1. HOME >
  2. 株価時系列 >
  3. 6703 >
  4. 2013年

6703 OKI の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024725024424811,979,0002,480
2013-12-2724724824124611,550,0002,460
2013-12-2623924623724614,553,0002,460
2013-12-252342382342379,063,0002,370
2013-12-242382402342369,012,0002,360
2013-12-202402412382398,555,0002,390
2013-12-1924424524024112,473,0002,410
2013-12-1823324123224018,444,0002,400
2013-12-172322342302339,016,0002,330
2013-12-162362362292307,922,0002,300
2013-12-1323623823523610,929,0002,360
2013-12-1223723923423511,404,0002,350
2013-12-112362392342389,206,0002,380
2013-12-102362382342375,891,0002,370
2013-12-092352372332376,900,0002,370
2013-12-062272332272326,815,0002,320
2013-12-052312352292297,790,0002,290
2013-12-042342362322337,935,0002,330
2013-12-032402402352398,795,0002,390
2013-12-0223824323724015,376,0002,400
2013-11-2924324623523825,563,0002,380
2013-11-2824124423524322,359,0002,430
2013-11-2723224323123937,556,0002,390
2013-11-2622323422123326,492,0002,330
2013-11-252222232212235,102,0002,230
2013-11-222242242202218,196,0002,210
2013-11-212202242192239,944,0002,230
2013-11-202192222192206,984,0002,200
2013-11-192212222182195,430,0002,190
2013-11-182232242192227,725,0002,220
2013-11-152242252212236,735,0002,230
2013-11-1422022522022210,037,0002,220
2013-11-132212222192205,912,0002,200
2013-11-122182222172216,561,0002,210
2013-11-112232232192204,631,0002,200
2013-11-082192222182204,190,0002,200
2013-11-072262272202217,992,0002,210
2013-11-0622222822122610,900,0002,260
2013-11-052202252192238,826,0002,230
2013-11-0122722721621911,686,0002,190
2013-10-3122522922122421,555,0002,240
2013-10-3022522621622117,960,0002,210
2013-10-2921922521822513,780,0002,250
2013-10-2822322421621912,170,0002,190
2013-10-2522022521722219,998,0002,220
2013-10-2421522121122040,620,0002,200
2013-10-232132142062066,605,0002,060
2013-10-222112132102124,476,0002,120
2013-10-2121421520721010,249,0002,100
2013-10-1820721720521420,438,0002,140
2013-10-172062072042066,142,0002,060
2013-10-162032052012023,915,0002,020
2013-10-152012062002049,629,0002,040
2013-10-1120320319920210,151,0002,020
2013-10-1020220519720114,328,0002,010
2013-10-0919119919019923,883,0001,990
2013-10-0818919418419335,570,0001,930
2013-10-071791791731753,545,0001,750
2013-10-041751791731785,202,0001,780
2013-10-031741791741767,721,0001,760
2013-10-021821831731746,090,0001,740
2013-10-011841861811813,528,0001,810
2013-09-301841861831855,540,0001,850
2013-09-271851871841867,300,0001,860
2013-09-261811851791838,001,0001,830
2013-09-2518718818318411,657,0001,840
2013-09-241921941911933,553,0001,930
2013-09-201951961931943,150,0001,940
2013-09-191931941921943,030,0001,940
2013-09-181931961911915,432,0001,910
2013-09-171881941881925,301,0001,920
2013-09-131821881821876,517,0001,870
2013-09-121881901851854,610,0001,850
2013-09-111931951881896,193,0001,890
2013-09-101861921851917,128,0001,910
2013-09-091881881841873,864,0001,870
2013-09-061851861831832,925,0001,830
2013-09-051871881821867,910,0001,860
2013-09-041761851751857,344,0001,850
2013-09-031721761711755,976,0001,750
2013-09-021681681651683,090,0001,680
2013-08-301641671631654,536,0001,650
2013-08-291651661621635,309,0001,630
2013-08-281681711631649,102,0001,640
2013-08-271741751721733,637,0001,730
2013-08-261751771741742,344,0001,740
2013-08-231741771721736,819,0001,730
2013-08-221721731691704,169,0001,700
2013-08-211771781711736,143,0001,730
2013-08-201781801771785,406,0001,780
2013-08-191791811771783,602,0001,780
2013-08-161781821771795,054,0001,790
2013-08-151781821771805,576,0001,800
2013-08-141811831741806,807,0001,800
2013-08-131731811721806,580,0001,800
2013-08-121751761691696,968,0001,690
2013-08-091791801751774,860,0001,770
2013-08-081821841751766,903,0001,760
2013-08-071841871831833,692,0001,830
2013-08-061861881831884,990,0001,880
2013-08-0518218918118610,794,0001,860
2013-08-0218118518018213,668,0001,820
2013-08-011871941871927,254,0001,920
2013-07-311931941891897,801,0001,890
2013-07-301891991891947,069,0001,940
2013-07-2919619918918912,463,0001,890
2013-07-262072082012027,839,0002,020
2013-07-2520721320720911,500,0002,090
2013-07-242092092062074,651,0002,070
2013-07-232062102062094,758,0002,090
2013-07-222112122072106,661,0002,100
2013-07-1921521720521011,876,0002,100
2013-07-182182182132149,701,0002,140
2013-07-1721221921121619,522,0002,160
2013-07-162122132102125,373,0002,120
2013-07-122102132092108,835,0002,100
2013-07-112062122052107,648,0002,100
2013-07-102092112052076,343,0002,070
2013-07-092112112072097,667,0002,090
2013-07-0821121520520814,296,0002,080
2013-07-0520020919920815,590,0002,080
2013-07-041972001971984,745,0001,980
2013-07-032022031972006,269,0002,000
2013-07-021982021972019,843,0002,010
2013-07-011931951901956,169,0001,950
2013-06-281901951891929,578,0001,920
2013-06-2718318817618810,708,0001,880
2013-06-2619319318218210,819,0001,820
2013-06-2519619818519015,199,0001,900
2013-06-2420720819819912,336,0001,990
2013-06-2119620519320216,489,0002,020
2013-06-2019520619420320,153,0002,030
2013-06-191961971931967,214,0001,960
2013-06-181941971921947,358,0001,940
2013-06-171891951871958,093,0001,950
2013-06-1419619718919115,072,0001,910
2013-06-1319320018718825,197,0001,880
2013-06-1218719818419826,678,0001,980
2013-06-1118719418218417,788,0001,840
2013-06-1018218818118510,414,0001,850
2013-06-0716718016217419,863,0001,740
2013-06-0617918517117324,505,0001,730
2013-06-0519419918518615,750,0001,860
2013-06-0418519717919419,155,0001,940
2013-06-0318619618518718,354,0001,870
2013-05-3120420618819318,987,0001,930
2013-05-3020821019920316,486,0002,030
2013-05-2921922021121117,140,0002,110
2013-05-2821021920921518,586,0002,150
2013-05-2721022120821022,303,0002,100
2013-05-2422522920321839,406,0002,180
2013-05-2323424821021069,961,0002,100
2013-05-2223024522723061,933,0002,300
2013-05-2122222621722516,841,0002,250
2013-05-2022822922022133,262,0002,210
2013-05-1721722821122684,959,0002,260
2013-05-1621521519721147,007,0002,110
2013-05-1520921019119638,181,0001,960
2013-05-1420921320720714,462,0002,070
2013-05-1320721320620814,821,0002,080
2013-05-1021321320021032,182,0002,100
2013-05-0921321820520628,134,0002,060
2013-05-0819522019421265,512,0002,120
2013-05-0718919618819328,308,0001,930
2013-05-0218118618118412,250,0001,840
2013-05-011851871831848,930,0001,840
2013-04-3018719018518713,249,0001,870
2013-04-2619319418818923,163,0001,890
2013-04-2519019718619038,942,0001,900
2013-04-2419019218418642,908,0001,860
2013-04-23181198179188154,507,0001,880
2013-04-2215115914715649,301,0001,560
2013-04-1913614513514428,211,0001,440
2013-04-1813414213313418,124,0001,340
2013-04-171351371331356,847,0001,350
2013-04-1613113513013510,947,0001,350
2013-04-1513513713313612,356,0001,360
2013-04-1213613913413814,101,0001,380
2013-04-1114214313613737,649,0001,370
2013-04-1012014411914256,302,0001,420
2013-04-091221231181209,915,0001,200
2013-04-0811912211812215,299,0001,220
2013-04-0512312411611615,514,0001,160
2013-04-0411812111711921,186,0001,190
2013-04-0312212411812142,565,0001,210
2013-04-0211411811011825,901,0001,180
2013-04-0111511711111226,399,0001,120
2013-03-2911311811011764,924,0001,170
2013-03-2810310910310830,475,0001,080
2013-03-271021031021032,466,0001,030
2013-03-261021031011025,647,0001,020
2013-03-251041051021037,416,0001,030
2013-03-221031041021024,848,0001,020
2013-03-2110310510210413,271,0001,040
2013-03-191011021011013,390,0001,010
2013-03-181011011001004,140,0001,000
2013-03-151011021011015,354,0001,010
2013-03-141011021001006,015,0001,000
2013-03-1310010210010010,059,0001,000
2013-03-1210410510110110,197,0001,010
2013-03-111041061031036,355,0001,030
2013-03-081041051031038,848,0001,030
2013-03-071061071031047,934,0001,040
2013-03-0610510710310517,120,0001,050
2013-03-051021031011025,125,0001,020
2013-03-0410310510110110,221,0001,010
2013-03-011031041021025,635,0001,020
2013-02-281031041021048,148,0001,040
2013-02-271031041011015,768,0001,010
2013-02-261021041011024,373,0001,020
2013-02-251041051021057,991,0001,050
2013-02-22102103991028,949,0001,020
2013-02-2110310710210212,754,0001,020
2013-02-201021041011038,015,0001,030
2013-02-19101102991025,669,0001,020
2013-02-1810110310010110,527,0001,010
2013-02-151011019510020,757,0001,000
2013-02-1410310610210315,022,0001,030
2013-02-1311111210110718,311,0001,070
2013-02-1211411511111311,457,0001,130
2013-02-0811411511011113,570,0001,110
2013-02-0711511611311515,589,0001,150
2013-02-0611612211511541,505,0001,150
2013-02-0511411810911137,415,0001,110
2013-02-0410611910411854,720,0001,180
2013-02-0110610810510521,649,0001,050
2013-01-3110110510110418,839,0001,040
2013-01-301021031011019,579,0001,010
2013-01-291011031001017,337,0001,010
2013-01-281031041001015,931,0001,010
2013-01-251041041021024,357,0001,020
2013-01-2499102981016,429,0001,010
2013-01-23102102991008,002,0001,000
2013-01-221051051021039,818,0001,030
2013-01-211041051021048,558,0001,040
2013-01-1810410510210416,335,0001,040
2013-01-171031059810019,759,0001,000
2013-01-1610710810110215,137,0001,020
2013-01-1511011010510611,024,0001,060
2013-01-111111111081089,840,0001,080
2013-01-1010811010710912,529,0001,090
2013-01-0910210810110619,345,0001,060
2013-01-0810811010410422,129,0001,040
2013-01-0711311410911022,871,0001,100
2013-01-0410911210710821,808,0001,080

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