6703 OKI の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	911	913	904	911	305,700	911
2023-12-28	898	911	896	910	339,600	910
2023-12-27	880	897	880	894	456,900	894
2023-12-26	879	889	876	879	408,700	879
2023-12-25	892	893	877	879	274,200	879
2023-12-22	886	891	882	886	317,400	886
2023-12-21	885	899	881	881	311,800	881
2023-12-20	895	906	891	898	420,200	898
2023-12-19	889	894	884	889	382,600	889
2023-12-18	882	894	873	889	486,700	889
2023-12-15	896	902	891	895	421,000	895
2023-12-14	904	911	893	899	367,000	899
2023-12-13	910	918	900	902	524,000	902
2023-12-12	928	928	896	899	673,500	899
2023-12-11	930	931	894	921	524,200	921
2023-12-08	916	927	908	915	478,100	915
2023-12-07	936	944	934	935	280,100	935
2023-12-06	929	951	928	948	322,500	948
2023-12-05	940	945	926	926	333,900	926
2023-12-04	960	960	941	947	250,900	947
2023-12-01	958	972	957	960	372,300	960
2023-11-30	950	958	941	956	382,300	956
2023-11-29	954	960	951	952	180,800	952
2023-11-28	969	969	951	957	289,200	957
2023-11-27	982	985	963	965	389,300	965
2023-11-24	987	994	971	971	386,300	971
2023-11-22	970	984	970	982	192,500	982
2023-11-21	975	981	969	975	355,500	975
2023-11-20	985	996	977	977	392,900	977
2023-11-17	958	986	958	985	391,500	985
2023-11-16	981	984	959	961	429,200	961
2023-11-15	957	985	952	983	671,000	983
2023-11-14	945	958	944	948	375,200	948
2023-11-13	974	974	943	945	437,200	945
2023-11-10	971	974	951	974	396,800	974
2023-11-09	969	984	948	971	900,500	971
2023-11-08	960	961	933	939	759,500	939
2023-11-07	962	981	958	962	569,300	962
2023-11-06	959	971	944	965	740,600	965
2023-11-02	938	939	927	936	393,000	936
2023-11-01	920	928	915	924	524,000	924
2023-10-31	901	907	889	905	486,000	905
2023-10-30	909	909	892	898	565,000	898
2023-10-27	903	919	896	919	526,000	919
2023-10-26	899	913	896	901	576,500	901
2023-10-25	930	936	923	925	445,000	925
2023-10-24	916	925	896	921	677,700	921
2023-10-23	939	939	916	916	538,600	916
2023-10-20	948	955	943	945	348,800	945
2023-10-19	958	965	954	956	436,600	956
2023-10-18	980	981	967	979	311,900	979
2023-10-17	990	999	967	976	537,600	976
2023-10-16	989	993	971	977	331,100	977
2023-10-13	999	1,008	990	998	443,100	998
2023-10-12	1,005	1,016	999	1,008	415,800	1,008
2023-10-11	1,021	1,022	997	998	692,600	998
2023-10-10	1,025	1,035	1,017	1,026	1,022,100	1,026
2023-10-06	961	1,022	961	1,015	1,833,400	1,015
2023-10-05	945	961	937	960	606,000	960
2023-10-04	954	961	933	934	944,100	934
2023-10-03	1,005	1,006	966	967	918,100	967
2023-10-02	1,009	1,019	1,000	1,003	703,400	1,003
2023-09-29	1,038	1,046	1,000	1,006	954,000	1,006
2023-09-28	1,049	1,057	1,023	1,030	595,900	1,030
2023-09-27	1,035	1,048	1,029	1,045	601,600	1,045
2023-09-26	1,062	1,064	1,045	1,045	545,200	1,045
2023-09-25	1,063	1,073	1,059	1,071	559,000	1,071
2023-09-22	1,053	1,071	1,051	1,063	605,700	1,063
2023-09-21	1,067	1,089	1,057	1,060	703,800	1,060
2023-09-20	1,116	1,120	1,083	1,085	1,104,300	1,085
2023-09-19	1,116	1,122	1,100	1,120	769,300	1,120
2023-09-15	1,093	1,134	1,087	1,116	1,401,000	1,116
2023-09-14	1,072	1,100	1,066	1,095	940,700	1,095
2023-09-13	1,080	1,083	1,064	1,071	689,400	1,071
2023-09-12	1,061	1,086	1,061	1,083	1,190,100	1,083
2023-09-11	1,064	1,080	1,047	1,063	1,891,400	1,063
2023-09-08	1,030	1,060	1,023	1,058	2,589,000	1,058
2023-09-07	1,092	1,117	1,043	1,054	4,297,300	1,054
2023-09-06	1,150	1,188	1,095	1,117	10,926,000	1,117
2023-09-05	1,060	1,060	996	1,060	4,740,000	1,060
2023-09-04	900	912	900	910	260,600	910
2023-09-01	905	913	901	904	439,100	904
2023-08-31	896	904	896	903	452,000	903
2023-08-30	898	898	893	897	154,100	897
2023-08-29	893	898	889	895	192,800	895
2023-08-28	885	888	880	888	167,800	888
2023-08-25	876	879	866	877	162,900	877
2023-08-24	881	885	876	882	140,500	882
2023-08-23	870	883	870	879	204,600	879
2023-08-22	870	874	864	874	159,300	874
2023-08-21	842	869	842	867	232,600	867
2023-08-18	840	844	834	842	478,300	842
2023-08-17	869	871	837	849	469,600	849
2023-08-16	896	896	884	884	179,500	884
2023-08-15	898	900	890	896	444,300	896
2023-08-14	900	922	887	889	722,900	889
2023-08-10	875	889	871	889	300,900	889
2023-08-09	874	881	869	879	205,500	879
2023-08-08	878	881	873	876	140,100	876
2023-08-07	858	872	854	872	147,200	872
2023-08-04	863	866	853	863	169,000	863
2023-08-03	878	878	865	866	303,800	866
2023-08-02	886	892	881	886	199,900	886
2023-08-01	897	899	891	891	207,100	891
2023-07-31	894	898	890	897	265,300	897
2023-07-28	878	883	871	880	281,000	880
2023-07-27	878	885	873	884	174,400	884
2023-07-26	882	882	871	878	183,400	878
2023-07-25	877	884	876	881	222,400	881
2023-07-24	868	877	867	872	163,300	872
2023-07-21	865	869	861	862	169,800	862
2023-07-20	877	883	867	869	173,900	869
2023-07-19	875	881	869	874	224,800	874
2023-07-18	873	879	862	868	257,900	868
2023-07-14	874	878	862	867	283,900	867
2023-07-13	879	882	871	874	211,100	874
2023-07-12	880	885	875	875	188,200	875
2023-07-11	885	891	878	880	245,400	880
2023-07-10	890	895	879	881	342,500	881
2023-07-07	891	895	883	884	331,800	884
2023-07-06	895	900	890	894	258,000	894
2023-07-05	906	909	898	901	252,500	901
2023-07-04	916	917	905	906	280,000	906
2023-07-03	902	917	902	916	376,800	916
2023-06-30	909	912	893	899	389,900	899
2023-06-29	897	913	897	902	526,700	902
2023-06-28	884	890	878	889	333,500	889
2023-06-27	877	885	875	882	252,600	882
2023-06-26	885	889	873	880	220,600	880
2023-06-23	894	904	879	887	428,000	887
2023-06-22	900	904	888	889	357,500	889
2023-06-21	879	901	879	890	527,200	890
2023-06-20	896	896	879	884	345,400	884
2023-06-19	900	912	891	896	723,300	896
2023-06-16	886	897	878	894	592,100	894
2023-06-15	875	894	873	888	392,100	888
2023-06-14	885	895	879	879	436,700	879
2023-06-13	877	882	867	878	468,000	878
2023-06-12	881	883	865	874	484,100	874
2023-06-09	863	878	861	877	841,700	877
2023-06-08	845	883	843	861	1,368,800	861
2023-06-07	839	840	818	823	362,400	823
2023-06-06	818	839	814	833	507,800	833
2023-06-05	820	820	813	818	271,200	818
2023-06-02	797	808	797	806	223,900	806
2023-06-01	795	800	789	792	247,000	792
2023-05-31	802	804	795	799	387,500	799
2023-05-30	815	816	802	805	262,400	805
2023-05-29	816	825	812	816	389,300	816
2023-05-26	816	820	798	804	522,100	804
2023-05-25	814	817	809	812	283,900	812
2023-05-24	810	819	806	814	302,300	814
2023-05-23	829	830	805	811	526,700	811
2023-05-22	792	830	790	823	965,000	823
2023-05-19	771	797	769	796	801,300	796
2023-05-18	770	771	757	768	361,700	768
2023-05-17	769	777	767	769	363,900	769
2023-05-16	766	776	761	767	640,200	767
2023-05-15	766	768	760	764	419,500	764
2023-05-12	754	760	750	759	389,400	759
2023-05-11	750	758	741	754	476,200	754
2023-05-10	758	758	749	755	347,300	755
2023-05-09	756	763	756	758	215,000	758
2023-05-08	745	754	745	754	356,700	754
2023-05-02	744	745	740	745	254,700	745
2023-05-01	740	743	738	741	250,800	741
2023-04-28	733	737	711	735	424,700	735
2023-04-27	725	729	722	726	195,900	726
2023-04-26	731	732	724	725	177,300	725
2023-04-25	735	740	732	734	177,900	734
2023-04-24	731	737	729	731	127,600	731
2023-04-21	735	740	727	728	178,600	728
2023-04-20	730	740	728	738	286,600	738
2023-04-19	720	732	716	730	486,600	730
2023-04-18	719	722	716	720	230,800	720
2023-04-17	714	718	712	717	122,200	717
2023-04-14	713	717	710	714	175,700	714
2023-04-13	715	716	711	711	129,800	711
2023-04-12	711	719	711	717	169,300	717
2023-04-11	715	717	711	712	142,500	712
2023-04-10	719	721	710	712	132,100	712
2023-04-07	710	717	710	713	181,300	713
2023-04-06	709	715	708	710	227,300	710
2023-04-05	723	727	715	716	174,500	716
2023-04-04	728	730	722	728	244,500	728
2023-04-03	724	727	717	726	363,200	726
2023-03-31	718	722	714	718	226,600	718
2023-03-30	714	717	706	717	342,800	717
2023-03-29	714	726	713	725	388,400	725
2023-03-28	714	717	709	710	233,300	710
2023-03-27	719	719	706	707	259,800	707
2023-03-24	708	717	706	715	227,500	715
2023-03-23	704	712	701	711	201,200	711
2023-03-22	705	709	702	709	278,200	709
2023-03-20	700	701	694	697	351,000	697
2023-03-17	708	709	702	705	352,000	705
2023-03-16	698	703	692	700	403,100	700
2023-03-15	710	711	703	710	314,700	710
2023-03-14	710	712	701	703	412,900	703
2023-03-13	730	730	713	719	429,900	719
2023-03-10	735	744	729	739	468,300	739
2023-03-09	727	737	727	737	269,000	737
2023-03-08	720	727	720	726	182,600	726
2023-03-07	721	727	721	726	204,600	726
2023-03-06	723	725	718	723	217,100	723
2023-03-03	720	723	717	720	329,700	720
2023-03-02	720	725	716	718	229,100	718
2023-03-01	711	718	710	718	211,000	718
2023-02-28	718	720	711	711	203,000	711
2023-02-27	715	720	710	720	222,600	720
2023-02-24	721	723	713	715	244,900	715
2023-02-22	723	723	713	716	294,000	716
2023-02-21	720	728	720	725	192,800	725
2023-02-20	713	722	713	719	312,400	719
2023-02-17	708	712	706	711	240,700	711
2023-02-16	712	715	706	708	261,400	708
2023-02-15	696	707	695	707	432,500	707
2023-02-14	705	706	696	696	379,300	696
2023-02-13	698	700	692	700	455,500	700
2023-02-10	698	699	687	694	1,368,900	694
2023-02-09	732	744	732	741	236,700	741
2023-02-08	735	739	732	736	144,700	736
2023-02-07	736	737	731	732	115,900	732
2023-02-06	732	739	732	734	268,000	734
2023-02-03	731	731	724	729	222,100	729
2023-02-02	740	740	731	731	229,500	731
2023-02-01	735	740	733	733	289,400	733
2023-01-31	727	733	726	731	190,000	731
2023-01-30	730	733	724	724	263,900	724
2023-01-27	730	737	730	735	164,900	735
2023-01-26	729	731	728	730	172,000	730
2023-01-25	728	732	728	730	156,600	730
2023-01-24	723	730	721	728	276,600	728
2023-01-23	715	721	713	718	253,300	718
2023-01-20	711	711	704	710	168,500	710
2023-01-19	707	715	701	710	365,800	710
2023-01-18	707	715	704	710	211,700	710
2023-01-17	703	709	701	708	172,200	708
2023-01-16	701	706	701	704	164,200	704
2023-01-13	702	706	702	702	184,000	702
2023-01-12	708	710	704	706	146,800	706
2023-01-11	703	707	703	706	178,300	706
2023-01-10	706	707	699	699	287,000	699
2023-01-06	700	705	699	700	201,100	700
2023-01-05	702	704	698	700	409,200	700
2023-01-04	709	713	704	705	272,900	705

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

2024年04月
日	月	火	水	木	金	土
« 03月29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