000	890
2012-09-27	90	91	89	89	3,216,000	890
2012-09-26	90	90	88	90	3,879,000	900
2012-09-25	91	92	88	91	12,211,000	910
2012-09-24	95	95	92	93	5,277,000	930
2012-09-21	95	96	94	95	3,389,000	950
2012-09-20	96	98	94	94	17,401,000	940
2012-09-19	95	98	94	96	16,961,000	960
2012-09-18	95	96	93	95	18,166,000	950
2012-09-14	92	94	89	90	20,206,000	900
2012-09-13	91	95	90	92	22,741,000	920
2012-09-12	87	91	85	89	46,217,000	890
2012-09-11	101	101	98	100	7,840,000	1,000
2012-09-10	97	102	97	102	13,014,000	1,020
2012-09-07	96	97	95	95	4,308,000	950
2012-09-06	92	95	92	95	3,562,000	950
2012-09-05	94	95	92	92	4,956,000	920
2012-09-04	97	98	95	95	6,764,000	950
2012-09-03	92	99	91	98	20,075,000	980
2012-08-31	89	91	89	91	5,450,000	910
2012-08-30	91	91	89	89	5,831,000	890
2012-08-29	89	91	89	91	2,861,000	910
2012-08-28	90	91	89	89	3,271,000	890
2012-08-27	89	90	88	90	3,444,000	900
2012-08-24	87	89	86	88	3,689,000	880
2012-08-23	88	89	86	87	6,654,000	870
2012-08-22	89	89	88	88	2,083,000	880
2012-08-21	89	90	88	89	4,522,000	890
2012-08-20	91	92	89	90	4,676,000	900
2012-08-17	90	91	89	91	5,967,000	910
2012-08-16	88	90	88	90	11,538,000	900
2012-08-15	88	88	86	87	12,924,000	870
2012-08-14	90	92	86	87	21,527,000	870
2012-08-13	95	95	89	91	27,213,000	910
2012-08-10	83	92	82	91	91,477,000	910
2012-08-09	72	85	72	81	148,623,000	810
2012-08-08	120	122	119	122	4,231,000	1,220
2012-08-07	118	119	117	119	3,666,000	1,190
2012-08-06	120	120	117	118	3,995,000	1,180
2012-08-03	119	120	117	117	3,334,000	1,170
2012-08-02	121	123	120	123	2,137,000	1,230
2012-08-01	122	123	119	120	2,872,000	1,200
2012-07-31	119	125	118	124	5,297,000	1,240
2012-07-30	120	121	117	119	5,058,000	1,190
2012-07-27	119	120	116	118	3,879,000	1,180
2012-07-26	112	117	110	115	5,129,000	1,150
2012-07-25	113	114	109	111	6,382,000	1,110
2012-07-24	115	117	111	114	10,685,000	1,140
2012-07-23	122	123	117	118	7,133,000	1,180
2012-07-20	124	125	122	124	5,349,000	1,240
2012-07-19	126	127	122	124	5,502,000	1,240
2012-07-18	127	128	124	125	5,355,000	1,250
2012-07-17	127	130	125	125	8,501,000	1,250
2012-07-13	123	127	122	127	8,789,000	1,270
2012-07-12	126	128	122	123	8,056,000	1,230
2012-07-11	123	128	122	126	7,277,000	1,260
2012-07-10	124	125	121	123	5,513,000	1,230
2012-07-09	123	125	122	124	4,765,000	1,240
2012-07-06	127	128	124	125	3,660,000	1,250
2012-07-05	128	129	125	126	6,018,000	1,260
2012-07-04	132	132	128	128	4,322,000	1,280
2012-07-03	132	134	131	131	11,509,000	1,310
2012-07-02	130	132	128	131	11,053,000	1,310
2012-06-29	126	129	125	128	5,047,000	1,280
2012-06-28	126	128	126	127	6,050,000	1,270
2012-06-27	124	126	121	124	6,889,000	1,240
2012-06-26	127	128	122	124	6,645,000	1,240
2012-06-25	129	130	127	129	4,600,000	1,290
2012-06-22	126	130	125	128	8,218,000	1,280
2012-06-21	129	130	126	128	10,659,000	1,280
2012-06-20	126	130	126	128	13,853,000	1,280
2012-06-19	120	127	119	124	16,424,000	1,240
2012-06-18	118	121	116	121	11,929,000	1,210
2012-06-15	112	113	110	113	5,143,000	1,130
2012-06-14	111	113	110	111	5,652,000	1,110
2012-06-13	112	115	112	113	4,946,000	1,130
2012-06-12	110	114	108	112	8,684,000	1,120
2012-06-11	113	115	112	113	7,231,000	1,130
2012-06-08	113	113	109	110	11,390,000	1,100
2012-06-07	109	115	109	114	11,500,000	1,140
2012-06-06	104	109	100	107	13,482,000	1,070
2012-06-05	101	103	98	102	11,766,000	1,020
2012-06-04	104	105	100	101	11,823,000	1,010
2012-06-01	108	112	108	108	10,903,000	1,080
2012-05-31	109	111	108	109	7,279,000	1,090
2012-05-30	114	116	109	113	9,172,000	1,130
2012-05-29	109	113	107	113	6,607,000	1,130
2012-05-28	111	111	108	110	5,654,000	1,100
2012-05-25	113	113	108	111	11,077,000	1,110
2012-05-24	116	118	111	113	10,907,000	1,130
2012-05-23	121	122	115	117	11,034,000	1,170
2012-05-22	116	121	116	121	12,517,000	1,210
2012-05-21	111	115	111	113	5,360,000	1,130
2012-05-18	112	112	109	110	13,282,000	1,100
2012-05-17	111	116	110	115	18,561,000	1,150
2012-05-16	109	112	107	108	13,190,000	1,080
2012-05-15	113	114	105	110	23,357,000	1,100
2012-05-14	119	120	115	117	10,064,000	1,170
2012-05-11	123	125	118	121	10,994,000	1,210
2012-05-10	121	126	117	124	18,867,000	1,240
2012-05-09	133	134	119	123	21,617,000	1,230
2012-05-08	129	134	128	133	10,387,000	1,330
2012-05-07	130	132	126	127	11,365,000	1,270
2012-05-02	135	136	132	133	8,163,000	1,330
2012-05-01	136	137	130	132	12,574,000	1,320
2012-04-27	139	140	136	137	19,171,000	1,370
2012-04-26	136	140	134	138	42,382,000	1,380
2012-04-25	131	137	130	136	29,298,000	1,360
2012-04-24	130	132	127	130	13,650,000	1,300
2012-04-23	136	137	132	132	20,359,000	1,320
2012-04-20	127	133	126	132	28,457,000	1,320
2012-04-19	126	129	125	126	12,338,000	1,260
2012-04-18	127	129	126	127	7,210,000	1,270
2012-04-17	125	128	124	124	12,008,000	1,240
2012-04-16	127	130	123	123	19,855,000	1,230
2012-04-13	130	132	127	128	17,814,000	1,280
2012-04-12	130	132	127	129	18,322,000	1,290
2012-04-11	124	132	123	129	32,298,000	1,290
2012-04-10	132	134	125	127	38,976,000	1,270
2012-04-09	124	133	121	133	51,744,000	1,330
2012-04-06	118	126	116	126	31,270,000	1,260
2012-04-05	114	120	112	118	19,662,000	1,180
2012-04-04	119	121	114	115	22,122,000	1,150
2012-04-03	123	126	120	122	20,575,000	1,220
2012-04-02	126	127	124	124	14,042,000	1,240
2012-03-30	126	127	122	125	32,336,000	1,250
2012-03-29	117	126	116	126	40,704,000	1,260
2012-03-28	109	118	109	116	24,340,000	1,160
2012-03-27	112	114	108	108	20,447,000	1,080
2012-03-26	107	111	106	110	13,138,000	1,100
2012-03-23	105	108	104	107	10,201,000	1,070
2012-03-22	104	109	104	108	12,704,000	1,080
2012-03-21	101	106	101	104	10,867,000	1,040
2012-03-19	100	104	100	102	8,404,000	1,020
2012-03-16	100	101	99	100	6,118,000	1,000
2012-03-15	99	103	97	101	17,933,000	1,010
2012-03-14	97	99	95	99	19,324,000	990
2012-03-13	92	96	91	93	11,053,000	930
2012-03-12	95	95	91	91	6,838,000	910
2012-03-09	94	96	93	94	18,307,000	940
2012-03-08	88	92	87	92	6,648,000	920
2012-03-07	86	88	86	88	3,416,000	880
2012-03-06	86	89	85	88	6,984,000	880
2012-03-05	86	87	84	86	5,346,000	860
2012-03-02	88	88	85	87	3,580,000	870
2012-03-01	88	88	84	87	9,567,000	870
2012-02-29	92	93	89	89	4,991,000	890
2012-02-28	90	91	86	91	11,581,000	910
2012-02-27	95	95	92	93	5,495,000	930
2012-02-24	95	96	93	94	6,906,000	940
2012-02-23	94	97	93	95	18,748,000	950
2012-02-22	87	92	87	92	13,110,000	920
2012-02-21	84	88	84	86	11,906,000	860
2012-02-20	84	85	83	83	4,650,000	830
2012-02-17	82	85	80	82	9,941,000	820
2012-02-16	82	83	81	82	2,601,000	820
2012-02-15	81	83	80	82	5,827,000	820
2012-02-14	82	82	80	81	2,135,000	810
2012-02-13	81	82	79	82	4,045,000	820
2012-02-10	81	82	79	81	7,786,000	810
2012-02-09	78	81	77	80	6,771,000	800
2012-02-08	77	78	76	78	4,131,000	780
2012-02-07	80	83	76	76	15,093,000	760
2012-02-06	75	81	75	80	21,433,000	800
2012-02-03	73	74	69	70	6,983,000	700
2012-02-02	74	75	74	74	1,233,000	740
2012-02-01	73	74	73	73	1,196,000	730
2012-01-31	73	74	73	73	1,456,000	730
2012-01-30	76	76	74	75	1,355,000	750
2012-01-27	76	76	75	76	1,466,000	760
2012-01-26	78	78	76	76	1,742,000	760
2012-01-25	74	78	74	78	5,044,000	780
2012-01-24	74	76	74	74	2,785,000	740
2012-01-23	75	76	74	74	2,314,000	740
2012-01-20	73	77	72	75	10,466,000	750
2012-01-19	71	72	71	72	928,000	720
2012-01-18	71	72	70	71	1,918,000	710
2012-01-17	70	71	70	71	706,000	710
2012-01-16	72	72	69	71	2,147,000	710
2012-01-13	72	72	71	72	1,546,000	720
2012-01-12	72	72	71	71	1,018,000	710
2012-01-11	72	73	71	73	1,874,000	730
2012-01-10	73	73	71	73	3,041,000	730
2012-01-06	72	72	71	72	1,712,000	720
2012-01-05	71	72	70	72	1,644,000	720
2012-01-04	70	71	69	70	2,127,000	700

分割・併合履歴： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株