6703 OKI の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 149 | 156 | 149 | 152 | 13,946,000 | 1,520 |
| 2015-12-29 | 148 | 151 | 147 | 149 | 8,291,000 | 1,490 |
| 2015-12-28 | 139 | 150 | 138 | 149 | 19,224,000 | 1,490 |
| 2015-12-25 | 145 | 145 | 139 | 140 | 15,847,000 | 1,400 |
| 2015-12-24 | 147 | 148 | 145 | 146 | 7,118,000 | 1,460 |
| 2015-12-22 | 147 | 148 | 145 | 147 | 11,010,000 | 1,470 |
| 2015-12-21 | 149 | 150 | 146 | 146 | 16,471,000 | 1,460 |
| 2015-12-18 | 151 | 154 | 150 | 151 | 12,687,000 | 1,510 |
| 2015-12-17 | 152 | 152 | 150 | 152 | 14,799,000 | 1,520 |
| 2015-12-16 | 153 | 153 | 150 | 150 | 11,173,000 | 1,500 |
| 2015-12-15 | 154 | 154 | 150 | 151 | 18,279,000 | 1,510 |
| 2015-12-14 | 154 | 156 | 153 | 154 | 9,952,000 | 1,540 |
| 2015-12-11 | 155 | 157 | 154 | 156 | 10,128,000 | 1,560 |
| 2015-12-10 | 156 | 157 | 155 | 156 | 4,963,000 | 1,560 |
| 2015-12-09 | 156 | 158 | 155 | 157 | 9,206,000 | 1,570 |
| 2015-12-08 | 158 | 158 | 156 | 156 | 5,352,000 | 1,560 |
| 2015-12-07 | 159 | 159 | 156 | 158 | 6,525,000 | 1,580 |
| 2015-12-04 | 157 | 158 | 156 | 158 | 5,794,000 | 1,580 |
| 2015-12-03 | 158 | 159 | 158 | 158 | 4,251,000 | 1,580 |
| 2015-12-02 | 159 | 159 | 156 | 158 | 9,396,000 | 1,580 |
| 2015-12-01 | 160 | 160 | 157 | 159 | 9,589,000 | 1,590 |
| 2015-11-30 | 158 | 160 | 157 | 160 | 15,773,000 | 1,600 |
| 2015-11-27 | 158 | 158 | 157 | 157 | 5,168,000 | 1,570 |
| 2015-11-26 | 158 | 158 | 156 | 157 | 7,773,000 | 1,570 |
| 2015-11-25 | 158 | 159 | 157 | 157 | 7,740,000 | 1,570 |
| 2015-11-24 | 159 | 160 | 157 | 158 | 16,042,000 | 1,580 |
| 2015-11-20 | 158 | 158 | 156 | 158 | 8,655,000 | 1,580 |
| 2015-11-19 | 159 | 160 | 157 | 158 | 11,836,000 | 1,580 |
| 2015-11-18 | 161 | 162 | 156 | 157 | 19,709,000 | 1,570 |
| 2015-11-17 | 158 | 162 | 156 | 158 | 29,839,000 | 1,580 |
| 2015-11-16 | 152 | 156 | 152 | 154 | 11,049,000 | 1,540 |
| 2015-11-13 | 151 | 156 | 150 | 154 | 14,299,000 | 1,540 |
| 2015-11-12 | 156 | 157 | 150 | 152 | 24,239,000 | 1,520 |
| 2015-11-11 | 158 | 159 | 155 | 156 | 16,991,000 | 1,560 |
| 2015-11-10 | 160 | 161 | 156 | 158 | 21,438,000 | 1,580 |
| 2015-11-09 | 160 | 162 | 160 | 161 | 15,321,000 | 1,610 |
| 2015-11-06 | 163 | 165 | 158 | 158 | 40,578,000 | 1,580 |
| 2015-11-05 | 171 | 172 | 165 | 171 | 20,675,000 | 1,710 |
| 2015-11-04 | 178 | 178 | 170 | 171 | 31,626,000 | 1,710 |
| 2015-11-02 | 201 | 201 | 196 | 198 | 16,320,000 | 1,980 |
| 2015-10-30 | 204 | 207 | 201 | 205 | 14,589,000 | 2,050 |
| 2015-10-29 | 205 | 208 | 200 | 204 | 28,938,000 | 2,040 |
| 2015-10-28 | 201 | 204 | 197 | 204 | 20,690,000 | 2,040 |
| 2015-10-27 | 200 | 202 | 196 | 197 | 9,384,000 | 1,970 |
| 2015-10-26 | 201 | 204 | 199 | 201 | 18,228,000 | 2,010 |
| 2015-10-23 | 196 | 198 | 194 | 197 | 10,435,000 | 1,970 |
| 2015-10-22 | 193 | 196 | 191 | 192 | 6,564,000 | 1,920 |
| 2015-10-21 | 189 | 195 | 188 | 193 | 10,963,000 | 1,930 |
| 2015-10-20 | 190 | 191 | 188 | 189 | 4,229,000 | 1,890 |
| 2015-10-19 | 192 | 192 | 188 | 189 | 7,207,000 | 1,890 |
| 2015-10-16 | 192 | 193 | 190 | 191 | 10,458,000 | 1,910 |
| 2015-10-15 | 188 | 193 | 185 | 189 | 11,377,000 | 1,890 |
| 2015-10-14 | 197 | 197 | 189 | 191 | 15,944,000 | 1,910 |
| 2015-10-13 | 200 | 201 | 196 | 197 | 10,421,000 | 1,970 |
| 2015-10-09 | 194 | 199 | 194 | 199 | 17,352,000 | 1,990 |
| 2015-10-08 | 192 | 197 | 190 | 193 | 17,849,000 | 1,930 |
| 2015-10-07 | 182 | 194 | 182 | 192 | 22,673,000 | 1,920 |
| 2015-10-06 | 183 | 183 | 179 | 181 | 14,677,000 | 1,810 |
| 2015-10-05 | 183 | 183 | 179 | 182 | 13,539,000 | 1,820 |
| 2015-10-02 | 184 | 186 | 179 | 182 | 18,631,000 | 1,820 |
| 2015-10-01 | 186 | 188 | 184 | 186 | 6,602,000 | 1,860 |
| 2015-09-30 | 185 | 189 | 183 | 186 | 8,230,000 | 1,860 |
| 2015-09-29 | 185 | 186 | 182 | 182 | 9,882,000 | 1,820 |
| 2015-09-28 | 192 | 193 | 187 | 188 | 9,562,000 | 1,880 |
| 2015-09-25 | 191 | 194 | 190 | 193 | 9,018,000 | 1,930 |
| 2015-09-24 | 193 | 194 | 190 | 190 | 7,798,000 | 1,900 |
| 2015-09-18 | 195 | 197 | 193 | 195 | 6,567,000 | 1,950 |
| 2015-09-17 | 197 | 200 | 196 | 197 | 6,407,000 | 1,970 |
| 2015-09-16 | 195 | 196 | 193 | 195 | 7,092,000 | 1,950 |
| 2015-09-15 | 196 | 199 | 193 | 193 | 9,863,000 | 1,930 |
| 2015-09-14 | 199 | 200 | 194 | 196 | 10,347,000 | 1,960 |
| 2015-09-11 | 199 | 201 | 198 | 198 | 17,106,000 | 1,980 |
| 2015-09-10 | 203 | 204 | 198 | 199 | 14,904,000 | 1,990 |
| 2015-09-09 | 204 | 209 | 203 | 207 | 11,938,000 | 2,070 |
| 2015-09-08 | 199 | 205 | 198 | 199 | 9,534,000 | 1,990 |
| 2015-09-07 | 198 | 203 | 195 | 200 | 12,607,000 | 2,000 |
| 2015-09-04 | 204 | 204 | 198 | 199 | 11,530,000 | 1,990 |
| 2015-09-03 | 206 | 208 | 201 | 203 | 11,590,000 | 2,030 |
| 2015-09-02 | 204 | 209 | 202 | 204 | 19,998,000 | 2,040 |
| 2015-09-01 | 211 | 213 | 205 | 207 | 20,094,000 | 2,070 |
| 2015-08-31 | 215 | 218 | 212 | 212 | 24,684,000 | 2,120 |
| 2015-08-28 | 221 | 230 | 221 | 226 | 8,045,000 | 2,260 |
| 2015-08-27 | 220 | 222 | 218 | 218 | 8,375,000 | 2,180 |
| 2015-08-26 | 214 | 220 | 213 | 217 | 12,169,000 | 2,170 |
| 2015-08-25 | 214 | 225 | 210 | 213 | 16,874,000 | 2,130 |
| 2015-08-24 | 226 | 230 | 220 | 223 | 17,473,000 | 2,230 |
| 2015-08-21 | 236 | 237 | 233 | 234 | 8,948,000 | 2,340 |
| 2015-08-20 | 240 | 243 | 238 | 240 | 8,577,000 | 2,400 |
| 2015-08-19 | 245 | 245 | 241 | 241 | 7,210,000 | 2,410 |
| 2015-08-18 | 246 | 247 | 244 | 245 | 4,211,000 | 2,450 |
| 2015-08-17 | 248 | 248 | 245 | 246 | 6,902,000 | 2,460 |
| 2015-08-14 | 249 | 249 | 243 | 248 | 9,483,000 | 2,480 |
| 2015-08-13 | 249 | 250 | 246 | 250 | 6,691,000 | 2,500 |
| 2015-08-12 | 249 | 251 | 247 | 249 | 5,316,000 | 2,490 |
| 2015-08-11 | 251 | 253 | 249 | 251 | 4,990,000 | 2,510 |
| 2015-08-10 | 249 | 252 | 248 | 251 | 7,244,000 | 2,510 |
| 2015-08-07 | 250 | 254 | 250 | 253 | 4,518,000 | 2,530 |
| 2015-08-06 | 251 | 252 | 250 | 250 | 3,068,000 | 2,500 |
| 2015-08-05 | 247 | 250 | 244 | 249 | 12,971,000 | 2,490 |
| 2015-08-04 | 253 | 253 | 245 | 249 | 12,057,000 | 2,490 |
| 2015-08-03 | 254 | 256 | 252 | 254 | 5,636,000 | 2,540 |
| 2015-07-31 | 260 | 264 | 254 | 255 | 17,113,000 | 2,550 |
| 2015-07-30 | 245 | 249 | 243 | 247 | 9,419,000 | 2,470 |
| 2015-07-29 | 247 | 248 | 244 | 244 | 9,160,000 | 2,440 |
| 2015-07-28 | 245 | 250 | 244 | 247 | 14,238,000 | 2,470 |
| 2015-07-27 | 248 | 249 | 245 | 247 | 4,977,000 | 2,470 |
| 2015-07-24 | 255 | 255 | 249 | 250 | 3,380,000 | 2,500 |
| 2015-07-23 | 257 | 257 | 253 | 254 | 2,300,000 | 2,540 |
| 2015-07-22 | 255 | 257 | 255 | 255 | 2,317,000 | 2,550 |
| 2015-07-21 | 257 | 259 | 257 | 257 | 2,956,000 | 2,570 |
| 2015-07-17 | 257 | 257 | 254 | 257 | 2,089,000 | 2,570 |
| 2015-07-16 | 256 | 259 | 254 | 257 | 5,538,000 | 2,570 |
| 2015-07-15 | 260 | 260 | 254 | 256 | 3,137,000 | 2,560 |
| 2015-07-14 | 256 | 260 | 255 | 258 | 6,005,000 | 2,580 |
| 2015-07-13 | 250 | 255 | 250 | 253 | 5,011,000 | 2,530 |
| 2015-07-10 | 247 | 253 | 246 | 249 | 8,302,000 | 2,490 |
| 2015-07-09 | 248 | 249 | 235 | 247 | 23,053,000 | 2,470 |
| 2015-07-08 | 257 | 257 | 250 | 251 | 9,697,000 | 2,510 |
| 2015-07-07 | 260 | 261 | 257 | 259 | 10,336,000 | 2,590 |
| 2015-07-06 | 260 | 260 | 255 | 257 | 4,549,000 | 2,570 |
| 2015-07-03 | 259 | 263 | 258 | 262 | 8,568,000 | 2,620 |
| 2015-07-02 | 258 | 260 | 257 | 257 | 1,788,000 | 2,570 |
| 2015-07-01 | 257 | 258 | 255 | 256 | 2,895,000 | 2,560 |
| 2015-06-30 | 254 | 258 | 253 | 257 | 6,874,000 | 2,570 |
| 2015-06-29 | 253 | 256 | 250 | 255 | 8,361,000 | 2,550 |
| 2015-06-26 | 262 | 262 | 259 | 260 | 3,501,000 | 2,600 |
| 2015-06-25 | 260 | 262 | 258 | 262 | 3,867,000 | 2,620 |
| 2015-06-24 | 261 | 263 | 260 | 260 | 4,240,000 | 2,600 |
| 2015-06-23 | 258 | 261 | 257 | 260 | 4,015,000 | 2,600 |
| 2015-06-22 | 259 | 260 | 256 | 257 | 3,143,000 | 2,570 |
| 2015-06-19 | 256 | 259 | 254 | 259 | 8,428,000 | 2,590 |
| 2015-06-18 | 254 | 255 | 251 | 251 | 5,060,000 | 2,510 |
| 2015-06-17 | 256 | 256 | 252 | 253 | 5,223,000 | 2,530 |
| 2015-06-16 | 260 | 261 | 255 | 257 | 5,387,000 | 2,570 |
| 2015-06-15 | 260 | 262 | 259 | 262 | 3,316,000 | 2,620 |
| 2015-06-12 | 266 | 266 | 261 | 263 | 4,621,000 | 2,630 |
| 2015-06-11 | 264 | 269 | 262 | 264 | 7,089,000 | 2,640 |
| 2015-06-10 | 262 | 264 | 261 | 261 | 4,502,000 | 2,610 |
| 2015-06-09 | 265 | 266 | 261 | 261 | 5,632,000 | 2,610 |
| 2015-06-08 | 267 | 267 | 265 | 267 | 3,604,000 | 2,670 |
| 2015-06-05 | 266 | 267 | 265 | 266 | 3,248,000 | 2,660 |
| 2015-06-04 | 267 | 269 | 266 | 267 | 8,140,000 | 2,670 |
| 2015-06-03 | 265 | 269 | 265 | 266 | 8,678,000 | 2,660 |
| 2015-06-02 | 266 | 268 | 263 | 267 | 11,974,000 | 2,670 |
| 2015-06-01 | 259 | 265 | 258 | 264 | 12,260,000 | 2,640 |
| 2015-05-29 | 260 | 261 | 257 | 258 | 4,713,000 | 2,580 |
| 2015-05-28 | 260 | 263 | 259 | 261 | 9,799,000 | 2,610 |
| 2015-05-27 | 257 | 260 | 256 | 258 | 8,687,000 | 2,580 |
| 2015-05-26 | 257 | 257 | 255 | 256 | 2,492,000 | 2,560 |
| 2015-05-25 | 257 | 258 | 256 | 258 | 2,418,000 | 2,580 |
| 2015-05-22 | 258 | 258 | 255 | 258 | 3,071,000 | 2,580 |
| 2015-05-21 | 259 | 260 | 256 | 256 | 5,128,000 | 2,560 |
| 2015-05-20 | 259 | 260 | 258 | 259 | 4,279,000 | 2,590 |
| 2015-05-19 | 257 | 260 | 256 | 258 | 7,892,000 | 2,580 |
| 2015-05-18 | 256 | 257 | 254 | 257 | 4,297,000 | 2,570 |
| 2015-05-15 | 258 | 258 | 254 | 257 | 7,307,000 | 2,570 |
| 2015-05-14 | 253 | 257 | 252 | 257 | 6,843,000 | 2,570 |
| 2015-05-13 | 255 | 257 | 253 | 254 | 11,525,000 | 2,540 |
| 2015-05-12 | 251 | 256 | 249 | 254 | 16,302,000 | 2,540 |
| 2015-05-11 | 247 | 254 | 242 | 249 | 24,338,000 | 2,490 |
| 2015-05-08 | 245 | 251 | 244 | 248 | 9,931,000 | 2,480 |
| 2015-05-07 | 245 | 247 | 242 | 243 | 6,128,000 | 2,430 |
| 2015-05-01 | 245 | 246 | 242 | 246 | 9,221,000 | 2,460 |
| 2015-04-30 | 248 | 249 | 245 | 246 | 6,899,000 | 2,460 |
| 2015-04-28 | 249 | 250 | 248 | 248 | 3,783,000 | 2,480 |
| 2015-04-27 | 251 | 252 | 248 | 250 | 6,107,000 | 2,500 |
| 2015-04-24 | 250 | 254 | 250 | 251 | 9,219,000 | 2,510 |
| 2015-04-23 | 248 | 252 | 248 | 250 | 9,927,000 | 2,500 |
| 2015-04-22 | 249 | 250 | 246 | 247 | 8,126,000 | 2,470 |
| 2015-04-21 | 248 | 249 | 246 | 249 | 9,024,000 | 2,490 |
| 2015-04-20 | 249 | 249 | 246 | 247 | 7,805,000 | 2,470 |
| 2015-04-17 | 253 | 253 | 251 | 252 | 5,100,000 | 2,520 |
| 2015-04-16 | 252 | 255 | 249 | 255 | 6,635,000 | 2,550 |
| 2015-04-15 | 252 | 253 | 249 | 251 | 9,368,000 | 2,510 |
| 2015-04-14 | 248 | 253 | 247 | 252 | 7,370,000 | 2,520 |
| 2015-04-13 | 250 | 252 | 247 | 248 | 7,480,000 | 2,480 |
| 2015-04-10 | 252 | 252 | 250 | 251 | 5,295,000 | 2,510 |
| 2015-04-09 | 252 | 255 | 251 | 251 | 6,392,000 | 2,510 |
| 2015-04-08 | 253 | 254 | 250 | 252 | 5,566,000 | 2,520 |
| 2015-04-07 | 249 | 255 | 248 | 252 | 13,049,000 | 2,520 |
| 2015-04-06 | 246 | 248 | 245 | 247 | 6,411,000 | 2,470 |
| 2015-04-03 | 249 | 249 | 245 | 248 | 6,801,000 | 2,480 |
| 2015-04-02 | 247 | 252 | 246 | 249 | 7,533,000 | 2,490 |
| 2015-04-01 | 248 | 249 | 245 | 247 | 9,943,000 | 2,470 |
| 2015-03-31 | 253 | 253 | 248 | 249 | 12,122,000 | 2,490 |
| 2015-03-30 | 249 | 250 | 245 | 249 | 8,896,000 | 2,490 |
| 2015-03-27 | 252 | 256 | 247 | 248 | 24,166,000 | 2,480 |
| 2015-03-26 | 259 | 259 | 256 | 257 | 9,107,000 | 2,570 |
| 2015-03-25 | 262 | 264 | 259 | 260 | 14,781,000 | 2,600 |
| 2015-03-24 | 270 | 272 | 261 | 261 | 38,346,000 | 2,610 |
| 2015-03-23 | 255 | 260 | 255 | 257 | 8,348,000 | 2,570 |
| 2015-03-20 | 251 | 255 | 251 | 254 | 7,635,000 | 2,540 |
| 2015-03-19 | 251 | 253 | 249 | 251 | 8,226,000 | 2,510 |
| 2015-03-18 | 253 | 253 | 248 | 251 | 12,253,000 | 2,510 |
| 2015-03-17 | 257 | 258 | 251 | 252 | 12,494,000 | 2,520 |
| 2015-03-16 | 256 | 260 | 255 | 256 | 6,299,000 | 2,560 |
| 2015-03-13 | 261 | 262 | 253 | 255 | 21,111,000 | 2,550 |
| 2015-03-12 | 266 | 267 | 258 | 260 | 19,080,000 | 2,600 |
| 2015-03-11 | 263 | 267 | 262 | 265 | 5,813,000 | 2,650 |
| 2015-03-10 | 268 | 272 | 265 | 265 | 13,566,000 | 2,650 |
| 2015-03-09 | 266 | 267 | 263 | 266 | 5,313,000 | 2,660 |
| 2015-03-06 | 270 | 271 | 265 | 268 | 7,481,000 | 2,680 |
| 2015-03-05 | 267 | 270 | 267 | 269 | 7,784,000 | 2,690 |
| 2015-03-04 | 262 | 270 | 261 | 268 | 13,956,000 | 2,680 |
| 2015-03-03 | 270 | 270 | 262 | 265 | 8,523,000 | 2,650 |
| 2015-03-02 | 268 | 271 | 266 | 267 | 15,504,000 | 2,670 |
| 2015-02-27 | 266 | 268 | 263 | 268 | 12,396,000 | 2,680 |
| 2015-02-26 | 263 | 267 | 261 | 266 | 15,982,000 | 2,660 |
| 2015-02-25 | 261 | 265 | 260 | 261 | 13,181,000 | 2,610 |
| 2015-02-24 | 257 | 263 | 256 | 260 | 15,328,000 | 2,600 |
| 2015-02-23 | 256 | 260 | 255 | 258 | 17,350,000 | 2,580 |
| 2015-02-20 | 255 | 256 | 253 | 254 | 12,063,000 | 2,540 |
| 2015-02-19 | 252 | 256 | 251 | 255 | 14,818,000 | 2,550 |
| 2015-02-18 | 249 | 253 | 248 | 251 | 9,418,000 | 2,510 |
| 2015-02-17 | 246 | 250 | 243 | 249 | 9,577,000 | 2,490 |
| 2015-02-16 | 247 | 248 | 244 | 246 | 8,157,000 | 2,460 |
| 2015-02-13 | 244 | 248 | 243 | 245 | 6,380,000 | 2,450 |
| 2015-02-12 | 248 | 249 | 241 | 244 | 9,721,000 | 2,440 |
| 2015-02-10 | 248 | 249 | 246 | 247 | 3,561,000 | 2,470 |
| 2015-02-09 | 248 | 250 | 245 | 250 | 7,800,000 | 2,500 |
| 2015-02-06 | 254 | 254 | 245 | 246 | 16,170,000 | 2,460 |
| 2015-02-05 | 245 | 252 | 244 | 252 | 25,090,000 | 2,520 |
| 2015-02-04 | 245 | 249 | 241 | 248 | 33,848,000 | 2,480 |
| 2015-02-03 | 242 | 243 | 229 | 231 | 12,442,000 | 2,310 |
| 2015-02-02 | 241 | 243 | 239 | 240 | 7,100,000 | 2,400 |
| 2015-01-30 | 243 | 244 | 240 | 242 | 7,249,000 | 2,420 |
| 2015-01-29 | 241 | 244 | 241 | 242 | 4,445,000 | 2,420 |
| 2015-01-28 | 242 | 244 | 242 | 243 | 3,812,000 | 2,430 |
| 2015-01-27 | 244 | 246 | 242 | 244 | 6,561,000 | 2,440 |
| 2015-01-26 | 240 | 243 | 238 | 243 | 8,539,000 | 2,430 |
| 2015-01-23 | 246 | 247 | 242 | 244 | 7,281,000 | 2,440 |
| 2015-01-22 | 246 | 246 | 241 | 245 | 7,503,000 | 2,450 |
| 2015-01-21 | 242 | 248 | 240 | 247 | 25,402,000 | 2,470 |
| 2015-01-20 | 236 | 241 | 236 | 240 | 7,745,000 | 2,400 |
| 2015-01-19 | 237 | 239 | 234 | 237 | 8,289,000 | 2,370 |
| 2015-01-16 | 233 | 238 | 232 | 237 | 13,436,000 | 2,370 |
| 2015-01-15 | 234 | 237 | 232 | 235 | 9,976,000 | 2,350 |
| 2015-01-14 | 234 | 234 | 231 | 233 | 10,074,000 | 2,330 |
| 2015-01-13 | 239 | 245 | 232 | 235 | 20,804,000 | 2,350 |
| 2015-01-09 | 235 | 239 | 232 | 238 | 12,490,000 | 2,380 |
| 2015-01-08 | 233 | 236 | 233 | 234 | 5,496,000 | 2,340 |
| 2015-01-07 | 228 | 233 | 228 | 230 | 12,247,000 | 2,300 |
| 2015-01-06 | 230 | 232 | 228 | 228 | 9,642,000 | 2,280 |
| 2015-01-05 | 232 | 238 | 231 | 233 | 7,524,000 | 2,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.05株
