1. HOME >
  2. 株価時系列 >
  3. 6703 >
  4. 2014年

6703 OKI の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302342352312325,445,0002,320
2014-12-292372382332354,663,0002,350
2014-12-262342372332362,627,0002,360
2014-12-252342352322333,885,0002,330
2014-12-242382392362373,708,0002,370
2014-12-222332372332364,319,0002,360
2014-12-192362392342368,963,0002,360
2014-12-182342352312337,575,0002,330
2014-12-172292312282296,831,0002,290
2014-12-1623423522822910,127,0002,290
2014-12-1523624023523610,485,0002,360
2014-12-1224024323623714,748,0002,370
2014-12-112362402352409,197,0002,400
2014-12-102402412372397,216,0002,390
2014-12-092412452392439,953,0002,430
2014-12-082452472422428,272,0002,420
2014-12-052422432392438,513,0002,430
2014-12-0423924523924213,073,0002,420
2014-12-0323823923523613,744,0002,360
2014-12-022382422372388,602,0002,380
2014-12-012402412382398,777,0002,390
2014-11-2824224523924011,279,0002,400
2014-11-2724624724124215,964,0002,420
2014-11-262502522492509,867,0002,500
2014-11-2524625224625216,216,0002,520
2014-11-2124224523924414,662,0002,440
2014-11-2024124623924318,103,0002,430
2014-11-1923324623324342,300,0002,430
2014-11-1824024322422953,547,0002,290
2014-11-1724124223623814,497,0002,380
2014-11-1425125124224418,031,0002,440
2014-11-132492502452499,022,0002,490
2014-11-1225425524724811,154,0002,480
2014-11-112562562512539,516,0002,530
2014-11-1024925624825416,297,0002,540
2014-11-0724925024625012,780,0002,500
2014-11-0625125124424713,710,0002,470
2014-11-0525325424624919,721,0002,490
2014-11-0425925925025225,577,0002,520
2014-10-3125225424825218,952,0002,520
2014-10-3024625224624825,140,0002,480
2014-10-2924624724424613,239,0002,460
2014-10-2824224524124311,049,0002,430
2014-10-2724224624124213,177,0002,420
2014-10-2424324423623910,770,0002,390
2014-10-2323924423723815,946,0002,380
2014-10-2223624023524012,842,0002,400
2014-10-2123623823023213,769,0002,320
2014-10-2023323823023619,678,0002,360
2014-10-1723523622322423,189,0002,240
2014-10-1622823122722916,205,0002,290
2014-10-1523223622723527,317,0002,350
2014-10-1423423623023127,176,0002,310
2014-10-1024224523724225,123,0002,420
2014-10-0925926124624825,017,0002,480
2014-10-0825525825225524,506,0002,550
2014-10-0726627226026335,461,0002,630
2014-10-0626526926226615,594,0002,660
2014-10-0325926325826112,830,0002,610
2014-10-0226126425725825,478,0002,580
2014-10-0126027025926644,000,0002,660
2014-09-3025825825325611,485,0002,560
2014-09-292562582542589,876,0002,580
2014-09-2625325625225413,508,0002,540
2014-09-2525926325525614,742,0002,560
2014-09-242552582542566,440,0002,560
2014-09-222562582532577,715,0002,570
2014-09-1925725925325624,636,0002,560
2014-09-1825926025525811,135,0002,580
2014-09-1726126125625712,021,0002,570
2014-09-1626226725725839,788,0002,580
2014-09-1225325925025835,918,0002,580
2014-09-1125725924925485,741,0002,540
2014-09-102342392342379,583,0002,370
2014-09-092352382352368,675,0002,360
2014-09-0823923923323311,683,0002,330
2014-09-0524224323423715,955,0002,370
2014-09-0424024223924015,351,0002,400
2014-09-0323824423723932,305,0002,390
2014-09-0223623923523613,303,0002,360
2014-09-0123523923423614,525,0002,360
2014-08-2923423623123521,827,0002,350
2014-08-2823223623023520,839,0002,350
2014-08-2722623422523118,362,0002,310
2014-08-2622422822322511,872,0002,250
2014-08-2521922521922411,686,0002,240
2014-08-222222222182198,817,0002,190
2014-08-212222232202229,321,0002,220
2014-08-2022322422022210,144,0002,220
2014-08-192252252222247,893,0002,240
2014-08-182232242202229,962,0002,220
2014-08-1522622722022213,781,0002,220
2014-08-142292302252268,966,0002,260
2014-08-132262302262287,110,0002,280
2014-08-122262292232279,086,0002,270
2014-08-112252262212258,602,0002,250
2014-08-0822122521622015,794,0002,200
2014-08-0722122621922514,004,0002,250
2014-08-062232262202228,554,0002,220
2014-08-0522822922322412,531,0002,240
2014-08-0423123122522811,714,0002,280
2014-08-0122823422723115,073,0002,310
2014-07-3123223822923120,244,0002,310
2014-07-3023423422823114,928,0002,310
2014-07-2923823923223514,172,0002,350
2014-07-2823323823023714,664,0002,370
2014-07-2523123422823332,617,0002,330
2014-07-242192212172184,528,0002,180
2014-07-232182212182195,584,0002,190
2014-07-222142192142177,456,0002,170
2014-07-182132142112133,792,0002,130
2014-07-172152182142155,712,0002,150
2014-07-162172172132154,156,0002,150
2014-07-152162192152176,495,0002,170
2014-07-142152162132155,743,0002,150
2014-07-112132152132155,053,0002,150
2014-07-102212212152168,397,0002,160
2014-07-092222232182218,571,0002,210
2014-07-0822022622022513,118,0002,250
2014-07-0722923022222312,316,0002,230
2014-07-042302312272299,024,0002,290
2014-07-032292312272289,145,0002,280
2014-07-0223223422923012,385,0002,300
2014-07-0122423322323222,170,0002,320
2014-06-3022222521922513,507,0002,250
2014-06-2721722421622022,433,0002,200
2014-06-262162172132154,127,0002,150
2014-06-252152172142165,042,0002,160
2014-06-242142172122176,038,0002,170
2014-06-232182182152154,725,0002,150
2014-06-202192202162188,695,0002,180
2014-06-1921522121422016,981,0002,200
2014-06-182132172132146,174,0002,140
2014-06-172122142112124,451,0002,120
2014-06-162152172112125,258,0002,120
2014-06-132112162112159,316,0002,150
2014-06-122142152112156,200,0002,150
2014-06-112162172142166,671,0002,160
2014-06-1021622121521613,640,0002,160
2014-06-092162172152164,113,0002,160
2014-06-062162172142157,843,0002,150
2014-06-052162162132166,927,0002,160
2014-06-042142162122166,523,0002,160
2014-06-032162172112126,565,0002,120
2014-06-022112162102147,820,0002,140
2014-05-302112122082098,717,0002,090
2014-05-292062112042108,899,0002,100
2014-05-282042082042075,735,0002,070
2014-05-272042072032038,807,0002,030
2014-05-262032052022045,610,0002,040
2014-05-231982041962017,479,0002,010
2014-05-221901981901979,227,0001,970
2014-05-211871901851905,876,0001,900
2014-05-201911921871916,919,0001,910
2014-05-191941961891907,641,0001,900
2014-05-161971971911925,502,0001,920
2014-05-151982001971983,280,0001,980
2014-05-141992001981993,471,0001,990
2014-05-132022031992006,182,0002,000
2014-05-122022031992005,084,0002,000
2014-05-092042062012028,920,0002,020
2014-05-082032052012036,588,0002,030
2014-05-0720921020220210,415,0002,020
2014-05-0221021620921321,232,0002,130
2014-05-012012062012064,686,0002,060
2014-04-302032051982004,332,0002,000
2014-04-282012032002034,036,0002,030
2014-04-252052072032056,687,0002,050
2014-04-242082082052073,443,0002,070
2014-04-232062082052083,511,0002,080
2014-04-222082092052064,592,0002,060
2014-04-212062102062085,040,0002,080
2014-04-182092092062075,906,0002,070
2014-04-1721021020220615,450,0002,060
2014-04-1619920919820911,426,0002,090
2014-04-152032041971987,845,0001,980
2014-04-142002032002016,030,0002,010
2014-04-1120120419920211,499,0002,020
2014-04-102102112062088,064,0002,080
2014-04-092082102052068,770,0002,060
2014-04-082152162112128,774,0002,120
2014-04-0722222221521812,364,0002,180
2014-04-042262272242264,625,0002,260
2014-04-032252292252258,346,0002,250
2014-04-0222222622022310,988,0002,230
2014-04-012212232172207,854,0002,200
2014-03-312252252162217,300,0002,210
2014-03-282242252192227,923,0002,220
2014-03-2721522521322512,556,0002,250
2014-03-262192222162186,822,0002,180
2014-03-252182202152166,683,0002,160
2014-03-242152242152198,966,0002,190
2014-03-202202222142159,864,0002,150
2014-03-1922922921722115,600,0002,210
2014-03-182292302252295,547,0002,290
2014-03-172262292232246,623,0002,240
2014-03-1423123322522713,631,0002,270
2014-03-132362392352375,167,0002,370
2014-03-1224324623523615,869,0002,360
2014-03-112472472442465,857,0002,460
2014-03-1025025224624710,036,0002,470
2014-03-0724424824224714,704,0002,470
2014-03-062372412362409,596,0002,400
2014-03-0524324423423611,534,0002,360
2014-03-042322402312378,550,0002,370
2014-03-032352372312378,009,0002,370
2014-02-2824724723924214,208,0002,420
2014-02-2724424924124716,836,0002,470
2014-02-2624324623924216,135,0002,420
2014-02-2523824323624016,527,0002,400
2014-02-2423123623023311,199,0002,330
2014-02-2123023222623011,183,0002,300
2014-02-2023223422622716,664,0002,270
2014-02-1923424123323523,011,0002,350
2014-02-1823123522723522,812,0002,350
2014-02-1723323622423020,028,0002,300
2014-02-1423824223023415,028,0002,340
2014-02-1324624723724010,765,0002,400
2014-02-1225025124424614,059,0002,460
2014-02-1025625724324623,603,0002,460
2014-02-0725826424825321,040,0002,530
2014-02-0625026124925031,060,0002,500
2014-02-0523726123325289,845,0002,520
2014-02-0421322021121519,543,0002,150
2014-02-0323223422822810,018,0002,280
2014-01-3123924423223612,744,0002,360
2014-01-3024124123523813,911,0002,380
2014-01-2924725124524811,113,0002,480
2014-01-2824625124224312,582,0002,430
2014-01-2724524924424614,307,0002,460
2014-01-2425125825025412,765,0002,540
2014-01-2326126225525611,079,0002,560
2014-01-2226226325526019,220,0002,600
2014-01-2126426826126414,866,0002,640
2014-01-2027027126326419,287,0002,640
2014-01-1727127727127315,364,0002,730
2014-01-1627928527527727,186,0002,770
2014-01-1527027626727519,189,0002,750
2014-01-1426226825926218,238,0002,620
2014-01-1026827426426922,001,0002,690
2014-01-0925727025626836,307,0002,680
2014-01-0825825825425714,653,0002,570
2014-01-0724925424825213,981,0002,520
2014-01-0624825324624915,543,0002,490

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