6703 OKI の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	900	906	895	904	176,500	904
2021-12-29	877	901	877	901	238,200	901
2021-12-28	875	884	869	884	448,500	884
2021-12-27	874	875	865	867	308,900	867
2021-12-24	882	884	877	879	172,700	879
2021-12-23	884	885	879	882	271,400	882
2021-12-22	882	887	878	880	163,200	880
2021-12-21	894	895	876	883	272,400	883
2021-12-20	892	897	879	882	241,300	882
2021-12-17	912	913	895	903	382,600	903
2021-12-16	900	912	899	912	538,000	912
2021-12-15	889	897	884	887	285,200	887
2021-12-14	879	894	879	888	247,900	888
2021-12-13	901	901	880	884	254,300	884
2021-12-10	900	906	887	890	258,500	890
2021-12-09	904	904	896	900	378,100	900
2021-12-08	912	915	907	907	284,500	907
2021-12-07	894	907	891	907	449,100	907
2021-12-06	870	886	868	883	467,500	883
2021-12-03	857	865	845	864	324,200	864
2021-12-02	830	853	827	850	444,500	850
2021-12-01	837	850	831	845	431,600	845
2021-11-30	861	872	836	838	718,900	838
2021-11-29	874	880	858	859	445,900	859
2021-11-26	897	900	878	887	681,900	887
2021-11-25	915	919	909	909	234,500	909
2021-11-24	920	931	916	918	278,900	918
2021-11-22	915	924	912	923	224,200	923
2021-11-19	901	919	899	919	330,900	919
2021-11-18	902	905	892	902	557,700	902
2021-11-17	915	917	905	910	554,700	910
2021-11-16	930	932	916	917	455,200	917
2021-11-15	940	945	921	928	477,700	928
2021-11-12	946	948	920	925	965,700	925
2021-11-11	959	979	959	976	326,100	976
2021-11-10	961	964	954	958	250,100	958
2021-11-09	984	990	959	961	370,500	961
2021-11-08	1,004	1,004	987	990	314,500	990
2021-11-05	988	1,002	985	996	429,500	996
2021-11-04	974	988	970	987	711,600	987
2021-11-02	959	967	956	959	267,600	959
2021-11-01	950	955	944	955	342,800	955
2021-10-29	941	941	929	935	374,200	935
2021-10-28	929	940	922	934	406,800	934
2021-10-27	943	946	932	932	375,400	932
2021-10-26	949	960	944	951	203,500	951
2021-10-25	941	952	940	942	308,700	942
2021-10-22	948	958	945	956	380,500	956
2021-10-21	972	973	960	963	252,800	963
2021-10-20	964	984	964	967	328,100	967
2021-10-19	987	987	978	979	198,200	979
2021-10-18	981	987	977	986	278,800	986
2021-10-15	959	974	958	974	304,600	974
2021-10-14	937	950	933	950	291,400	950
2021-10-13	926	944	914	937	688,200	937
2021-10-12	975	979	956	956	456,800	956
2021-10-11	979	982	974	976	180,600	976
2021-10-08	976	985	970	972	361,100	972
2021-10-07	978	983	970	970	356,200	970
2021-10-06	960	981	955	964	480,800	964
2021-10-05	971	973	953	961	443,100	961
2021-10-04	979	989	971	979	317,700	979
2021-10-01	977	984	967	974	362,900	974
2021-09-30	992	997	979	979	407,900	979
2021-09-29	984	992	980	992	352,500	992
2021-09-28	1,008	1,008	989	999	265,400	999
2021-09-27	999	1,010	998	999	279,500	999
2021-09-24	985	994	978	993	275,500	993
2021-09-22	980	981	963	963	432,100	963
2021-09-21	984	992	980	983	317,200	983
2021-09-17	999	1,007	994	1,004	387,300	1,004
2021-09-16	999	1,000	991	998	247,600	998
2021-09-15	996	999	989	991	265,800	991
2021-09-14	995	999	990	996	367,100	996
2021-09-13	993	998	989	995	342,300	995
2021-09-10	1,010	1,016	1,003	1,007	488,200	1,007
2021-09-09	1,017	1,032	1,013	1,017	282,900	1,017
2021-09-08	1,011	1,021	1,005	1,018	356,100	1,018
2021-09-07	1,012	1,017	1,003	1,004	272,000	1,004
2021-09-06	1,003	1,010	998	1,008	298,300	1,008
2021-09-03	997	1,005	991	1,001	370,000	1,001
2021-09-02	990	998	986	992	345,700	992
2021-09-01	990	996	985	987	250,400	987
2021-08-31	983	994	981	988	317,600	988
2021-08-30	968	989	962	986	620,600	986
2021-08-27	958	964	950	955	478,700	955
2021-08-26	951	957	944	956	277,500	956
2021-08-25	960	966	952	952	211,600	952
2021-08-24	951	963	950	957	203,100	957
2021-08-23	950	955	945	952	195,900	952
2021-08-20	951	955	933	935	514,500	935
2021-08-19	957	965	951	955	524,100	955
2021-08-18	965	967	954	961	669,900	961
2021-08-17	998	999	969	970	680,200	970
2021-08-16	977	994	963	994	962,000	994
2021-08-13	967	988	958	983	1,681,200	983
2021-08-12	1,065	1,086	1,063	1,080	508,300	1,080
2021-08-11	1,060	1,065	1,048	1,055	357,000	1,055
2021-08-10	1,039	1,059	1,037	1,046	320,400	1,046
2021-08-06	1,033	1,043	1,024	1,039	209,200	1,039
2021-08-05	1,018	1,040	1,014	1,032	300,000	1,032
2021-08-04	1,036	1,042	1,026	1,028	248,700	1,028
2021-08-03	1,056	1,062	1,031	1,033	271,500	1,033
2021-08-02	1,032	1,071	1,028	1,062	705,400	1,062
2021-07-30	1,015	1,031	1,005	1,020	515,200	1,020
2021-07-29	1,023	1,026	1,013	1,014	207,700	1,014
2021-07-28	1,018	1,032	1,016	1,016	330,700	1,016
2021-07-27	1,016	1,030	1,013	1,026	367,200	1,026
2021-07-26	1,022	1,026	1,006	1,010	388,700	1,010
2021-07-21	1,021	1,032	1,011	1,011	358,200	1,011
2021-07-20	1,001	1,022	992	1,015	494,700	1,015
2021-07-19	1,013	1,020	1,002	1,009	252,400	1,009
2021-07-16	1,021	1,039	1,012	1,024	453,700	1,024
2021-07-15	1,028	1,033	1,021	1,025	412,500	1,025
2021-07-14	1,030	1,040	1,021	1,035	312,200	1,035
2021-07-13	1,032	1,042	1,029	1,035	433,400	1,035
2021-07-12	1,016	1,026	1,014	1,024	467,100	1,024
2021-07-09	994	1,015	989	1,012	395,200	1,012
2021-07-08	1,023	1,029	1,006	1,006	339,600	1,006
2021-07-07	1,015	1,032	1,012	1,026	364,800	1,026
2021-07-06	1,027	1,035	1,013	1,030	304,300	1,030
2021-07-05	1,027	1,028	1,018	1,022	215,400	1,022
2021-07-02	1,025	1,034	1,025	1,031	261,600	1,031
2021-07-01	1,027	1,032	1,015	1,029	314,700	1,029
2021-06-30	1,017	1,024	1,011	1,018	360,900	1,018
2021-06-29	1,025	1,027	1,005	1,011	423,300	1,011
2021-06-28	1,030	1,035	1,022	1,031	292,500	1,031
2021-06-25	1,022	1,023	1,012	1,019	269,000	1,019
2021-06-24	1,005	1,011	998	1,003	194,000	1,003
2021-06-23	1,018	1,018	1,004	1,011	253,900	1,011
2021-06-22	1,010	1,019	1,002	1,018	414,500	1,018
2021-06-21	984	996	981	989	487,700	989
2021-06-18	1,016	1,016	998	1,001	365,600	1,001
2021-06-17	1,005	1,017	1,001	1,016	310,300	1,016
2021-06-16	1,018	1,025	1,009	1,014	410,200	1,014
2021-06-15	1,027	1,033	1,024	1,028	358,200	1,028
2021-06-14	1,014	1,021	1,010	1,016	355,800	1,016
2021-06-11	1,011	1,017	1,007	1,009	428,800	1,009
2021-06-10	999	1,012	990	1,009	408,500	1,009
2021-06-09	1,000	1,010	999	1,001	217,700	1,001
2021-06-08	1,005	1,008	998	1,003	214,300	1,003
2021-06-07	1,023	1,024	998	1,002	430,700	1,002
2021-06-04	996	1,006	989	1,003	331,100	1,003
2021-06-03	996	999	985	993	328,400	993
2021-06-02	980	997	980	996	397,500	996
2021-06-01	985	992	969	992	482,500	992
2021-05-31	991	991	970	978	526,500	978
2021-05-28	994	999	983	994	452,500	994
2021-05-27	986	990	975	975	533,400	975
2021-05-26	1,002	1,003	991	992	250,400	992
2021-05-25	1,020	1,021	1,001	1,004	409,300	1,004
2021-05-24	1,000	1,020	1,000	1,016	280,200	1,016
2021-05-21	994	1,006	993	999	445,400	999
2021-05-20	981	995	976	989	456,900	989
2021-05-19	970	980	966	980	362,700	980
2021-05-18	959	983	957	977	579,000	977
2021-05-17	974	982	950	951	533,000	951
2021-05-14	965	968	954	963	786,300	963
2021-05-13	1,000	1,005	966	967	1,179,900	967
2021-05-12	1,057	1,057	1,000	1,002	1,150,700	1,002
2021-05-11	1,107	1,109	1,062	1,066	1,433,800	1,066
2021-05-10	1,175	1,203	1,172	1,197	309,900	1,197
2021-05-07	1,167	1,178	1,150	1,173	352,700	1,173
2021-05-06	1,155	1,166	1,143	1,160	482,000	1,160
2021-04-30	1,151	1,169	1,151	1,155	291,400	1,155
2021-04-28	1,140	1,159	1,138	1,152	277,400	1,152
2021-04-27	1,155	1,156	1,138	1,144	231,100	1,144
2021-04-26	1,154	1,168	1,150	1,160	559,100	1,160
2021-04-23	1,114	1,148	1,111	1,139	527,600	1,139
2021-04-22	1,118	1,137	1,117	1,129	396,500	1,129
2021-04-21	1,124	1,124	1,104	1,110	449,000	1,110
2021-04-20	1,171	1,171	1,146	1,148	392,600	1,148
2021-04-19	1,196	1,207	1,187	1,191	454,400	1,191
2021-04-16	1,195	1,202	1,174	1,194	316,800	1,194
2021-04-15	1,186	1,207	1,182	1,189	440,400	1,189
2021-04-14	1,180	1,183	1,163	1,182	365,900	1,182
2021-04-13	1,160	1,170	1,156	1,167	210,100	1,167
2021-04-12	1,153	1,162	1,144	1,159	263,500	1,159
2021-04-09	1,150	1,159	1,141	1,144	312,100	1,144
2021-04-08	1,165	1,168	1,138	1,141	433,100	1,141
2021-04-07	1,149	1,188	1,143	1,188	508,100	1,188
2021-04-06	1,173	1,174	1,137	1,151	373,900	1,151
2021-04-05	1,155	1,167	1,145	1,167	327,400	1,167
2021-04-02	1,157	1,163	1,134	1,142	243,800	1,142
2021-04-01	1,165	1,171	1,147	1,148	374,600	1,148
2021-03-31	1,152	1,158	1,135	1,150	471,100	1,150
2021-03-30	1,155	1,157	1,135	1,150	550,300	1,150
2021-03-29	1,216	1,218	1,163	1,175	754,500	1,175
2021-03-26	1,201	1,217	1,194	1,202	388,100	1,202
2021-03-25	1,176	1,202	1,176	1,183	338,500	1,183
2021-03-24	1,181	1,199	1,161	1,165	464,900	1,165
2021-03-23	1,225	1,228	1,193	1,195	574,900	1,195
2021-03-22	1,234	1,241	1,213	1,223	393,400	1,223
2021-03-19	1,228	1,251	1,205	1,240	2,310,000	1,240
2021-03-18	1,218	1,228	1,208	1,224	647,900	1,224
2021-03-17	1,196	1,218	1,194	1,214	452,200	1,214
2021-03-16	1,213	1,217	1,188	1,203	719,300	1,203
2021-03-15	1,159	1,205	1,159	1,202	1,138,700	1,202
2021-03-12	1,131	1,138	1,112	1,136	649,300	1,136
2021-03-11	1,133	1,150	1,127	1,128	567,700	1,128
2021-03-10	1,121	1,134	1,114	1,128	628,700	1,128
2021-03-09	1,111	1,123	1,102	1,122	461,400	1,122
2021-03-08	1,088	1,109	1,084	1,108	515,100	1,108
2021-03-05	1,050	1,075	1,039	1,075	507,300	1,075
2021-03-04	1,055	1,056	1,035	1,047	747,000	1,047
2021-03-03	1,052	1,071	1,046	1,058	671,700	1,058
2021-03-02	1,056	1,065	1,044	1,054	501,400	1,054
2021-03-01	1,050	1,065	1,044	1,065	390,700	1,065
2021-02-26	1,053	1,065	1,036	1,043	539,300	1,043
2021-02-25	1,062	1,065	1,038	1,054	603,800	1,054
2021-02-24	1,059	1,061	1,041	1,041	489,600	1,041
2021-02-22	1,052	1,062	1,047	1,050	520,700	1,050
2021-02-19	1,035	1,038	1,010	1,030	712,400	1,030
2021-02-18	1,066	1,066	1,044	1,045	369,900	1,045
2021-02-17	1,066	1,084	1,064	1,065	322,000	1,065
2021-02-16	1,071	1,075	1,058	1,071	393,700	1,071
2021-02-15	1,107	1,108	1,071	1,077	430,900	1,077
2021-02-12	1,096	1,100	1,086	1,093	319,000	1,093
2021-02-10	1,101	1,106	1,092	1,094	364,200	1,094
2021-02-09	1,128	1,138	1,103	1,115	587,600	1,115
2021-02-08	1,100	1,123	1,098	1,116	702,000	1,116
2021-02-05	1,080	1,096	1,063	1,090	815,700	1,090
2021-02-04	1,116	1,138	1,115	1,134	580,500	1,134
2021-02-03	1,096	1,125	1,092	1,125	523,200	1,125
2021-02-02	1,090	1,103	1,081	1,086	358,600	1,086
2021-02-01	1,093	1,107	1,088	1,095	282,100	1,095
2021-01-29	1,090	1,107	1,079	1,093	826,700	1,093
2021-01-28	1,063	1,106	1,061	1,102	568,700	1,102
2021-01-27	1,079	1,083	1,058	1,079	510,700	1,079
2021-01-26	1,080	1,080	1,066	1,073	385,100	1,073
2021-01-25	1,069	1,089	1,069	1,080	446,300	1,080
2021-01-22	1,050	1,072	1,041	1,062	426,400	1,062
2021-01-21	1,074	1,080	1,057	1,062	387,100	1,062
2021-01-20	1,039	1,068	1,033	1,068	555,100	1,068
2021-01-19	1,046	1,055	1,031	1,033	471,100	1,033
2021-01-18	1,053	1,066	1,037	1,054	465,000	1,054
2021-01-15	1,044	1,089	1,039	1,064	1,257,600	1,064
2021-01-14	1,005	1,041	1,003	1,029	819,200	1,029
2021-01-13	1,010	1,023	1,002	1,015	563,800	1,015
2021-01-12	1,010	1,026	999	1,018	763,800	1,018
2021-01-08	991	1,012	975	1,012	1,832,400	1,012
2021-01-07	932	940	922	923	545,200	923
2021-01-06	915	928	914	923	277,900	923
2021-01-05	905	918	903	916	248,100	916
2021-01-04	920	920	902	912	275,000	912

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