6703 OKI の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	713	718	711	711	205,200	711
2022-12-29	706	712	701	712	191,900	712
2022-12-28	707	712	704	712	259,800	712
2022-12-27	706	709	701	706	295,100	706
2022-12-26	701	705	698	704	251,300	704
2022-12-23	698	704	697	702	266,600	702
2022-12-22	705	708	702	706	316,300	706
2022-12-21	705	708	698	703	396,200	703
2022-12-20	710	715	699	705	596,300	705
2022-12-19	705	714	704	713	195,600	713
2022-12-16	709	711	703	710	490,200	710
2022-12-15	713	717	713	713	158,000	713
2022-12-14	716	718	714	716	232,900	716
2022-12-13	713	718	711	711	307,500	711
2022-12-12	705	708	700	708	332,900	708
2022-12-09	702	708	701	701	269,100	701
2022-12-08	703	703	695	698	526,100	698
2022-12-07	700	711	700	705	351,400	705
2022-12-06	706	709	702	704	639,300	704
2022-12-05	727	730	707	709	630,500	709
2022-12-02	735	737	727	732	313,900	732
2022-12-01	739	745	735	735	313,500	735
2022-11-30	734	736	728	728	375,000	728
2022-11-29	741	741	734	735	210,400	735
2022-11-28	758	760	744	744	319,500	744
2022-11-25	753	753	749	751	142,500	751
2022-11-24	752	754	747	747	200,900	747
2022-11-22	742	751	741	748	256,700	748
2022-11-21	743	744	737	742	193,700	742
2022-11-18	728	739	728	735	288,800	735
2022-11-17	729	732	725	727	388,900	727
2022-11-16	738	740	731	735	174,000	735
2022-11-15	731	738	730	735	147,600	735
2022-11-14	748	750	731	731	260,300	731
2022-11-11	746	757	741	751	532,800	751
2022-11-10	735	743	734	738	359,000	738
2022-11-09	735	747	733	746	355,400	746
2022-11-08	731	737	729	736	243,300	736
2022-11-07	730	732	725	729	199,600	729
2022-11-04	723	729	720	723	338,500	723
2022-11-02	726	734	726	732	252,800	732
2022-11-01	735	735	728	728	213,400	728
2022-10-31	728	737	728	737	267,600	737
2022-10-28	724	731	721	723	698,700	723
2022-10-27	731	731	726	727	207,800	727
2022-10-26	732	732	725	730	231,200	730
2022-10-25	731	731	723	726	190,700	726
2022-10-24	735	736	723	723	204,300	723
2022-10-21	730	731	726	727	186,300	727
2022-10-20	727	733	725	732	222,600	732
2022-10-19	737	739	729	729	385,900	729
2022-10-18	735	737	726	737	357,200	737
2022-10-17	727	730	720	721	345,300	721
2022-10-14	723	734	715	730	380,000	730
2022-10-13	710	714	705	714	238,200	714
2022-10-12	716	716	706	713	305,200	713
2022-10-11	719	726	712	715	445,900	715
2022-10-07	721	730	720	729	332,000	729
2022-10-06	734	741	729	730	642,800	730
2022-10-05	737	738	720	728	562,200	728
2022-10-04	725	730	719	728	742,900	728
2022-10-03	713	714	692	714	1,007,100	714
2022-09-30	704	735	703	718	3,708,100	718
2022-09-29	702	708	699	705	777,500	705
2022-09-28	696	699	683	695	852,100	695
2022-09-27	698	705	698	703	645,500	703
2022-09-26	710	711	693	696	1,017,000	696
2022-09-22	715	716	710	713	595,600	713
2022-09-21	721	724	715	722	655,900	722
2022-09-20	730	732	723	725	447,100	725
2022-09-16	730	731	722	726	665,700	726
2022-09-15	735	736	730	732	423,300	732
2022-09-14	738	740	733	733	601,400	733
2022-09-13	750	751	744	746	270,100	746
2022-09-12	750	751	744	747	308,600	747
2022-09-09	741	744	738	743	648,600	743
2022-09-08	752	754	741	741	504,800	741
2022-09-07	759	759	738	744	728,200	744
2022-09-06	745	764	741	757	1,196,900	757
2022-09-05	737	748	730	743	787,900	743
2022-09-02	745	747	739	742	495,300	742
2022-09-01	749	751	742	744	646,300	744
2022-08-31	751	759	751	753	230,800	753
2022-08-30	752	762	751	758	269,500	758
2022-08-29	751	755	747	749	545,300	749
2022-08-26	763	768	761	764	271,400	764
2022-08-25	767	767	760	760	243,600	760
2022-08-24	758	767	757	767	250,900	767
2022-08-23	761	763	754	757	355,100	757
2022-08-22	775	775	763	767	366,500	767
2022-08-19	773	782	770	779	412,300	779
2022-08-18	760	767	758	764	427,000	764
2022-08-17	758	763	754	760	511,600	760
2022-08-16	760	760	750	757	390,000	757
2022-08-15	759	760	749	758	595,300	758
2022-08-12	762	773	747	754	1,323,600	754
2022-08-10	794	798	785	798	594,400	798
2022-08-09	804	808	796	796	425,200	796
2022-08-08	797	805	796	800	550,300	800
2022-08-05	790	797	788	796	362,100	796
2022-08-04	780	789	776	789	386,100	789
2022-08-03	773	778	768	778	268,400	778
2022-08-02	773	776	762	768	265,800	768
2022-08-01	771	777	769	774	272,800	774
2022-07-29	762	770	758	766	287,200	766
2022-07-28	771	771	758	763	454,200	763
2022-07-27	764	765	757	764	237,800	764
2022-07-26	768	770	763	767	226,700	767
2022-07-25	767	775	760	764	228,000	764
2022-07-22	767	775	763	773	321,200	773
2022-07-21	764	770	759	767	489,600	767
2022-07-20	759	767	757	764	488,900	764
2022-07-19	743	747	736	747	337,200	747
2022-07-15	742	742	732	735	387,400	735
2022-07-14	745	745	735	743	274,700	743
2022-07-13	743	749	742	745	231,600	745
2022-07-12	749	749	737	739	422,800	739
2022-07-11	754	760	750	755	417,600	755
2022-07-08	739	751	736	743	534,900	743
2022-07-07	740	745	732	740	371,300	740
2022-07-06	728	731	722	731	475,400	731
2022-07-05	740	743	736	739	288,100	739
2022-07-04	733	739	728	738	433,900	738
2022-07-01	737	743	725	729	666,500	729
2022-06-30	765	765	738	741	542,200	741
2022-06-29	743	766	741	761	517,100	761
2022-06-28	746	755	742	750	664,000	750
2022-06-27	757	760	748	752	351,400	752
2022-06-24	747	748	737	748	522,900	748
2022-06-23	745	750	740	744	365,400	744
2022-06-22	750	752	737	745	306,400	745
2022-06-21	739	754	735	748	398,000	748
2022-06-20	750	753	728	733	718,800	733
2022-06-17	751	759	746	758	874,400	758
2022-06-16	790	797	777	778	567,900	778
2022-06-15	800	803	787	792	271,400	792
2022-06-14	792	798	786	794	315,900	794
2022-06-13	791	798	786	793	390,900	793
2022-06-10	798	817	795	801	472,900	801
2022-06-09	800	817	797	813	587,000	813
2022-06-08	795	809	793	804	783,200	804
2022-06-07	767	780	766	771	407,200	771
2022-06-06	761	767	759	762	256,700	762
2022-06-03	769	770	761	764	360,500	764
2022-06-02	760	764	753	764	285,600	764
2022-06-01	751	767	751	762	430,500	762
2022-05-31	754	761	750	750	318,100	750
2022-05-30	752	761	752	755	365,800	755
2022-05-27	750	751	741	748	439,600	748
2022-05-26	727	748	721	730	864,600	730
2022-05-25	760	760	718	718	1,648,600	718
2022-05-24	782	782	760	762	464,400	762
2022-05-23	771	782	770	781	286,600	781
2022-05-20	769	771	757	768	490,600	768
2022-05-19	765	779	758	777	431,300	777
2022-05-18	783	785	774	780	242,000	780
2022-05-17	785	791	778	781	232,900	781
2022-05-16	794	796	774	786	479,100	786
2022-05-13	780	800	779	782	510,600	782
2022-05-12	821	826	780	780	1,357,900	780
2022-05-11	864	868	856	866	286,800	866
2022-05-10	865	868	851	864	278,400	864
2022-05-09	859	870	859	862	346,400	862
2022-05-06	842	860	842	859	327,900	859
2022-05-02	842	851	839	847	182,100	847
2022-04-28	825	848	823	845	313,600	845
2022-04-27	817	825	815	825	185,900	825
2022-04-26	837	838	829	832	174,300	832
2022-04-25	824	830	822	825	167,500	825
2022-04-22	842	845	829	838	256,300	838
2022-04-21	852	858	847	852	157,700	852
2022-04-20	850	855	844	849	213,500	849
2022-04-19	832	842	832	840	195,200	840
2022-04-18	823	832	821	829	241,800	829
2022-04-15	825	829	819	822	145,100	822
2022-04-14	831	837	826	836	258,300	836
2022-04-13	812	832	812	828	304,900	828
2022-04-12	810	816	810	810	276,300	810
2022-04-11	821	833	821	824	183,400	824
2022-04-08	824	833	822	829	355,600	829
2022-04-07	842	844	820	821	396,800	821
2022-04-06	861	863	846	849	246,600	849
2022-04-05	870	873	863	863	207,500	863
2022-04-04	849	865	846	865	281,300	865
2022-04-01	843	856	836	852	342,500	852
2022-03-31	849	857	844	846	319,400	846
2022-03-30	858	858	840	856	335,600	856
2022-03-29	879	879	869	873	420,300	873
2022-03-28	886	888	876	880	273,700	880
2022-03-25	880	890	875	879	380,500	879
2022-03-24	870	872	862	872	427,500	872
2022-03-23	885	891	876	881	559,700	881
2022-03-22	868	873	863	873	404,100	873
2022-03-18	867	870	846	859	2,333,400	859
2022-03-17	867	873	858	870	558,300	870
2022-03-16	860	860	843	851	450,600	851
2022-03-15	840	854	834	853	439,500	853
2022-03-14	821	848	820	843	536,600	843
2022-03-11	801	815	800	812	447,700	812
2022-03-10	797	819	795	816	425,000	816
2022-03-09	790	800	778	782	414,300	782
2022-03-08	801	809	789	793	449,400	793
2022-03-07	827	829	803	809	519,400	809
2022-03-04	849	852	833	837	305,500	837
2022-03-03	854	866	851	852	330,800	852
2022-03-02	845	854	841	845	369,100	845
2022-03-01	850	864	847	852	326,100	852
2022-02-28	846	854	832	844	398,800	844
2022-02-25	834	849	831	847	421,200	847
2022-02-24	849	849	814	827	736,500	827
2022-02-22	874	875	844	846	547,800	846
2022-02-21	910	910	884	887	230,600	887
2022-02-18	908	917	896	913	319,200	913
2022-02-17	915	920	901	917	592,500	917
2022-02-16	910	915	904	913	286,900	913
2022-02-15	898	904	891	898	287,900	898
2022-02-14	888	895	882	889	259,300	889
2022-02-10	892	900	889	898	255,700	898
2022-02-09	893	909	891	891	371,500	891
2022-02-08	883	895	866	892	619,600	892
2022-02-07	900	908	893	895	227,600	895
2022-02-04	901	909	892	905	286,100	905
2022-02-03	890	906	890	906	182,900	906
2022-02-02	881	895	880	893	223,500	893
2022-02-01	875	895	874	881	299,500	881
2022-01-31	878	882	869	874	344,600	874
2022-01-28	869	888	867	887	335,900	887
2022-01-27	880	887	852	854	423,100	854
2022-01-26	893	901	881	883	223,000	883
2022-01-25	903	904	885	889	329,500	889
2022-01-24	885	914	885	914	302,300	914
2022-01-21	898	902	886	897	375,500	897
2022-01-20	906	917	900	903	335,500	903
2022-01-19	899	912	897	902	365,600	902
2022-01-18	920	923	907	909	122,300	909
2022-01-17	906	917	904	916	144,100	916
2022-01-14	916	919	902	905	247,900	905
2022-01-13	923	925	911	917	188,700	917
2022-01-12	923	929	921	921	248,000	921
2022-01-11	902	913	900	913	226,300	913
2022-01-07	900	910	893	896	367,400	896
2022-01-06	919	924	908	908	243,700	908
2022-01-05	919	925	913	921	178,400	921
2022-01-04	915	917	908	914	203,800	914

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