1. HOME >
  2. 株価時系列 >
  3. 6703 >
  4. 2016年

6703 OKI の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6281,6451,6181,642356,6001,642
2016-12-291,6521,6651,6371,648542,0001,648
2016-12-281,6441,6701,6371,665377,6001,665
2016-12-271,6421,6511,6391,643334,5001,643
2016-12-261,6641,6691,6541,658298,4001,658
2016-12-221,6501,6771,6421,669644,4001,669
2016-12-211,6831,6881,6391,649794,7001,649
2016-12-201,6811,6851,6671,682407,3001,682
2016-12-191,6951,6981,6661,681403,4001,681
2016-12-161,6931,6991,6771,692570,0001,692
2016-12-151,6891,6951,6701,680530,6001,680
2016-12-141,6911,7051,6821,696472,5001,696
2016-12-131,6851,6891,6651,689344,6001,689
2016-12-121,7331,7401,6751,692609,4001,692
2016-12-091,6701,7201,6651,7131,081,9001,713
2016-12-081,6751,6871,6561,671586,0001,671
2016-12-071,6011,6651,6001,6551,073,3001,655
2016-12-061,5511,5921,5501,587820,6001,587
2016-12-051,5221,5421,5171,529453,5001,529
2016-12-021,5401,5451,5251,538468,3001,538
2016-12-011,5571,5701,5471,552671,9001,552
2016-11-301,5481,5531,5371,542492,7001,542
2016-11-291,5341,5491,5311,545427,3001,545
2016-11-281,5251,5481,5181,544463,4001,544
2016-11-251,5211,5501,5181,532752,5001,532
2016-11-241,5091,5251,5061,514472,7001,514
2016-11-221,5091,5101,4941,503408,7001,503
2016-11-211,4931,5121,4881,508434,0001,508
2016-11-181,4681,4961,4661,489523,1001,489
2016-11-171,4371,4561,4341,452446,0001,452
2016-11-161,4301,4481,4301,445427,8001,445
2016-11-151,3981,4131,3951,409385,0001,409
2016-11-141,3691,4061,3661,397569,6001,397
2016-11-111,3681,3771,3511,359672,7001,359
2016-11-101,3481,3651,3301,359508,0001,359
2016-11-091,3581,3651,2601,274587,1001,274
2016-11-081,3591,3591,3401,346307,3001,346
2016-11-071,3351,3501,3341,350425,6001,350
2016-11-041,3311,3311,3061,314502,6001,314
2016-11-021,3471,3471,3261,329757,4001,329
2016-11-011,3711,3721,3561,362765,8001,362
2016-10-311,4511,4561,3571,3711,680,7001,371
2016-10-281,5341,5401,5131,524519,2001,524
2016-10-271,5431,5441,5301,539390,6001,539
2016-10-261,5321,5461,5191,543437,6001,543
2016-10-251,5291,5451,5271,534294,6001,534
2016-10-241,5121,5241,5091,522253,1001,522
2016-10-211,5151,5251,5041,507308,4001,507
2016-10-201,4811,5121,4781,511417,4001,511
2016-10-191,4841,4921,4751,487316,5001,487
2016-10-171,4901,4951,4751,476376,0001,476
2016-10-131,4501,4651,4461,457731,9001,457
2016-10-121,4171,4441,4131,428404,1001,428
2016-10-111,4101,4451,4101,427543,1001,427
2016-10-071,4161,4231,3971,400426,6001,400
2016-10-061,4071,4401,4051,432703,0001,432
2016-10-051,4001,4001,3841,397382,4001,397
2016-10-041,3701,3871,3691,387328,2001,387
2016-10-031,3451,3701,3451,362258,6001,362
2016-09-301,3611,3661,3481,352371,6001,352
2016-09-291,3681,3891,3631,387457,8001,387
2016-09-281,3851,3851,3311,360453,8001,360
2016-09-271381391371392,599,0001,390
2016-09-261391411391391,858,0001,390
2016-09-231391411381412,264,0001,410
2016-09-211381411371404,215,0001,400
2016-09-201401401381382,165,0001,380
2016-09-161381401371403,650,0001,400
2016-09-151371381361373,058,0001,370
2016-09-141371391371384,166,0001,380
2016-09-131361381361362,183,0001,360
2016-09-121381381351365,365,0001,360
2016-09-091411421391404,128,0001,400
2016-09-081421431401413,245,0001,410
2016-09-071401411391402,140,0001,400
2016-09-061391431391415,383,0001,410
2016-09-051391411381393,229,0001,390
2016-09-021381391371381,842,0001,380
2016-09-011381401371393,760,0001,390
2016-08-311371401361384,184,0001,380
2016-08-301361381351373,093,0001,370
2016-08-291351361331363,310,0001,360
2016-08-261361371321326,240,0001,320
2016-08-251361381351374,063,0001,370
2016-08-241361381361373,170,0001,370
2016-08-231351361341353,082,0001,350
2016-08-221351381341364,609,0001,360
2016-08-191361371341353,905,0001,350
2016-08-181371391341355,230,0001,350
2016-08-171381401371402,334,0001,400
2016-08-161411421371373,169,0001,370
2016-08-151381411371402,126,0001,400
2016-08-121391401381392,517,0001,390
2016-08-101371391371381,876,0001,380
2016-08-091381391361384,289,0001,380
2016-08-081351381341383,736,0001,380
2016-08-051291341291334,598,0001,330
2016-08-041281311281305,812,0001,300
2016-08-031301311271286,471,0001,280
2016-08-021341361301325,683,0001,320
2016-08-011371391351366,152,0001,360
2016-07-291381411371414,691,0001,410
2016-07-281401401371373,815,0001,370
2016-07-271381421381404,913,0001,400
2016-07-261431441361377,757,0001,370
2016-07-251421471401456,371,0001,450
2016-07-221361411361406,806,0001,400
2016-07-211391391371384,462,0001,380
2016-07-201371371351362,601,0001,360
2016-07-191381381361382,703,0001,380
2016-07-151381401351365,875,0001,360
2016-07-141371391361383,822,0001,380
2016-07-131381391361375,265,0001,370
2016-07-121351371331355,495,0001,350
2016-07-111291311281313,494,0001,310
2016-07-081261291251264,879,0001,260
2016-07-071301321271275,147,0001,270
2016-07-061321331291303,548,0001,300
2016-07-051351361331343,104,0001,340
2016-07-041351381351363,233,0001,360
2016-07-011371401341366,406,0001,360
2016-06-301391411361366,611,0001,360
2016-06-291361381341374,187,0001,370
2016-06-281301361281337,336,0001,330
2016-06-271341351321343,497,0001,340
2016-06-241481501301338,575,0001,330
2016-06-231471491461485,188,0001,480
2016-06-221491501461464,105,0001,460
2016-06-211461511441505,682,0001,500
2016-06-201441501431486,688,0001,480
2016-06-1714214413914410,866,0001,440
2016-06-161431431391395,251,0001,390
2016-06-151401451401444,723,0001,440
2016-06-141451461411436,054,0001,430
2016-06-131501521451457,323,0001,450
2016-06-101531531501524,090,0001,520
2016-06-091561571521536,102,0001,530
2016-06-081551591531585,322,0001,580
2016-06-071511551511534,359,0001,530
2016-06-061491511481514,506,0001,510
2016-06-031551561511536,028,0001,530
2016-06-021591591551565,284,0001,560
2016-06-011621631591605,313,0001,600
2016-05-311601631591634,104,0001,630
2016-05-301601611591601,700,0001,600
2016-05-271561591561584,353,0001,580
2016-05-261611611551565,235,0001,560
2016-05-251611621601602,380,0001,600
2016-05-241601631591593,898,0001,590
2016-05-231611631571607,886,0001,600
2016-05-201611621601613,585,0001,610
2016-05-191641641601623,412,0001,620
2016-05-1816116416016110,472,0001,610
2016-05-171621641601615,784,0001,610
2016-05-161631641601626,608,0001,620
2016-05-131651661621634,902,0001,630
2016-05-121651681641669,708,0001,660
2016-05-1116217116216626,303,0001,660
2016-05-101541551501558,766,0001,550
2016-05-091531531481537,139,0001,530
2016-05-061481531481517,745,0001,510
2016-05-021491511471485,992,0001,480
2016-04-281581621541559,224,0001,550
2016-04-2716016015715811,534,0001,580
2016-04-261621621561595,269,0001,590
2016-04-251611621591629,451,0001,620
2016-04-221561611561619,351,0001,610
2016-04-211581591561596,540,0001,590
2016-04-201571581541564,391,0001,560
2016-04-191541571531557,856,0001,550
2016-04-181471531471516,295,0001,510
2016-04-151511541501515,016,0001,510
2016-04-141501541501527,534,0001,520
2016-04-131491501451498,810,0001,490
2016-04-121471491451474,695,0001,470
2016-04-111451461411454,539,0001,450
2016-04-081371451371435,521,0001,430
2016-04-071401451391414,460,0001,410
2016-04-061401441401415,727,0001,410
2016-04-051481501421427,307,0001,420
2016-04-041491521481506,023,0001,500
2016-04-011581581511528,913,0001,520
2016-03-311581601551597,530,0001,590
2016-03-301571571551564,961,0001,560
2016-03-291561581551584,621,0001,580
2016-03-281591591551585,283,0001,580
2016-03-251571591561573,795,0001,570
2016-03-241591591551564,562,0001,560
2016-03-231621631581603,771,0001,600
2016-03-221621641591627,424,0001,620
2016-03-181611611581608,845,0001,600
2016-03-171611621571608,206,0001,600
2016-03-1615916215816016,308,0001,600
2016-03-1515315915315716,511,0001,570
2016-03-141501521501515,784,0001,510
2016-03-1114514914514810,929,0001,480
2016-03-101461481451477,205,0001,470
2016-03-0914814814414411,894,0001,440
2016-03-081521541491519,307,0001,510
2016-03-0715715815015311,286,0001,530
2016-03-0415716015515810,779,0001,580
2016-03-0315415815315713,426,0001,570
2016-03-0215015414915415,179,0001,540
2016-03-011451471421466,460,0001,460
2016-02-291491521461467,832,0001,460
2016-02-261481511471495,801,0001,490
2016-02-251481491441466,901,0001,460
2016-02-241461491421479,400,0001,470
2016-02-231531541481498,962,0001,490
2016-02-221491551481529,115,0001,520
2016-02-1915015314815112,027,0001,510
2016-02-1814715414415216,271,0001,520
2016-02-171411471391428,409,0001,420
2016-02-1613414613414315,036,0001,430
2016-02-1513113812713511,101,0001,350
2016-02-1212713112312420,437,0001,240
2016-02-1013713812913313,837,0001,330
2016-02-091391391351369,864,0001,360
2016-02-081391441381438,980,0001,430
2016-02-0514614813814213,692,0001,420
2016-02-0414214914114717,015,0001,470
2016-02-0313514813514434,709,0001,440
2016-02-021371411361378,309,0001,370
2016-02-0113414013313914,673,0001,390
2016-01-2913013312613317,511,0001,330
2016-01-2813513512913111,161,0001,310
2016-01-2712913712813514,367,0001,350
2016-01-2613113312712811,867,0001,280
2016-01-2513413613013310,688,0001,330
2016-01-2212813212713211,212,0001,320
2016-01-2112713112412413,390,0001,240
2016-01-2013213212612710,665,0001,270
2016-01-1912913312713217,740,0001,320
2016-01-1812713212413016,831,0001,300
2016-01-1513513813113212,462,0001,320
2016-01-1413213413113312,121,0001,330
2016-01-1313613813413610,360,0001,360
2016-01-1213813913213316,684,0001,330
2016-01-0813814313814012,587,0001,400
2016-01-071421421381398,856,0001,390
2016-01-0614514714114211,184,0001,420
2016-01-0514514814314418,694,0001,440
2016-01-0415015414514714,280,0001,470

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