1. HOME >
  2. 株価時系列 >
  3. 6703 >
  4. 2019年

6703 OKI の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5351,5351,5161,519277,9001,519
2019-12-271,5371,5431,5261,536258,3001,536
2019-12-261,5201,5291,5161,523297,8001,523
2019-12-251,5231,5261,5081,513224,2001,513
2019-12-241,5371,5461,5191,525279,5001,525
2019-12-231,5491,5541,5291,534269,7001,534
2019-12-201,5551,5621,5481,548380,4001,548
2019-12-191,5641,5671,5461,554287,5001,554
2019-12-181,5631,5771,5521,569428,0001,569
2019-12-171,5701,5711,5451,553289,6001,553
2019-12-161,5811,5831,5631,563305,7001,563
2019-12-131,5971,6031,5821,587696,1001,587
2019-12-121,5691,5781,5621,577417,2001,577
2019-12-111,5711,5711,5531,563324,5001,563
2019-12-101,5581,5721,5481,566240,9001,566
2019-12-091,5731,5811,5611,569278,5001,569
2019-12-061,5501,5591,5411,549284,2001,549
2019-12-051,5251,5421,5231,537262,2001,537
2019-12-041,5031,5191,4981,516284,7001,516
2019-12-031,5061,5201,5031,513190,9001,513
2019-12-021,5101,5401,5101,530298,3001,530
2019-11-291,4991,5151,4961,507303,1001,507
2019-11-281,5181,5191,4921,502391,4001,502
2019-11-271,5101,5191,5031,512271,2001,512
2019-11-261,5081,5131,4981,510416,3001,510
2019-11-251,5091,5151,4951,498388,2001,498
2019-11-221,5261,5371,5041,509397,6001,509
2019-11-211,5031,5091,4931,508400,8001,508
2019-11-201,5301,5301,5021,507377,8001,507
2019-11-191,5331,5441,5281,531358,3001,531
2019-11-181,5751,5771,5261,531523,9001,531
2019-11-151,5711,5841,5631,573338,3001,573
2019-11-141,5881,5941,5611,570390,0001,570
2019-11-131,5921,5991,5661,585537,6001,585
2019-11-121,6301,6391,5981,611961,3001,611
2019-11-111,5591,6521,5511,6421,345,9001,642
2019-11-081,5371,6181,5201,5651,863,4001,565
2019-11-071,4441,4871,4411,487658,2001,487
2019-11-061,4571,4771,4481,451887,0001,451
2019-11-051,4481,4631,4381,457464,7001,457
2019-11-011,4421,4581,4311,433299,8001,433
2019-10-311,4471,4551,4361,454335,3001,454
2019-10-301,4551,4581,4421,450505,4001,450
2019-10-291,4591,4731,4461,451489,9001,451
2019-10-281,4571,4571,4311,446399,6001,446
2019-10-251,4611,4621,4421,445319,3001,445
2019-10-241,4531,4621,4511,462267,5001,462
2019-10-231,4641,4691,4511,462217,0001,462
2019-10-211,4541,4581,4461,455186,9001,455
2019-10-181,4591,4711,4441,449242,7001,449
2019-10-171,4561,4631,4461,461258,3001,461
2019-10-161,4721,4731,4551,459356,7001,459
2019-10-151,4581,4591,4441,457334,2001,457
2019-10-111,4481,4511,4331,442234,1001,442
2019-10-101,4501,4511,4261,442249,9001,442
2019-10-091,4321,4531,4321,448385,8001,448
2019-10-081,4131,4421,4131,439490,5001,439
2019-10-071,4111,4121,3971,409349,0001,409
2019-10-041,4291,4291,4021,413344,6001,413
2019-10-031,4451,4531,4241,427333,2001,427
2019-10-021,4461,4691,4321,464500,7001,464
2019-10-011,4681,4761,4571,463404,9001,463
2019-09-301,4851,4901,4631,471357,4001,471
2019-09-271,5031,5071,4781,494261,6001,494
2019-09-261,4931,5071,4881,498363,4001,498
2019-09-251,4811,4811,4681,477273,6001,477
2019-09-241,4771,4971,4711,481283,6001,481
2019-09-201,5021,5061,4831,483329,6001,483
2019-09-191,4621,5141,4621,495486,0001,495
2019-09-181,4641,4751,4561,469340,5001,469
2019-09-171,4741,4791,4581,464289,5001,464
2019-09-131,4601,4701,4381,467450,3001,467
2019-09-121,4851,4871,4551,456460,3001,456
2019-09-111,4491,4701,4391,470384,8001,470
2019-09-101,4261,4481,4251,447329,9001,447
2019-09-091,4181,4291,4071,426345,1001,426
2019-09-061,4271,4291,4131,424406,1001,424
2019-09-051,4311,4411,4171,422696,8001,422
2019-09-041,4491,4501,4281,435544,4001,435
2019-09-031,4711,4791,4581,461486,3001,461
2019-09-021,4831,4901,4721,476357,3001,476
2019-08-301,4861,4961,4731,489508,5001,489
2019-08-291,4711,4771,4541,464283,0001,464
2019-08-281,4731,4761,4561,465224,5001,465
2019-08-271,4521,4711,4481,465319,3001,465
2019-08-261,4411,4581,4281,438511,7001,438
2019-08-231,4701,4801,4531,477284,8001,477
2019-08-221,4921,4961,4641,474350,0001,474
2019-08-211,4791,4931,4761,481408,4001,481
2019-08-201,4911,4941,4711,481552,2001,481
2019-08-191,4681,4721,4441,449361,1001,449
2019-08-161,4411,4591,4411,449361,4001,449
2019-08-151,4331,4591,4321,443314,7001,443
2019-08-141,4671,5001,4551,463722,4001,463
2019-08-131,4151,4581,4101,437687,1001,437
2019-08-091,4191,4401,4161,432405,1001,432
2019-08-081,4171,4261,4061,407343,9001,407
2019-08-071,4231,4471,4061,406443,6001,406
2019-08-061,3701,4311,3671,428748,2001,428
2019-08-051,4101,4261,3871,408484,0001,408
2019-08-021,4201,4481,4171,417510,5001,417
2019-08-011,4531,4591,4351,449424,8001,449
2019-07-311,4831,4891,4521,463927,6001,463
2019-07-301,4431,4981,4431,495823,3001,495
2019-07-291,4231,4821,4231,4401,374,9001,440
2019-07-261,3861,4141,3841,408632,4001,408
2019-07-251,3911,3971,3831,391277,2001,391
2019-07-241,3861,3941,3771,387297,4001,387
2019-07-231,3771,3961,3721,388392,7001,388
2019-07-221,3751,3751,3521,369433,7001,369
2019-07-191,3561,3711,3491,363456,1001,363
2019-07-181,3941,3951,3551,363559,1001,363
2019-07-171,4081,4191,3951,404554,7001,404
2019-07-161,3961,4191,3791,414949,6001,414
2019-07-121,3531,3611,3401,353361,4001,353
2019-07-111,3501,3551,3361,348328,7001,348
2019-07-101,3201,3281,3091,325242,0001,325
2019-07-091,3361,3381,3191,322260,9001,322
2019-07-081,3551,3601,3361,338284,9001,338
2019-07-051,3651,3711,3511,353296,7001,353
2019-07-041,3661,3741,3571,367339,7001,367
2019-07-031,3631,3721,3571,357262,3001,357
2019-07-021,3571,3741,3521,369350,0001,369
2019-07-011,3581,3641,3471,357419,3001,357
2019-06-281,3431,3491,3291,345394,7001,345
2019-06-271,3231,3371,3171,336381,1001,336
2019-06-261,3031,3151,2961,308358,6001,308
2019-06-251,3211,3251,3051,317414,8001,317
2019-06-241,3291,3401,3201,321275,5001,321
2019-06-211,3271,3331,3191,331443,1001,331
2019-06-201,3251,3341,3161,330276,6001,330
2019-06-191,3031,3251,2951,325519,0001,325
2019-06-181,2971,3071,2851,289242,7001,289
2019-06-171,3031,3061,2931,297264,4001,297
2019-06-141,3041,3241,2951,314507,3001,314
2019-06-131,3061,3171,2931,302405,0001,302
2019-06-121,3081,3201,3021,317336,4001,317
2019-06-111,3071,3171,3001,313261,8001,313
2019-06-101,3031,3161,2991,309370,5001,309
2019-06-071,2871,3011,2701,297416,7001,297
2019-06-061,2991,3021,2711,274494,3001,274
2019-06-051,3081,3161,3001,304445,0001,304
2019-06-041,2821,2941,2731,282479,7001,282
2019-06-031,3111,3151,2721,281592,9001,281
2019-05-311,3641,3641,3341,337416,7001,337
2019-05-301,3741,3791,3471,361409,5001,361
2019-05-291,4171,4181,3731,377816,8001,377
2019-05-281,3841,3941,3661,391400,5001,391
2019-05-271,3671,3871,3631,381316,5001,381
2019-05-241,3601,3641,3491,361365,2001,361
2019-05-231,3901,3991,3721,372473,5001,372
2019-05-221,3761,4031,3581,390805,1001,390
2019-05-211,3631,3861,3611,370589,3001,370
2019-05-201,3401,3821,3371,368822,3001,368
2019-05-171,3211,3461,3181,335636,2001,335
2019-05-161,3071,3221,2991,320659,4001,320
2019-05-151,3231,3251,2871,302457,8001,302
2019-05-141,3001,3211,2951,315487,5001,315
2019-05-131,3161,3511,3041,328823,8001,328
2019-05-101,3161,3751,3041,315996,8001,315
2019-05-091,3031,3121,2941,298513,9001,298
2019-05-081,3001,3211,2981,312360,0001,312
2019-05-071,3831,3891,3101,318915,8001,318
2019-04-261,3031,3031,2901,301339,6001,301
2019-04-251,2981,3161,2931,313333,9001,313
2019-04-241,3241,3301,3081,311460,9001,311
2019-04-231,3271,3361,3161,330339,2001,330
2019-04-221,3351,3371,3181,335234,6001,335
2019-04-191,3351,3401,3271,335244,5001,335
2019-04-181,3701,3741,3341,337358,7001,337
2019-04-171,3501,3721,3461,366582,1001,366
2019-04-161,3481,3491,3361,346320,0001,346
2019-04-151,3331,3421,3311,342313,9001,342
2019-04-121,3461,3481,3231,327414,0001,327
2019-04-111,3551,3571,3361,349427,0001,349
2019-04-101,3521,3701,3371,367595,3001,367
2019-04-091,3731,3781,3371,3481,072,4001,348
2019-04-081,3301,3341,3181,320244,5001,320
2019-04-051,3001,3281,3001,322360,4001,322
2019-04-041,3401,3451,3261,326430,6001,326
2019-04-031,3371,3551,3351,347484,2001,347
2019-04-021,3361,3431,3261,326338,0001,326
2019-04-011,3201,3341,3151,324467,6001,324
2019-03-291,3201,3201,2981,308299,7001,308
2019-03-281,3141,3141,2941,304347,1001,304
2019-03-271,3171,3181,3031,318467,4001,318
2019-03-261,3371,3571,3361,357603,7001,357
2019-03-251,3151,3311,3091,331380,0001,331
2019-03-221,3551,3581,3391,358409,7001,358
2019-03-201,3301,3471,3231,344398,9001,344
2019-03-191,3301,3321,3161,331314,3001,331
2019-03-181,3361,3381,3251,334303,2001,334
2019-03-151,3141,3201,3081,316378,8001,316
2019-03-141,3241,3341,3111,316324,9001,316
2019-03-131,3321,3381,3061,321535,9001,321
2019-03-121,3331,3431,3261,334362,6001,334
2019-03-111,2901,3201,2841,320337,5001,320
2019-03-081,2921,2961,2781,290644,1001,290
2019-03-071,3101,3141,3021,306425,1001,306
2019-03-061,3171,3281,3121,321374,0001,321
2019-03-051,3101,3171,2971,310464,5001,310
2019-03-041,3341,3381,3211,326343,7001,326
2019-03-011,3251,3271,3091,322555,9001,322
2019-02-281,3301,3311,3121,312551,8001,312
2019-02-271,3151,3291,3081,322514,4001,322
2019-02-261,3071,3151,3021,315259,1001,315
2019-02-251,3081,3181,2961,304392,7001,304
2019-02-221,3091,3101,2981,307361,0001,307
2019-02-211,3001,3071,2941,307406,3001,307
2019-02-201,2961,3121,2941,307561,0001,307
2019-02-191,2951,3051,2851,290355,9001,290
2019-02-181,2961,3041,2911,304488,6001,304
2019-02-151,2651,2811,2551,281408,8001,281
2019-02-141,2681,2851,2621,272409,2001,272
2019-02-131,2521,2661,2481,265414,4001,265
2019-02-121,2401,2461,2271,246501,1001,246
2019-02-081,2321,2341,2151,221738,6001,221
2019-02-071,2811,2811,2411,246667,6001,246
2019-02-061,2831,2921,2731,277848,3001,277
2019-02-051,2621,2911,2461,2911,271,2001,291
2019-02-041,3301,3381,2651,2721,841,1001,272
2019-02-011,4101,4151,3881,390583,9001,390
2019-01-311,3991,4101,3871,402479,7001,402
2019-01-301,3871,3961,3761,377582,0001,377
2019-01-291,3781,4001,3671,396324,3001,396
2019-01-281,4071,4121,3861,396405,7001,396
2019-01-251,4081,4191,4011,406397,4001,406
2019-01-241,3951,4111,3901,409292,0001,409
2019-01-231,3761,3981,3701,391477,7001,391
2019-01-221,3931,3971,3791,385252,4001,385
2019-01-211,3911,4071,3811,394363,0001,394
2019-01-181,3701,3961,3621,391340,5001,391
2019-01-171,3641,3851,3451,372334,6001,372
2019-01-161,3861,3901,3661,375352,7001,375
2019-01-151,3541,3861,3511,382485,0001,382
2019-01-111,3981,4021,3611,368540,9001,368
2019-01-101,3711,3911,3641,388475,4001,388
2019-01-091,3861,3941,3741,391612,5001,391
2019-01-081,3451,3771,3451,367558,8001,367
2019-01-071,3501,3591,3291,346622,3001,346
2019-01-041,2851,3081,2721,300674,9001,300

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