6703 OKI の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,5821,5881,5791,581210,2001,581
2017-12-281,5821,5951,5721,575273,3001,575
2017-12-271,5751,5931,5751,585252,9001,585
2017-12-261,5811,5871,5751,575341,0001,575
2017-12-251,5871,5911,5771,584346,5001,584
2017-12-221,5931,5991,5871,592354,4001,592
2017-12-211,6001,6011,5911,598269,7001,598
2017-12-201,6031,6121,5991,601492,8001,601
2017-12-191,6041,6081,5971,605334,0001,605
2017-12-181,6121,6181,6021,605282,6001,605
2017-12-151,5911,6051,5831,597661,2001,597
2017-12-141,5991,6081,5961,601324,0001,601
2017-12-131,6051,6171,5981,600361,3001,600
2017-12-121,6251,6341,6091,612407,7001,612
2017-12-111,6161,6401,6071,621633,8001,621
2017-12-081,6151,6231,6001,612508,0001,612
2017-12-071,5791,6051,5781,603533,1001,603
2017-12-061,5751,5881,5641,578498,3001,578
2017-12-051,5701,5891,5631,585296,9001,585
2017-12-041,6101,6101,5771,584624,3001,584
2017-12-011,6211,6231,6051,610390,9001,610
2017-11-301,6001,6211,5951,617566,5001,617
2017-11-291,6001,6081,5921,597333,6001,597
2017-11-281,6051,6061,5811,588339,3001,588
2017-11-271,6001,6041,5911,602298,2001,602
2017-11-241,6001,6021,5811,600291,9001,600
2017-11-221,5971,6071,5911,604312,9001,604
2017-11-211,5951,6061,5841,593265,3001,593
2017-11-201,5871,5961,5731,580339,0001,580
2017-11-171,5981,6051,5831,589470,7001,589
2017-11-161,5581,5951,5571,590429,9001,590
2017-11-151,5761,5811,5521,569669,2001,569
2017-11-131,5811,5971,5731,580341,7001,580
2017-11-101,5681,5991,5681,589559,1001,589
2017-11-091,6031,6231,5701,592798,2001,592
2017-11-081,5801,6011,5711,601517,7001,601
2017-11-071,5821,5911,5771,589421,9001,589
2017-11-061,6081,6101,5751,588524,8001,588
2017-11-021,6201,6211,5721,5991,149,0001,599
2017-11-011,6181,6841,6171,6332,312,5001,633
2017-10-311,5901,5901,5721,578546,9001,578
2017-10-301,6011,6051,5831,589607,0001,589
2017-10-271,5771,6021,5751,592745,5001,592
2017-10-261,5651,5761,5601,576328,6001,576
2017-10-251,5731,5781,5591,568386,0001,568
2017-10-241,5611,5731,5511,573385,2001,573
2017-10-231,5701,5761,5591,569563,5001,569
2017-10-201,5571,5711,5461,554620,0001,554
2017-10-191,5431,5711,5431,553908,7001,553
2017-10-181,5291,5401,5251,540327,9001,540
2017-10-171,5351,5391,5241,531329,3001,531
2017-10-161,5231,5371,5201,526372,0001,526
2017-10-131,5151,5201,5031,514429,8001,514
2017-10-121,5051,5131,4961,512348,9001,512
2017-10-111,5061,5081,4901,497535,9001,497
2017-10-101,5151,5181,5031,511432,2001,511
2017-10-061,5391,5411,5181,523371,9001,523
2017-10-051,5321,5451,5241,536546,3001,536
2017-10-041,5291,5621,5261,530744,1001,530
2017-10-031,5181,5251,5141,525417,1001,525
2017-10-021,5021,5201,5021,512368,9001,512
2017-09-291,5041,5061,4941,499295,3001,499
2017-09-281,5001,5051,4881,503359,2001,503
2017-09-271,5081,5121,4871,498451,6001,498
2017-09-261,5211,5271,5171,523318,5001,523
2017-09-251,5231,5331,5181,525285,0001,525
2017-09-221,5221,5221,5121,517306,2001,517
2017-09-211,5141,5221,5141,519360,7001,519
2017-09-201,5061,5171,4961,514456,6001,514
2017-09-191,4881,5051,4811,504470,7001,504
2017-09-151,4621,4731,4561,464517,8001,464
2017-09-141,4731,4791,4581,461351,3001,461
2017-09-131,4711,4871,4691,475300,6001,475
2017-09-121,4461,4691,4441,468387,8001,468
2017-09-111,4351,4441,4271,433449,7001,433
2017-09-081,4441,4491,4261,428534,6001,428
2017-09-071,4621,4621,4461,452341,7001,452
2017-09-061,4451,4621,4401,459291,0001,459
2017-09-051,4761,4791,4521,453438,4001,453
2017-09-041,4941,4981,4701,473463,2001,473
2017-09-011,5111,5121,4931,499414,8001,499
2017-08-311,5281,5281,5071,510658,6001,510
2017-08-301,4951,5221,4921,5121,307,7001,512
2017-08-291,4951,4951,4851,490395,7001,490
2017-08-281,5141,5171,4931,499316,7001,499
2017-08-251,4921,5041,4851,504398,1001,504
2017-08-241,4851,4911,4811,481370,8001,481
2017-08-231,5051,5081,4891,493411,8001,493
2017-08-221,4721,4921,4681,489376,4001,489
2017-08-211,4841,4851,4721,477393,1001,477
2017-08-181,4951,5001,4841,486436,1001,486
2017-08-171,5041,5141,4991,512292,2001,512
2017-08-161,5061,5191,5051,505316,3001,505
2017-08-151,5011,5171,4971,505322,3001,505
2017-08-141,4951,5081,4861,491511,2001,491
2017-08-101,5011,5181,4981,504409,5001,504
2017-08-091,5071,5081,4931,498500,1001,498
2017-08-081,5121,5141,5001,507476,2001,507
2017-08-071,5291,5321,5131,515497,5001,515
2017-08-041,5151,5221,5131,522435,2001,522
2017-08-031,5311,5311,5091,515743,8001,515
2017-08-021,5321,5451,5261,534856,6001,534
2017-08-011,5131,5261,5111,5211,052,6001,521
2017-07-311,5501,5821,5031,5122,891,9001,512
2017-07-281,6901,6921,6701,684546,8001,684
2017-07-271,6841,6851,6661,668434,3001,668
2017-07-261,6831,6941,6801,684265,6001,684
2017-07-251,6921,6981,6791,681364,7001,681
2017-07-241,6781,6971,6721,696316,3001,696
2017-07-211,6791,6901,6791,688266,5001,688
2017-07-201,6721,6841,6721,682246,0001,682
2017-07-191,6901,6941,6691,671390,3001,671
2017-07-181,6891,6991,6861,699527,5001,699
2017-07-141,6801,6891,6741,677421,8001,677
2017-07-131,6761,6851,6711,678290,5001,678
2017-07-121,6661,6871,6631,672622,1001,672
2017-07-111,6491,6661,6481,662445,2001,662
2017-07-101,6111,6501,6111,648734,9001,648
2017-07-071,5891,6101,5841,606374,4001,606
2017-07-061,5941,6051,5921,599369,2001,599
2017-07-051,5941,6061,5891,604333,1001,604
2017-07-041,6051,6051,5871,594347,5001,594
2017-07-031,5941,6051,5841,598620,8001,598
2017-06-301,5701,5971,5661,592657,9001,592
2017-06-291,5691,5751,5601,575650,0001,575
2017-06-281,5531,5631,5451,5611,196,0001,561
2017-06-271,6021,6121,5411,5591,847,7001,559
2017-06-261,6191,6301,6161,628227,7001,628
2017-06-231,6351,6351,6121,619458,1001,619
2017-06-221,6511,6511,6301,633289,5001,633
2017-06-211,6571,6571,6381,643308,0001,643
2017-06-201,6351,6561,6341,649460,7001,649
2017-06-191,6141,6301,6051,622404,6001,622
2017-06-161,5961,6121,5961,610572,6001,610
2017-06-151,6201,6201,5881,589743,6001,589
2017-06-141,6461,6531,6281,631417,8001,631
2017-06-131,6521,6621,6201,647337,7001,647
2017-06-121,6651,6791,6631,666266,7001,666
2017-06-091,6611,6791,6511,674408,2001,674
2017-06-081,6661,6711,6581,659494,5001,659
2017-06-071,6191,6571,6191,655402,9001,655
2017-06-061,6271,6361,6151,617523,9001,617
2017-06-051,6491,6541,6351,645424,8001,645
2017-06-021,6211,6541,6211,654586,1001,654
2017-06-011,6301,6341,6111,616701,0001,616
2017-05-311,6481,6531,6261,631639,7001,631
2017-05-301,6611,6701,6461,656345,7001,656
2017-05-291,7051,7081,6621,663792,1001,663
2017-05-261,7001,7111,6941,703643,4001,703
2017-05-251,6701,6991,6641,694559,2001,694
2017-05-241,6741,6801,6641,668517,1001,668
2017-05-231,6751,6811,6551,662510,9001,662
2017-05-221,6801,6891,6691,670700,4001,670
2017-05-191,6321,6631,6241,661580,7001,661
2017-05-181,6161,6301,6131,626695,7001,626
2017-05-171,6231,6411,6111,639554,6001,639
2017-05-161,6361,6431,6221,624779,2001,624
2017-05-151,6061,6311,5791,6241,330,1001,624
2017-05-121,6921,6941,6181,630945,8001,630
2017-05-111,6891,6941,6841,688493,1001,688
2017-05-101,6791,6911,6701,686529,3001,686
2017-05-091,6991,7021,6771,680559,3001,680
2017-05-081,7001,7191,6971,699929,1001,699
2017-05-021,6801,6891,6721,686337,2001,686
2017-05-011,6601,6781,6571,677265,0001,677
2017-04-281,6801,6831,6581,664462,0001,664
2017-04-271,6691,6841,6671,676309,5001,676
2017-04-261,6901,7141,6831,692529,6001,692
2017-04-251,6601,6841,6581,683424,1001,683
2017-04-241,6671,6771,6591,664353,1001,664
2017-04-211,6501,6531,6341,648391,5001,648
2017-04-201,6361,6631,6361,636497,5001,636
2017-04-191,6021,6481,6021,648559,8001,648
2017-04-181,6021,6251,5961,606385,4001,606
2017-04-171,5881,6041,5751,593352,7001,593
2017-04-141,6021,6061,5761,588388,6001,588
2017-04-131,5821,5901,5561,589532,0001,589
2017-04-121,6001,6081,5871,595413,1001,595
2017-04-111,6331,6441,6161,625390,7001,625
2017-04-101,6151,6391,6061,638383,9001,638
2017-04-071,5801,6151,5801,604518,1001,604
2017-04-061,5961,6061,5691,572393,3001,572
2017-04-051,6061,6191,5951,612339,7001,612
2017-04-041,6191,6191,5931,609337,4001,609
2017-04-031,6171,6341,6041,626423,7001,626
2017-03-311,6531,6531,6001,602524,5001,602
2017-03-301,6191,6531,6151,639389,5001,639
2017-03-291,6371,6571,6211,637613,6001,637
2017-03-281,6741,6791,6601,663421,6001,663
2017-03-271,6661,6771,6491,659420,6001,659
2017-03-241,6711,6991,6711,691399,6001,691
2017-03-231,6881,6921,6721,677553,9001,677
2017-03-221,6741,6931,6701,672667,2001,672
2017-03-211,7021,7191,6931,710528,2001,710
2017-03-171,6991,7091,6911,706416,0001,706
2017-03-161,6901,7091,6831,709405,7001,709
2017-03-151,6951,6961,6761,692506,9001,692
2017-03-141,7201,7201,6951,701391,0001,701
2017-03-131,6861,7101,6851,707463,2001,707
2017-03-101,6871,6891,6691,685641,4001,685
2017-03-091,6501,6731,6321,673472,4001,673
2017-03-081,6361,6501,6221,645446,7001,645
2017-03-071,6301,6421,6281,635270,3001,635
2017-03-061,6351,6491,6351,641274,1001,641
2017-03-031,6521,6571,6291,635423,3001,635
2017-03-021,6481,6591,6391,653611,4001,653
2017-03-011,6101,6251,5911,624446,6001,624
2017-02-281,5981,6231,5971,598444,8001,598
2017-02-271,5941,6011,5761,585384,9001,585
2017-02-241,6021,6271,5981,613351,1001,613
2017-02-231,6131,6151,5981,613323,5001,613
2017-02-221,6101,6161,6001,613431,5001,613
2017-02-211,5901,6081,5871,607358,3001,607
2017-02-201,5831,5981,5751,592352,9001,592
2017-02-171,5951,6041,5871,590284,0001,590
2017-02-161,6021,6071,5901,601247,3001,601
2017-02-151,5891,6121,5831,607329,1001,607
2017-02-141,6091,6151,5841,585414,4001,585
2017-02-131,6031,6041,5781,598433,4001,598
2017-02-101,5831,6061,5691,602556,8001,602
2017-02-091,5571,5721,5521,558369,0001,558
2017-02-081,5511,5661,5401,565367,0001,565
2017-02-071,5271,5561,5221,547707,7001,547
2017-02-061,5281,5791,5281,5641,038,3001,564
2017-02-031,5951,5981,5121,5261,323,1001,526
2017-02-021,6701,6801,6331,636736,4001,636
2017-02-011,6231,6551,6211,653385,4001,653
2017-01-311,6541,6581,6201,627576,2001,627
2017-01-301,6651,6801,6511,667315,0001,667
2017-01-271,6501,6691,6461,658412,6001,658
2017-01-261,6661,6711,6361,642387,6001,642
2017-01-251,6501,6661,6411,649298,4001,649
2017-01-241,6351,6521,6311,637383,8001,637
2017-01-231,6531,6581,6421,647243,3001,647
2017-01-201,6301,6651,6301,660288,6001,660
2017-01-191,6451,6541,6231,633284,4001,633
2017-01-181,6001,6211,5901,619325,2001,619
2017-01-171,6461,6461,6131,616267,1001,616
2017-01-161,6681,6761,6441,646284,6001,646
2017-01-131,6501,6641,6441,663328,2001,663
2017-01-121,6711,6871,6531,659424,8001,659
2017-01-111,6701,6951,6681,685359,9001,685
2017-01-101,7111,7121,6671,680789,3001,680
2017-01-061,7441,7501,7211,722672,9001,722
2017-01-051,6931,7681,6931,7571,766,3001,757
2017-01-041,6431,6841,6411,680660,2001,680

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