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
2020-12-30	906	918	894	911	661,900	911
2020-12-29	901	912	895	910	712,600	910
2020-12-28	908	910	895	899	413,300	899
2020-12-25	897	908	897	908	347,700	908
2020-12-24	896	909	893	896	358,700	896
2020-12-23	914	915	892	895	386,000	895
2020-12-22	911	913	899	907	541,700	907
2020-12-21	919	923	905	915	362,000	915
2020-12-18	929	933	911	913	485,900	913
2020-12-17	935	939	924	927	284,300	927
2020-12-16	936	942	930	933	378,700	933
2020-12-15	920	934	915	934	511,500	934
2020-12-14	913	926	909	920	392,800	920
2020-12-11	919	921	906	915	367,000	915
2020-12-10	911	921	911	915	341,900	915
2020-12-09	913	924	913	915	392,900	915
2020-12-08	907	916	899	915	419,600	915
2020-12-07	928	930	907	907	381,900	907
2020-12-04	925	929	918	919	280,600	919
2020-12-03	936	937	922	926	379,400	926
2020-12-02	913	930	913	924	533,000	924
2020-12-01	909	919	903	911	712,500	911
2020-11-30	958	958	904	906	1,067,200	906
2020-11-27	940	954	934	952	699,400	952
2020-11-26	925	947	915	943	695,200	943
2020-11-25	933	940	917	918	688,800	918
2020-11-24	925	926	918	922	400,200	922
2020-11-20	902	912	900	912	348,800	912
2020-11-19	909	915	900	905	477,100	905
2020-11-18	918	919	904	908	505,100	908
2020-11-17	942	942	917	924	433,200	924
2020-11-16	931	936	926	927	588,900	927
2020-11-13	927	927	914	926	483,000	926
2020-11-12	951	953	927	931	763,300	931
2020-11-11	974	978	952	956	733,400	956
2020-11-10	975	979	957	969	726,900	969
2020-11-09	973	978	954	960	401,100	960
2020-11-06	967	974	953	964	486,300	964
2020-11-05	967	968	945	966	615,400	966
2020-11-04	1,013	1,020	980	981	531,300	981
2020-11-02	995	1,014	978	998	781,600	998
2020-10-30	1,028	1,028	959	965	876,200	965
2020-10-29	1,022	1,040	1,014	1,038	348,100	1,038
2020-10-28	1,069	1,069	1,030	1,041	364,600	1,041
2020-10-27	1,096	1,096	1,072	1,089	267,600	1,089
2020-10-26	1,096	1,105	1,092	1,105	313,000	1,105
2020-10-23	1,091	1,105	1,072	1,094	303,900	1,094
2020-10-22	1,101	1,103	1,083	1,089	414,700	1,089
2020-10-21	1,096	1,107	1,088	1,104	311,900	1,104
2020-10-20	1,114	1,114	1,085	1,089	289,700	1,089
2020-10-19	1,120	1,133	1,114	1,126	207,800	1,126
2020-10-16	1,135	1,135	1,111	1,111	232,600	1,111
2020-10-15	1,128	1,146	1,121	1,133	294,900	1,133
2020-10-14	1,148	1,148	1,124	1,134	211,500	1,134
2020-10-13	1,148	1,158	1,135	1,150	245,900	1,150
2020-10-12	1,140	1,151	1,123	1,145	377,300	1,145
2020-10-09	1,156	1,157	1,130	1,141	275,500	1,141
2020-10-08	1,165	1,166	1,147	1,156	339,700	1,156
2020-10-07	1,163	1,169	1,149	1,164	449,600	1,164
2020-10-06	1,118	1,158	1,114	1,157	568,700	1,157
2020-10-05	1,100	1,118	1,097	1,110	450,100	1,110
2020-10-02	1,122	1,130	1,083	1,091	864,700	1,091
2020-09-30	1,135	1,169	1,128	1,130	951,600	1,130
2020-09-29	1,122	1,127	1,101	1,116	754,400	1,116
2020-09-28	1,077	1,122	1,066	1,122	776,700	1,122
2020-09-25	1,059	1,063	1,045	1,061	460,200	1,061
2020-09-24	1,057	1,065	1,046	1,059	308,500	1,059
2020-09-23	1,062	1,069	1,051	1,064	309,400	1,064
2020-09-18	1,080	1,090	1,073	1,074	403,200	1,074
2020-09-17	1,070	1,079	1,062	1,070	213,200	1,070
2020-09-16	1,073	1,082	1,063	1,072	274,000	1,072
2020-09-15	1,090	1,093	1,075	1,081	458,000	1,081
2020-09-14	1,056	1,082	1,056	1,075	388,400	1,075
2020-09-11	1,038	1,052	1,035	1,042	348,500	1,042
2020-09-10	1,030	1,050	1,023	1,050	464,000	1,050
2020-09-09	997	1,025	994	1,024	489,000	1,024
2020-09-08	999	1,008	997	1,008	218,100	1,008
2020-09-07	994	1,009	993	998	310,500	998
2020-09-04	999	1,014	995	1,012	251,800	1,012
2020-09-03	1,022	1,032	1,013	1,013	419,600	1,013
2020-09-02	1,008	1,015	997	1,008	298,400	1,008
2020-09-01	1,004	1,015	992	1,009	345,600	1,009
2020-08-31	1,021	1,031	1,015	1,017	370,200	1,017
2020-08-28	1,025	1,039	1,005	1,012	421,200	1,012
2020-08-27	1,023	1,027	1,017	1,021	260,000	1,021
2020-08-26	1,006	1,019	994	1,019	233,900	1,019
2020-08-25	1,011	1,022	1,001	1,006	291,700	1,006
2020-08-24	992	995	983	991	237,700	991
2020-08-21	1,000	1,013	991	992	218,100	992
2020-08-20	992	1,000	984	992	233,500	992
2020-08-19	981	1,000	971	993	325,500	993
2020-08-18	1,003	1,006	977	980	452,400	980
2020-08-17	1,028	1,037	1,011	1,017	264,200	1,017
2020-08-14	1,042	1,045	1,033	1,033	260,000	1,033
2020-08-13	1,050	1,054	1,036	1,038	394,900	1,038
2020-08-12	1,020	1,042	1,020	1,037	437,300	1,037
2020-08-11	988	1,020	983	1,017	507,000	1,017
2020-08-07	967	980	962	973	267,400	973
2020-08-06	971	990	969	971	288,500	971
2020-08-05	975	988	966	980	294,500	980
2020-08-04	955	983	955	983	423,300	983
2020-08-03	934	962	934	944	438,300	944
2020-07-31	979	988	930	934	1,000,100	934
2020-07-30	1,037	1,040	1,000	1,003	323,900	1,003
2020-07-29	1,050	1,050	1,029	1,029	296,100	1,029
2020-07-28	1,088	1,088	1,063	1,066	379,200	1,066
2020-07-27	1,074	1,087	1,054	1,086	326,700	1,086
2020-07-22	1,086	1,092	1,074	1,074	240,100	1,074
2020-07-21	1,078	1,088	1,067	1,086	327,800	1,086
2020-07-20	1,082	1,086	1,062	1,082	261,800	1,082
2020-07-17	1,090	1,091	1,068	1,075	306,500	1,075
2020-07-16	1,098	1,113	1,091	1,095	549,200	1,095
2020-07-15	1,075	1,092	1,063	1,080	310,500	1,080
2020-07-14	1,056	1,076	1,051	1,070	388,500	1,070
2020-07-13	1,040	1,067	1,038	1,063	458,700	1,063
2020-07-10	1,042	1,042	1,015	1,015	361,300	1,015
2020-07-09	1,063	1,066	1,028	1,030	501,100	1,030
2020-07-08	1,045	1,078	1,038	1,065	511,900	1,065
2020-07-07	1,073	1,082	1,049	1,057	403,000	1,057
2020-07-06	1,050	1,076	1,050	1,073	467,800	1,073
2020-07-03	1,030	1,048	1,027	1,046	495,800	1,046
2020-07-02	1,037	1,044	1,018	1,024	320,800	1,024
2020-07-01	1,042	1,048	1,026	1,028	297,000	1,028
2020-06-30	1,050	1,063	1,038	1,038	509,500	1,038
2020-06-29	1,028	1,035	1,011	1,023	566,300	1,023
2020-06-26	1,041	1,055	1,027	1,053	487,000	1,053
2020-06-25	1,044	1,044	1,016	1,022	300,600	1,022
2020-06-24	1,063	1,064	1,040	1,046	248,400	1,046
2020-06-23	1,072	1,076	1,047	1,064	357,900	1,064
2020-06-22	1,074	1,074	1,046	1,058	308,800	1,058
2020-06-19	1,063	1,078	1,054	1,078	733,700	1,078
2020-06-18	1,047	1,049	1,027	1,047	312,700	1,047
2020-06-17	1,062	1,062	1,040	1,047	376,500	1,047
2020-06-16	1,056	1,066	1,045	1,064	535,800	1,064
2020-06-15	1,060	1,062	1,022	1,022	445,200	1,022
2020-06-12	1,035	1,075	1,024	1,071	721,400	1,071
2020-06-11	1,100	1,102	1,064	1,065	841,000	1,065
2020-06-10	1,100	1,113	1,096	1,111	399,000	1,111
2020-06-09	1,142	1,146	1,103	1,111	420,100	1,111
2020-06-08	1,122	1,135	1,113	1,135	579,000	1,135
2020-06-05	1,098	1,105	1,093	1,102	541,700	1,102
2020-06-04	1,105	1,106	1,078	1,086	331,800	1,086
2020-06-03	1,109	1,111	1,076	1,087	459,300	1,087
2020-06-02	1,093	1,107	1,088	1,092	449,300	1,092
2020-06-01	1,051	1,086	1,048	1,083	492,500	1,083
2020-05-29	1,077	1,079	1,058	1,066	899,200	1,066
2020-05-28	1,102	1,116	1,077	1,100	660,600	1,100
2020-05-27	1,092	1,097	1,080	1,091	496,600	1,091
2020-05-26	1,079	1,104	1,067	1,096	584,500	1,096
2020-05-25	1,047	1,079	1,047	1,079	448,700	1,079
2020-05-22	1,063	1,063	1,033	1,043	358,600	1,043
2020-05-21	1,069	1,074	1,059	1,065	432,300	1,065
2020-05-20	1,057	1,067	1,050	1,065	346,900	1,065
2020-05-19	1,077	1,078	1,039	1,049	517,300	1,049
2020-05-18	1,043	1,056	1,023	1,051	624,000	1,051
2020-05-15	1,037	1,054	1,020	1,032	460,600	1,032
2020-05-14	1,020	1,092	1,020	1,036	931,200	1,036
2020-05-13	1,047	1,065	1,038	1,050	632,600	1,050
2020-05-12	1,082	1,088	1,065	1,065	801,000	1,065
2020-05-11	1,071	1,093	1,062	1,087	727,600	1,087
2020-05-08	1,045	1,052	1,036	1,049	714,900	1,049
2020-05-07	1,005	1,030	1,003	1,025	392,500	1,025
2020-05-01	1,058	1,058	1,006	1,008	347,600	1,008
2020-04-30	1,052	1,061	1,044	1,044	614,600	1,044
2020-04-28	1,005	1,026	999	1,022	491,600	1,022
2020-04-27	982	997	970	997	486,300	997
2020-04-24	960	969	954	960	374,100	960
2020-04-23	946	967	945	967	302,600	967
2020-04-22	950	955	932	934	362,500	934
2020-04-21	968	968	952	959	278,400	959
2020-04-20	971	981	965	976	354,300	976
2020-04-17	984	1,002	973	985	291,100	985
2020-04-16	978	979	958	974	427,900	974
2020-04-15	1,012	1,017	984	989	357,700	989
2020-04-14	995	1,009	981	1,007	308,800	1,007
2020-04-13	1,010	1,012	989	994	280,900	994
2020-04-10	1,003	1,018	977	1,011	417,400	1,011
2020-04-09	963	1,001	956	1,000	616,500	1,000
2020-04-08	972	977	948	966	573,200	966
2020-04-07	960	972	927	966	534,800	966
2020-04-06	898	938	882	932	524,200	932
2020-04-03	941	950	896	907	546,000	907
2020-04-02	951	968	934	934	534,000	934
2020-04-01	1,007	1,027	971	978	628,100	978
2020-03-31	1,032	1,060	1,004	1,014	499,300	1,014
2020-03-30	1,004	1,030	971	1,024	788,700	1,024
2020-03-27	1,053	1,083	1,036	1,081	882,500	1,081
2020-03-26	1,040	1,044	1,000	1,019	835,500	1,019
2020-03-25	1,099	1,099	1,027	1,068	690,500	1,068
2020-03-24	1,010	1,029	992	1,020	546,900	1,020
2020-03-23	953	992	941	986	737,400	986
2020-03-19	972	979	936	953	884,400	953
2020-03-18	1,008	1,024	955	958	916,600	958
2020-03-17	934	1,007	920	999	1,220,100	999
2020-03-16	1,000	1,030	953	953	876,700	953
2020-03-13	972	1,011	951	989	1,069,800	989
2020-03-12	1,070	1,079	1,036	1,047	932,600	1,047
2020-03-11	1,111	1,143	1,097	1,098	862,700	1,098
2020-03-10	1,089	1,116	1,062	1,107	1,032,600	1,107
2020-03-09	1,152	1,158	1,106	1,110	947,100	1,110
2020-03-06	1,208	1,209	1,177	1,186	673,100	1,186
2020-03-05	1,234	1,243	1,208	1,220	520,800	1,220
2020-03-04	1,177	1,207	1,173	1,207	655,500	1,207
2020-03-03	1,239	1,242	1,191	1,195	792,700	1,195
2020-03-02	1,173	1,231	1,166	1,214	578,200	1,214
2020-02-28	1,190	1,208	1,183	1,190	821,100	1,190
2020-02-27	1,254	1,256	1,218	1,226	638,500	1,226
2020-02-26	1,262	1,268	1,244	1,268	443,900	1,268
2020-02-25	1,278	1,293	1,272	1,276	536,000	1,276
2020-02-21	1,325	1,334	1,323	1,324	297,500	1,324
2020-02-20	1,362	1,365	1,328	1,330	421,200	1,330
2020-02-19	1,341	1,349	1,332	1,338	447,100	1,338
2020-02-18	1,343	1,348	1,328	1,332	371,000	1,332
2020-02-17	1,350	1,353	1,329	1,348	435,800	1,348
2020-02-14	1,341	1,364	1,333	1,358	563,600	1,358
2020-02-13	1,371	1,381	1,338	1,348	798,500	1,348
2020-02-12	1,344	1,376	1,321	1,374	914,600	1,374
2020-02-10	1,370	1,410	1,370	1,381	894,000	1,381
2020-02-07	1,393	1,414	1,391	1,400	848,500	1,400
2020-02-06	1,390	1,398	1,379	1,381	539,200	1,381
2020-02-05	1,383	1,387	1,369	1,380	486,500	1,380
2020-02-04	1,355	1,376	1,351	1,367	363,500	1,367
2020-02-03	1,352	1,374	1,346	1,355	435,100	1,355
2020-01-31	1,364	1,383	1,364	1,376	277,200	1,376
2020-01-30	1,377	1,385	1,359	1,368	429,900	1,368
2020-01-29	1,380	1,386	1,360	1,383	339,300	1,383
2020-01-28	1,390	1,390	1,371	1,384	409,600	1,384
2020-01-27	1,395	1,404	1,389	1,397	334,600	1,397
2020-01-24	1,437	1,437	1,412	1,420	294,000	1,420
2020-01-23	1,454	1,454	1,418	1,422	395,600	1,422
2020-01-22	1,456	1,463	1,451	1,455	265,700	1,455
2020-01-21	1,470	1,472	1,455	1,463	244,900	1,463
2020-01-20	1,451	1,471	1,449	1,470	244,200	1,470
2020-01-17	1,450	1,469	1,441	1,462	332,500	1,462
2020-01-16	1,459	1,462	1,444	1,452	340,500	1,452
2020-01-15	1,477	1,477	1,446	1,457	586,300	1,457
2020-01-14	1,514	1,516	1,473	1,488	496,200	1,488
2020-01-10	1,510	1,516	1,503	1,506	318,400	1,506
2020-01-09	1,514	1,522	1,503	1,515	278,800	1,515
2020-01-08	1,510	1,510	1,485	1,495	419,000	1,495
2020-01-07	1,511	1,533	1,509	1,528	241,600	1,528
2020-01-06	1,498	1,516	1,495	1,510	430,100	1,510

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30