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
