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
2019-12-30	1,535	1,535	1,516	1,519	277,900	1,519
2019-12-27	1,537	1,543	1,526	1,536	258,300	1,536
2019-12-26	1,520	1,529	1,516	1,523	297,800	1,523
2019-12-25	1,523	1,526	1,508	1,513	224,200	1,513
2019-12-24	1,537	1,546	1,519	1,525	279,500	1,525
2019-12-23	1,549	1,554	1,529	1,534	269,700	1,534
2019-12-20	1,555	1,562	1,548	1,548	380,400	1,548
2019-12-19	1,564	1,567	1,546	1,554	287,500	1,554
2019-12-18	1,563	1,577	1,552	1,569	428,000	1,569
2019-12-17	1,570	1,571	1,545	1,553	289,600	1,553
2019-12-16	1,581	1,583	1,563	1,563	305,700	1,563
2019-12-13	1,597	1,603	1,582	1,587	696,100	1,587
2019-12-12	1,569	1,578	1,562	1,577	417,200	1,577
2019-12-11	1,571	1,571	1,553	1,563	324,500	1,563
2019-12-10	1,558	1,572	1,548	1,566	240,900	1,566
2019-12-09	1,573	1,581	1,561	1,569	278,500	1,569
2019-12-06	1,550	1,559	1,541	1,549	284,200	1,549
2019-12-05	1,525	1,542	1,523	1,537	262,200	1,537
2019-12-04	1,503	1,519	1,498	1,516	284,700	1,516
2019-12-03	1,506	1,520	1,503	1,513	190,900	1,513
2019-12-02	1,510	1,540	1,510	1,530	298,300	1,530
2019-11-29	1,499	1,515	1,496	1,507	303,100	1,507
2019-11-28	1,518	1,519	1,492	1,502	391,400	1,502
2019-11-27	1,510	1,519	1,503	1,512	271,200	1,512
2019-11-26	1,508	1,513	1,498	1,510	416,300	1,510
2019-11-25	1,509	1,515	1,495	1,498	388,200	1,498
2019-11-22	1,526	1,537	1,504	1,509	397,600	1,509
2019-11-21	1,503	1,509	1,493	1,508	400,800	1,508
2019-11-20	1,530	1,530	1,502	1,507	377,800	1,507
2019-11-19	1,533	1,544	1,528	1,531	358,300	1,531
2019-11-18	1,575	1,577	1,526	1,531	523,900	1,531
2019-11-15	1,571	1,584	1,563	1,573	338,300	1,573
2019-11-14	1,588	1,594	1,561	1,570	390,000	1,570
2019-11-13	1,592	1,599	1,566	1,585	537,600	1,585
2019-11-12	1,630	1,639	1,598	1,611	961,300	1,611
2019-11-11	1,559	1,652	1,551	1,642	1,345,900	1,642
2019-11-08	1,537	1,618	1,520	1,565	1,863,400	1,565
2019-11-07	1,444	1,487	1,441	1,487	658,200	1,487
2019-11-06	1,457	1,477	1,448	1,451	887,000	1,451
2019-11-05	1,448	1,463	1,438	1,457	464,700	1,457
2019-11-01	1,442	1,458	1,431	1,433	299,800	1,433
2019-10-31	1,447	1,455	1,436	1,454	335,300	1,454
2019-10-30	1,455	1,458	1,442	1,450	505,400	1,450
2019-10-29	1,459	1,473	1,446	1,451	489,900	1,451
2019-10-28	1,457	1,457	1,431	1,446	399,600	1,446
2019-10-25	1,461	1,462	1,442	1,445	319,300	1,445
2019-10-24	1,453	1,462	1,451	1,462	267,500	1,462
2019-10-23	1,464	1,469	1,451	1,462	217,000	1,462
2019-10-21	1,454	1,458	1,446	1,455	186,900	1,455
2019-10-18	1,459	1,471	1,444	1,449	242,700	1,449
2019-10-17	1,456	1,463	1,446	1,461	258,300	1,461
2019-10-16	1,472	1,473	1,455	1,459	356,700	1,459
2019-10-15	1,458	1,459	1,444	1,457	334,200	1,457
2019-10-11	1,448	1,451	1,433	1,442	234,100	1,442
2019-10-10	1,450	1,451	1,426	1,442	249,900	1,442
2019-10-09	1,432	1,453	1,432	1,448	385,800	1,448
2019-10-08	1,413	1,442	1,413	1,439	490,500	1,439
2019-10-07	1,411	1,412	1,397	1,409	349,000	1,409
2019-10-04	1,429	1,429	1,402	1,413	344,600	1,413
2019-10-03	1,445	1,453	1,424	1,427	333,200	1,427
2019-10-02	1,446	1,469	1,432	1,464	500,700	1,464
2019-10-01	1,468	1,476	1,457	1,463	404,900	1,463
2019-09-30	1,485	1,490	1,463	1,471	357,400	1,471
2019-09-27	1,503	1,507	1,478	1,494	261,600	1,494
2019-09-26	1,493	1,507	1,488	1,498	363,400	1,498
2019-09-25	1,481	1,481	1,468	1,477	273,600	1,477
2019-09-24	1,477	1,497	1,471	1,481	283,600	1,481
2019-09-20	1,502	1,506	1,483	1,483	329,600	1,483
2019-09-19	1,462	1,514	1,462	1,495	486,000	1,495
2019-09-18	1,464	1,475	1,456	1,469	340,500	1,469
2019-09-17	1,474	1,479	1,458	1,464	289,500	1,464
2019-09-13	1,460	1,470	1,438	1,467	450,300	1,467
2019-09-12	1,485	1,487	1,455	1,456	460,300	1,456
2019-09-11	1,449	1,470	1,439	1,470	384,800	1,470
2019-09-10	1,426	1,448	1,425	1,447	329,900	1,447
2019-09-09	1,418	1,429	1,407	1,426	345,100	1,426
2019-09-06	1,427	1,429	1,413	1,424	406,100	1,424
2019-09-05	1,431	1,441	1,417	1,422	696,800	1,422
2019-09-04	1,449	1,450	1,428	1,435	544,400	1,435
2019-09-03	1,471	1,479	1,458	1,461	486,300	1,461
2019-09-02	1,483	1,490	1,472	1,476	357,300	1,476
2019-08-30	1,486	1,496	1,473	1,489	508,500	1,489
2019-08-29	1,471	1,477	1,454	1,464	283,000	1,464
2019-08-28	1,473	1,476	1,456	1,465	224,500	1,465
2019-08-27	1,452	1,471	1,448	1,465	319,300	1,465
2019-08-26	1,441	1,458	1,428	1,438	511,700	1,438
2019-08-23	1,470	1,480	1,453	1,477	284,800	1,477
2019-08-22	1,492	1,496	1,464	1,474	350,000	1,474
2019-08-21	1,479	1,493	1,476	1,481	408,400	1,481
2019-08-20	1,491	1,494	1,471	1,481	552,200	1,481
2019-08-19	1,468	1,472	1,444	1,449	361,100	1,449
2019-08-16	1,441	1,459	1,441	1,449	361,400	1,449
2019-08-15	1,433	1,459	1,432	1,443	314,700	1,443
2019-08-14	1,467	1,500	1,455	1,463	722,400	1,463
2019-08-13	1,415	1,458	1,410	1,437	687,100	1,437
2019-08-09	1,419	1,440	1,416	1,432	405,100	1,432
2019-08-08	1,417	1,426	1,406	1,407	343,900	1,407
2019-08-07	1,423	1,447	1,406	1,406	443,600	1,406
2019-08-06	1,370	1,431	1,367	1,428	748,200	1,428
2019-08-05	1,410	1,426	1,387	1,408	484,000	1,408
2019-08-02	1,420	1,448	1,417	1,417	510,500	1,417
2019-08-01	1,453	1,459	1,435	1,449	424,800	1,449
2019-07-31	1,483	1,489	1,452	1,463	927,600	1,463
2019-07-30	1,443	1,498	1,443	1,495	823,300	1,495
2019-07-29	1,423	1,482	1,423	1,440	1,374,900	1,440
2019-07-26	1,386	1,414	1,384	1,408	632,400	1,408
2019-07-25	1,391	1,397	1,383	1,391	277,200	1,391
2019-07-24	1,386	1,394	1,377	1,387	297,400	1,387
2019-07-23	1,377	1,396	1,372	1,388	392,700	1,388
2019-07-22	1,375	1,375	1,352	1,369	433,700	1,369
2019-07-19	1,356	1,371	1,349	1,363	456,100	1,363
2019-07-18	1,394	1,395	1,355	1,363	559,100	1,363
2019-07-17	1,408	1,419	1,395	1,404	554,700	1,404
2019-07-16	1,396	1,419	1,379	1,414	949,600	1,414
2019-07-12	1,353	1,361	1,340	1,353	361,400	1,353
2019-07-11	1,350	1,355	1,336	1,348	328,700	1,348
2019-07-10	1,320	1,328	1,309	1,325	242,000	1,325
2019-07-09	1,336	1,338	1,319	1,322	260,900	1,322
2019-07-08	1,355	1,360	1,336	1,338	284,900	1,338
2019-07-05	1,365	1,371	1,351	1,353	296,700	1,353
2019-07-04	1,366	1,374	1,357	1,367	339,700	1,367
2019-07-03	1,363	1,372	1,357	1,357	262,300	1,357
2019-07-02	1,357	1,374	1,352	1,369	350,000	1,369
2019-07-01	1,358	1,364	1,347	1,357	419,300	1,357
2019-06-28	1,343	1,349	1,329	1,345	394,700	1,345
2019-06-27	1,323	1,337	1,317	1,336	381,100	1,336
2019-06-26	1,303	1,315	1,296	1,308	358,600	1,308
2019-06-25	1,321	1,325	1,305	1,317	414,800	1,317
2019-06-24	1,329	1,340	1,320	1,321	275,500	1,321
2019-06-21	1,327	1,333	1,319	1,331	443,100	1,331
2019-06-20	1,325	1,334	1,316	1,330	276,600	1,330
2019-06-19	1,303	1,325	1,295	1,325	519,000	1,325
2019-06-18	1,297	1,307	1,285	1,289	242,700	1,289
2019-06-17	1,303	1,306	1,293	1,297	264,400	1,297
2019-06-14	1,304	1,324	1,295	1,314	507,300	1,314
2019-06-13	1,306	1,317	1,293	1,302	405,000	1,302
2019-06-12	1,308	1,320	1,302	1,317	336,400	1,317
2019-06-11	1,307	1,317	1,300	1,313	261,800	1,313
2019-06-10	1,303	1,316	1,299	1,309	370,500	1,309
2019-06-07	1,287	1,301	1,270	1,297	416,700	1,297
2019-06-06	1,299	1,302	1,271	1,274	494,300	1,274
2019-06-05	1,308	1,316	1,300	1,304	445,000	1,304
2019-06-04	1,282	1,294	1,273	1,282	479,700	1,282
2019-06-03	1,311	1,315	1,272	1,281	592,900	1,281
2019-05-31	1,364	1,364	1,334	1,337	416,700	1,337
2019-05-30	1,374	1,379	1,347	1,361	409,500	1,361
2019-05-29	1,417	1,418	1,373	1,377	816,800	1,377
2019-05-28	1,384	1,394	1,366	1,391	400,500	1,391
2019-05-27	1,367	1,387	1,363	1,381	316,500	1,381
2019-05-24	1,360	1,364	1,349	1,361	365,200	1,361
2019-05-23	1,390	1,399	1,372	1,372	473,500	1,372
2019-05-22	1,376	1,403	1,358	1,390	805,100	1,390
2019-05-21	1,363	1,386	1,361	1,370	589,300	1,370
2019-05-20	1,340	1,382	1,337	1,368	822,300	1,368
2019-05-17	1,321	1,346	1,318	1,335	636,200	1,335
2019-05-16	1,307	1,322	1,299	1,320	659,400	1,320
2019-05-15	1,323	1,325	1,287	1,302	457,800	1,302
2019-05-14	1,300	1,321	1,295	1,315	487,500	1,315
2019-05-13	1,316	1,351	1,304	1,328	823,800	1,328
2019-05-10	1,316	1,375	1,304	1,315	996,800	1,315
2019-05-09	1,303	1,312	1,294	1,298	513,900	1,298
2019-05-08	1,300	1,321	1,298	1,312	360,000	1,312
2019-05-07	1,383	1,389	1,310	1,318	915,800	1,318
2019-04-26	1,303	1,303	1,290	1,301	339,600	1,301
2019-04-25	1,298	1,316	1,293	1,313	333,900	1,313
2019-04-24	1,324	1,330	1,308	1,311	460,900	1,311
2019-04-23	1,327	1,336	1,316	1,330	339,200	1,330
2019-04-22	1,335	1,337	1,318	1,335	234,600	1,335
2019-04-19	1,335	1,340	1,327	1,335	244,500	1,335
2019-04-18	1,370	1,374	1,334	1,337	358,700	1,337
2019-04-17	1,350	1,372	1,346	1,366	582,100	1,366
2019-04-16	1,348	1,349	1,336	1,346	320,000	1,346
2019-04-15	1,333	1,342	1,331	1,342	313,900	1,342
2019-04-12	1,346	1,348	1,323	1,327	414,000	1,327
2019-04-11	1,355	1,357	1,336	1,349	427,000	1,349
2019-04-10	1,352	1,370	1,337	1,367	595,300	1,367
2019-04-09	1,373	1,378	1,337	1,348	1,072,400	1,348
2019-04-08	1,330	1,334	1,318	1,320	244,500	1,320
2019-04-05	1,300	1,328	1,300	1,322	360,400	1,322
2019-04-04	1,340	1,345	1,326	1,326	430,600	1,326
2019-04-03	1,337	1,355	1,335	1,347	484,200	1,347
2019-04-02	1,336	1,343	1,326	1,326	338,000	1,326
2019-04-01	1,320	1,334	1,315	1,324	467,600	1,324
2019-03-29	1,320	1,320	1,298	1,308	299,700	1,308
2019-03-28	1,314	1,314	1,294	1,304	347,100	1,304
2019-03-27	1,317	1,318	1,303	1,318	467,400	1,318
2019-03-26	1,337	1,357	1,336	1,357	603,700	1,357
2019-03-25	1,315	1,331	1,309	1,331	380,000	1,331
2019-03-22	1,355	1,358	1,339	1,358	409,700	1,358
2019-03-20	1,330	1,347	1,323	1,344	398,900	1,344
2019-03-19	1,330	1,332	1,316	1,331	314,300	1,331
2019-03-18	1,336	1,338	1,325	1,334	303,200	1,334
2019-03-15	1,314	1,320	1,308	1,316	378,800	1,316
2019-03-14	1,324	1,334	1,311	1,316	324,900	1,316
2019-03-13	1,332	1,338	1,306	1,321	535,900	1,321
2019-03-12	1,333	1,343	1,326	1,334	362,600	1,334
2019-03-11	1,290	1,320	1,284	1,320	337,500	1,320
2019-03-08	1,292	1,296	1,278	1,290	644,100	1,290
2019-03-07	1,310	1,314	1,302	1,306	425,100	1,306
2019-03-06	1,317	1,328	1,312	1,321	374,000	1,321
2019-03-05	1,310	1,317	1,297	1,310	464,500	1,310
2019-03-04	1,334	1,338	1,321	1,326	343,700	1,326
2019-03-01	1,325	1,327	1,309	1,322	555,900	1,322
2019-02-28	1,330	1,331	1,312	1,312	551,800	1,312
2019-02-27	1,315	1,329	1,308	1,322	514,400	1,322
2019-02-26	1,307	1,315	1,302	1,315	259,100	1,315
2019-02-25	1,308	1,318	1,296	1,304	392,700	1,304
2019-02-22	1,309	1,310	1,298	1,307	361,000	1,307
2019-02-21	1,300	1,307	1,294	1,307	406,300	1,307
2019-02-20	1,296	1,312	1,294	1,307	561,000	1,307
2019-02-19	1,295	1,305	1,285	1,290	355,900	1,290
2019-02-18	1,296	1,304	1,291	1,304	488,600	1,304
2019-02-15	1,265	1,281	1,255	1,281	408,800	1,281
2019-02-14	1,268	1,285	1,262	1,272	409,200	1,272
2019-02-13	1,252	1,266	1,248	1,265	414,400	1,265
2019-02-12	1,240	1,246	1,227	1,246	501,100	1,246
2019-02-08	1,232	1,234	1,215	1,221	738,600	1,221
2019-02-07	1,281	1,281	1,241	1,246	667,600	1,246
2019-02-06	1,283	1,292	1,273	1,277	848,300	1,277
2019-02-05	1,262	1,291	1,246	1,291	1,271,200	1,291
2019-02-04	1,330	1,338	1,265	1,272	1,841,100	1,272
2019-02-01	1,410	1,415	1,388	1,390	583,900	1,390
2019-01-31	1,399	1,410	1,387	1,402	479,700	1,402
2019-01-30	1,387	1,396	1,376	1,377	582,000	1,377
2019-01-29	1,378	1,400	1,367	1,396	324,300	1,396
2019-01-28	1,407	1,412	1,386	1,396	405,700	1,396
2019-01-25	1,408	1,419	1,401	1,406	397,400	1,406
2019-01-24	1,395	1,411	1,390	1,409	292,000	1,409
2019-01-23	1,376	1,398	1,370	1,391	477,700	1,391
2019-01-22	1,393	1,397	1,379	1,385	252,400	1,385
2019-01-21	1,391	1,407	1,381	1,394	363,000	1,394
2019-01-18	1,370	1,396	1,362	1,391	340,500	1,391
2019-01-17	1,364	1,385	1,345	1,372	334,600	1,372
2019-01-16	1,386	1,390	1,366	1,375	352,700	1,375
2019-01-15	1,354	1,386	1,351	1,382	485,000	1,382
2019-01-11	1,398	1,402	1,361	1,368	540,900	1,368
2019-01-10	1,371	1,391	1,364	1,388	475,400	1,388
2019-01-09	1,386	1,394	1,374	1,391	612,500	1,391
2019-01-08	1,345	1,377	1,345	1,367	558,800	1,367
2019-01-07	1,350	1,359	1,329	1,346	622,300	1,346
2019-01-04	1,285	1,308	1,272	1,300	674,900	1,300

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