6703 OKI の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30906918894911661,900911
2020-12-29901912895910712,600910
2020-12-28908910895899413,300899
2020-12-25897908897908347,700908
2020-12-24896909893896358,700896
2020-12-23914915892895386,000895
2020-12-22911913899907541,700907
2020-12-21919923905915362,000915
2020-12-18929933911913485,900913
2020-12-17935939924927284,300927
2020-12-16936942930933378,700933
2020-12-15920934915934511,500934
2020-12-14913926909920392,800920
2020-12-11919921906915367,000915
2020-12-10911921911915341,900915
2020-12-09913924913915392,900915
2020-12-08907916899915419,600915
2020-12-07928930907907381,900907
2020-12-04925929918919280,600919
2020-12-03936937922926379,400926
2020-12-02913930913924533,000924
2020-12-01909919903911712,500911
2020-11-309589589049061,067,200906
2020-11-27940954934952699,400952
2020-11-26925947915943695,200943
2020-11-25933940917918688,800918
2020-11-24925926918922400,200922
2020-11-20902912900912348,800912
2020-11-19909915900905477,100905
2020-11-18918919904908505,100908
2020-11-17942942917924433,200924
2020-11-16931936926927588,900927
2020-11-13927927914926483,000926
2020-11-12951953927931763,300931
2020-11-11974978952956733,400956
2020-11-10975979957969726,900969
2020-11-09973978954960401,100960
2020-11-06967974953964486,300964
2020-11-05967968945966615,400966
2020-11-041,0131,020980981531,300981
2020-11-029951,014978998781,600998
2020-10-301,0281,028959965876,200965
2020-10-291,0221,0401,0141,038348,1001,038
2020-10-281,0691,0691,0301,041364,6001,041
2020-10-271,0961,0961,0721,089267,6001,089
2020-10-261,0961,1051,0921,105313,0001,105
2020-10-231,0911,1051,0721,094303,9001,094
2020-10-221,1011,1031,0831,089414,7001,089
2020-10-211,0961,1071,0881,104311,9001,104
2020-10-201,1141,1141,0851,089289,7001,089
2020-10-191,1201,1331,1141,126207,8001,126
2020-10-161,1351,1351,1111,111232,6001,111
2020-10-151,1281,1461,1211,133294,9001,133
2020-10-141,1481,1481,1241,134211,5001,134
2020-10-131,1481,1581,1351,150245,9001,150
2020-10-121,1401,1511,1231,145377,3001,145
2020-10-091,1561,1571,1301,141275,5001,141
2020-10-081,1651,1661,1471,156339,7001,156
2020-10-071,1631,1691,1491,164449,6001,164
2020-10-061,1181,1581,1141,157568,7001,157
2020-10-051,1001,1181,0971,110450,1001,110
2020-10-021,1221,1301,0831,091864,7001,091
2020-09-301,1351,1691,1281,130951,6001,130
2020-09-291,1221,1271,1011,116754,4001,116
2020-09-281,0771,1221,0661,122776,7001,122
2020-09-251,0591,0631,0451,061460,2001,061
2020-09-241,0571,0651,0461,059308,5001,059
2020-09-231,0621,0691,0511,064309,4001,064
2020-09-181,0801,0901,0731,074403,2001,074
2020-09-171,0701,0791,0621,070213,2001,070
2020-09-161,0731,0821,0631,072274,0001,072
2020-09-151,0901,0931,0751,081458,0001,081
2020-09-141,0561,0821,0561,075388,4001,075
2020-09-111,0381,0521,0351,042348,5001,042
2020-09-101,0301,0501,0231,050464,0001,050
2020-09-099971,0259941,024489,0001,024
2020-09-089991,0089971,008218,1001,008
2020-09-079941,009993998310,500998
2020-09-049991,0149951,012251,8001,012
2020-09-031,0221,0321,0131,013419,6001,013
2020-09-021,0081,0159971,008298,4001,008
2020-09-011,0041,0159921,009345,6001,009
2020-08-311,0211,0311,0151,017370,2001,017
2020-08-281,0251,0391,0051,012421,2001,012
2020-08-271,0231,0271,0171,021260,0001,021
2020-08-261,0061,0199941,019233,9001,019
2020-08-251,0111,0221,0011,006291,7001,006
2020-08-24992995983991237,700991
2020-08-211,0001,013991992218,100992
2020-08-209921,000984992233,500992
2020-08-199811,000971993325,500993
2020-08-181,0031,006977980452,400980
2020-08-171,0281,0371,0111,017264,2001,017
2020-08-141,0421,0451,0331,033260,0001,033
2020-08-131,0501,0541,0361,038394,9001,038
2020-08-121,0201,0421,0201,037437,3001,037
2020-08-119881,0209831,017507,0001,017
2020-08-07967980962973267,400973
2020-08-06971990969971288,500971
2020-08-05975988966980294,500980
2020-08-04955983955983423,300983
2020-08-03934962934944438,300944
2020-07-319799889309341,000,100934
2020-07-301,0371,0401,0001,003323,9001,003
2020-07-291,0501,0501,0291,029296,1001,029
2020-07-281,0881,0881,0631,066379,2001,066
2020-07-271,0741,0871,0541,086326,7001,086
2020-07-221,0861,0921,0741,074240,1001,074
2020-07-211,0781,0881,0671,086327,8001,086
2020-07-201,0821,0861,0621,082261,8001,082
2020-07-171,0901,0911,0681,075306,5001,075
2020-07-161,0981,1131,0911,095549,2001,095
2020-07-151,0751,0921,0631,080310,5001,080
2020-07-141,0561,0761,0511,070388,5001,070
2020-07-131,0401,0671,0381,063458,7001,063
2020-07-101,0421,0421,0151,015361,3001,015
2020-07-091,0631,0661,0281,030501,1001,030
2020-07-081,0451,0781,0381,065511,9001,065
2020-07-071,0731,0821,0491,057403,0001,057
2020-07-061,0501,0761,0501,073467,8001,073
2020-07-031,0301,0481,0271,046495,8001,046
2020-07-021,0371,0441,0181,024320,8001,024
2020-07-011,0421,0481,0261,028297,0001,028
2020-06-301,0501,0631,0381,038509,5001,038
2020-06-291,0281,0351,0111,023566,3001,023
2020-06-261,0411,0551,0271,053487,0001,053
2020-06-251,0441,0441,0161,022300,6001,022
2020-06-241,0631,0641,0401,046248,4001,046
2020-06-231,0721,0761,0471,064357,9001,064
2020-06-221,0741,0741,0461,058308,8001,058
2020-06-191,0631,0781,0541,078733,7001,078
2020-06-181,0471,0491,0271,047312,7001,047
2020-06-171,0621,0621,0401,047376,5001,047
2020-06-161,0561,0661,0451,064535,8001,064
2020-06-151,0601,0621,0221,022445,2001,022
2020-06-121,0351,0751,0241,071721,4001,071
2020-06-111,1001,1021,0641,065841,0001,065
2020-06-101,1001,1131,0961,111399,0001,111
2020-06-091,1421,1461,1031,111420,1001,111
2020-06-081,1221,1351,1131,135579,0001,135
2020-06-051,0981,1051,0931,102541,7001,102
2020-06-041,1051,1061,0781,086331,8001,086
2020-06-031,1091,1111,0761,087459,3001,087
2020-06-021,0931,1071,0881,092449,3001,092
2020-06-011,0511,0861,0481,083492,5001,083
2020-05-291,0771,0791,0581,066899,2001,066
2020-05-281,1021,1161,0771,100660,6001,100
2020-05-271,0921,0971,0801,091496,6001,091
2020-05-261,0791,1041,0671,096584,5001,096
2020-05-251,0471,0791,0471,079448,7001,079
2020-05-221,0631,0631,0331,043358,6001,043
2020-05-211,0691,0741,0591,065432,3001,065
2020-05-201,0571,0671,0501,065346,9001,065
2020-05-191,0771,0781,0391,049517,3001,049
2020-05-181,0431,0561,0231,051624,0001,051
2020-05-151,0371,0541,0201,032460,6001,032
2020-05-141,0201,0921,0201,036931,2001,036
2020-05-131,0471,0651,0381,050632,6001,050
2020-05-121,0821,0881,0651,065801,0001,065
2020-05-111,0711,0931,0621,087727,6001,087
2020-05-081,0451,0521,0361,049714,9001,049
2020-05-071,0051,0301,0031,025392,5001,025
2020-05-011,0581,0581,0061,008347,6001,008
2020-04-301,0521,0611,0441,044614,6001,044
2020-04-281,0051,0269991,022491,6001,022
2020-04-27982997970997486,300997
2020-04-24960969954960374,100960
2020-04-23946967945967302,600967
2020-04-22950955932934362,500934
2020-04-21968968952959278,400959
2020-04-20971981965976354,300976
2020-04-179841,002973985291,100985
2020-04-16978979958974427,900974
2020-04-151,0121,017984989357,700989
2020-04-149951,0099811,007308,8001,007
2020-04-131,0101,012989994280,900994
2020-04-101,0031,0189771,011417,4001,011
2020-04-099631,0019561,000616,5001,000
2020-04-08972977948966573,200966
2020-04-07960972927966534,800966
2020-04-06898938882932524,200932
2020-04-03941950896907546,000907
2020-04-02951968934934534,000934
2020-04-011,0071,027971978628,100978
2020-03-311,0321,0601,0041,014499,3001,014
2020-03-301,0041,0309711,024788,7001,024
2020-03-271,0531,0831,0361,081882,5001,081
2020-03-261,0401,0441,0001,019835,5001,019
2020-03-251,0991,0991,0271,068690,5001,068
2020-03-241,0101,0299921,020546,9001,020
2020-03-23953992941986737,400986
2020-03-19972979936953884,400953
2020-03-181,0081,024955958916,600958
2020-03-179341,0079209991,220,100999
2020-03-161,0001,030953953876,700953
2020-03-139721,0119519891,069,800989
2020-03-121,0701,0791,0361,047932,6001,047
2020-03-111,1111,1431,0971,098862,7001,098
2020-03-101,0891,1161,0621,1071,032,6001,107
2020-03-091,1521,1581,1061,110947,1001,110
2020-03-061,2081,2091,1771,186673,1001,186
2020-03-051,2341,2431,2081,220520,8001,220
2020-03-041,1771,2071,1731,207655,5001,207
2020-03-031,2391,2421,1911,195792,7001,195
2020-03-021,1731,2311,1661,214578,2001,214
2020-02-281,1901,2081,1831,190821,1001,190
2020-02-271,2541,2561,2181,226638,5001,226
2020-02-261,2621,2681,2441,268443,9001,268
2020-02-251,2781,2931,2721,276536,0001,276
2020-02-211,3251,3341,3231,324297,5001,324
2020-02-201,3621,3651,3281,330421,2001,330
2020-02-191,3411,3491,3321,338447,1001,338
2020-02-181,3431,3481,3281,332371,0001,332
2020-02-171,3501,3531,3291,348435,8001,348
2020-02-141,3411,3641,3331,358563,6001,358
2020-02-131,3711,3811,3381,348798,5001,348
2020-02-121,3441,3761,3211,374914,6001,374
2020-02-101,3701,4101,3701,381894,0001,381
2020-02-071,3931,4141,3911,400848,5001,400
2020-02-061,3901,3981,3791,381539,2001,381
2020-02-051,3831,3871,3691,380486,5001,380
2020-02-041,3551,3761,3511,367363,5001,367
2020-02-031,3521,3741,3461,355435,1001,355
2020-01-311,3641,3831,3641,376277,2001,376
2020-01-301,3771,3851,3591,368429,9001,368
2020-01-291,3801,3861,3601,383339,3001,383
2020-01-281,3901,3901,3711,384409,6001,384
2020-01-271,3951,4041,3891,397334,6001,397
2020-01-241,4371,4371,4121,420294,0001,420
2020-01-231,4541,4541,4181,422395,6001,422
2020-01-221,4561,4631,4511,455265,7001,455
2020-01-211,4701,4721,4551,463244,9001,463
2020-01-201,4511,4711,4491,470244,2001,470
2020-01-171,4501,4691,4411,462332,5001,462
2020-01-161,4591,4621,4441,452340,5001,452
2020-01-151,4771,4771,4461,457586,3001,457
2020-01-141,5141,5161,4731,488496,2001,488
2020-01-101,5101,5161,5031,506318,4001,506
2020-01-091,5141,5221,5031,515278,8001,515
2020-01-081,5101,5101,4851,495419,0001,495
2020-01-071,5111,5331,5091,528241,6001,528
2020-01-061,4981,5161,4951,510430,1001,510

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