日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

オークワ(8217)の株価時系列情報

オークワ(8217)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1989/12/29 2,860 2,900 2,850 2,850 28,000
1989/12/28 2,820 2,850 2,800 2,840 57,000
1989/12/27 2,780 2,800 2,780 2,800 37,000
1989/12/26 2,800 2,800 2,800 2,800 15,000
1989/12/22 2,800 2,800 2,780 2,780 6,000
1989/12/21 2,780 2,780 2,780 2,780 1,000
1989/12/20 2,800 2,800 2,800 2,800 10,000
1989/12/18 2,800 2,810 2,760 2,760 27,000
1989/12/15 2,840 2,870 2,800 2,830 16,000
1989/12/14 2,860 2,860 2,830 2,850 44,000
1989/12/13 2,850 2,860 2,830 2,860 13,000
1989/12/12 2,820 2,840 2,820 2,830 7,000
1989/12/11 2,840 2,840 2,820 2,820 2,000
1989/12/08 2,840 2,840 2,800 2,800 6,000
1989/12/07 2,820 2,860 2,820 2,850 13,000
1989/12/06 2,780 2,850 2,780 2,850 3,000
1989/12/05 2,900 2,900 2,750 2,750 59,000
1989/12/04 2,800 2,830 2,800 2,800 4,000
1989/12/01 2,770 2,800 2,770 2,800 7,000
1989/11/30 2,760 2,760 2,760 2,760 2,000
1989/11/29 2,750 2,750 2,750 2,750 6,000
1989/11/28 2,800 2,800 2,780 2,780 10,000
1989/11/27 2,780 2,800 2,780 2,800 5,000
1989/11/24 2,780 2,780 2,780 2,780 5,000
1989/11/22 2,790 2,790 2,750 2,750 4,000
1989/11/21 2,890 2,890 2,810 2,810 3,000
1989/11/20 2,890 2,890 2,890 2,890 3,000
1989/11/16 2,950 2,950 2,950 2,950 11,000
1989/11/15 3,000 3,000 2,900 2,960 7,000
1989/11/14 2,950 3,000 2,950 3,000 49,000
1989/11/13 2,900 2,950 2,900 2,950 9,000
1989/11/10 2,900 2,930 2,890 2,900 9,000
1989/11/09 2,890 2,890 2,860 2,870 10,000
1989/11/08 2,820 2,870 2,820 2,860 61,000
1989/11/07 2,800 2,820 2,800 2,820 5,000
1989/11/06 2,750 2,800 2,750 2,800 8,000
1989/11/02 2,620 2,730 2,620 2,730 8,000
1989/11/01 2,650 2,650 2,620 2,620 23,000
1989/10/31 2,620 2,620 2,620 2,620 5,000
1989/10/30 2,620 2,620 2,620 2,620 9,000
1989/10/27 2,630 2,670 2,620 2,620 10,000
1989/10/26 2,770 2,770 2,680 2,680 9,000
1989/10/25 2,810 2,810 2,770 2,770 6,000
1989/10/24 2,830 2,850 2,810 2,810 6,000
1989/10/23 2,900 2,900 2,850 2,850 13,000
1989/10/20 2,910 2,930 2,910 2,930 10,000
1989/10/19 2,900 2,900 2,900 2,900 1,000
1989/10/18 2,950 2,950 2,950 2,950 3,000
1989/10/17 2,950 2,950 2,950 2,950 1,000
1989/10/16 2,960 2,960 2,940 2,940 8,000
1989/10/13 2,980 3,020 2,980 3,020 10,000
1989/10/12 3,050 3,100 3,000 3,000 18,000
1989/10/11 3,150 3,150 3,070 3,100 21,000
1989/10/09 3,010 3,120 3,000 3,120 38,000
1989/10/06 3,000 3,030 2,980 3,010 61,000
1989/10/05 3,010 3,010 2,990 3,000 19,000
1989/10/04 3,070 3,100 3,040 3,040 14,000
1989/10/03 3,120 3,140 3,110 3,110 17,000
1989/10/02 3,170 3,170 3,150 3,160 25,000
1989/09/29 3,120 3,160 3,120 3,160 34,000
1989/09/28 3,090 3,140 3,090 3,120 50,000
1989/09/27 3,140 3,150 3,070 3,070 83,000
1989/09/26 3,140 3,170 3,090 3,120 58,000
1989/09/25 3,140 3,180 3,140 3,180 37,000
1989/09/22 3,070 3,190 3,050 3,120 206,000
1989/09/21 2,950 3,090 2,950 3,090 276,000
1989/09/20 2,800 2,900 2,800 2,860 131,000
1989/09/19 2,790 2,800 2,780 2,800 23,000
1989/09/18 2,850 2,850 2,830 2,840 32,000
1989/09/14 2,850 2,850 2,830 2,850 37,000
1989/09/13 2,800 2,850 2,800 2,850 30,000
1989/09/12 2,790 2,800 2,790 2,790 37,000
1989/09/11 2,940 2,940 2,840 2,900 71,000
1989/09/08 2,850 2,990 2,830 2,950 207,000
1989/09/07 2,800 2,820 2,790 2,800 81,000
1989/09/06 2,800 2,800 2,790 2,800 51,000
1989/09/05 2,810 2,810 2,780 2,800 100,000
1989/09/04 2,800 2,820 2,780 2,800 175,000
1989/09/01 2,800 2,820 2,750 2,770 273,000
1989/08/31 2,600 2,740 2,600 2,740 171,000
1989/08/30 2,550 2,580 2,530 2,550 21,000
1989/08/29 2,560 2,560 2,510 2,530 18,000
1989/08/28 2,590 2,600 2,560 2,590 55,000
1989/08/25 2,650 2,650 2,590 2,610 57,000
1989/08/24 2,600 2,650 2,550 2,600 166,000
1989/08/23 2,450 2,540 2,450 2,540 47,000
1989/08/22 2,450 2,470 2,420 2,450 41,000
1989/08/21 2,460 2,480 2,440 2,450 35,000
1989/08/18 2,400 2,420 2,390 2,420 34,000
1989/08/17 2,400 2,410 2,350 2,370 17,000
1989/08/16 2,380 2,380 2,330 2,350 9,000
1989/08/15 2,390 2,390 2,350 2,350 9,000
1989/08/14 2,390 2,400 2,380 2,400 10,000
1989/08/11 2,380 2,390 2,360 2,380 8,000
1989/08/10 2,350 2,400 2,340 2,400 15,000
1989/08/09 2,350 2,350 2,340 2,340 8,000
1989/08/08 2,340 2,350 2,340 2,340 11,000
1989/08/07 2,350 2,350 2,340 2,340 15,000
1989/08/04 2,330 2,330 2,320 2,330 9,000
1989/08/03 2,300 2,310 2,300 2,310 9,000
1989/08/02 2,330 2,330 2,320 2,320 9,000
1989/08/01 2,330 2,330 2,320 2,330 5,000
1989/07/31 2,310 2,330 2,310 2,330 7,000
1989/07/28 2,300 2,320 2,300 2,310 10,000
1989/07/27 2,300 2,300 2,290 2,290 15,000
1989/07/26 2,310 2,310 2,290 2,290 13,000
1989/07/25 2,300 2,310 2,300 2,300 12,000
1989/07/24 2,280 2,290 2,280 2,290 6,000
1989/07/21 2,300 2,300 2,300 2,300 11,000
1989/07/20 2,290 2,300 2,280 2,300 10,000
1989/07/19 2,300 2,300 2,290 2,290 8,000
1989/07/18 2,300 2,310 2,300 2,300 11,000
1989/07/17 2,300 2,300 2,300 2,300 4,000
1989/07/14 2,330 2,330 2,250 2,250 26,000
1989/07/13 2,320 2,340 2,320 2,320 10,000
1989/07/12 2,320 2,330 2,310 2,330 14,000
1989/07/11 2,290 2,300 2,290 2,290 19,000
1989/07/10 2,280 2,300 2,280 2,300 4,000
1989/07/07 2,290 2,320 2,290 2,320 12,000
1989/07/06 2,280 2,300 2,280 2,290 7,000
1989/07/05 2,280 2,280 2,270 2,270 4,000
1989/07/04 2,270 2,280 2,270 2,280 3,000
1989/07/03 2,330 2,330 2,300 2,300 2,000
1989/06/30 2,300 2,330 2,300 2,330 23,000
1989/06/29 2,270 2,300 2,260 2,290 22,000
1989/06/28 2,250 2,260 2,250 2,260 6,000
1989/06/27 2,250 2,300 2,250 2,250 5,000
1989/06/26 2,250 2,280 2,250 2,280 7,000
1989/06/23 2,250 2,270 2,250 2,250 25,000
1989/06/22 2,270 2,270 2,200 2,220 7,000
1989/06/21 2,250 2,270 2,250 2,270 13,000
1989/06/20 2,240 2,250 2,220 2,250 7,000
1989/06/19 2,220 2,240 2,220 2,220 6,000
1989/06/16 2,270 2,270 2,220 2,220 2,000
1989/06/15 2,280 2,280 2,250 2,270 3,000
1989/06/14 2,300 2,300 2,280 2,280 11,000
1989/06/13 2,300 2,300 2,280 2,280 9,000
1989/06/12 2,280 2,280 2,280 2,280 2,000
1989/06/09 2,280 2,280 2,270 2,280 11,000
1989/06/08 2,300 2,300 2,270 2,270 17,000
1989/06/07 2,300 2,300 2,280 2,280 27,000
1989/06/06 2,300 2,300 2,300 2,300 1,000
1989/06/05 2,320 2,320 2,280 2,280 4,000
1989/06/02 2,360 2,360 2,320 2,320 2,000
1989/06/01 2,380 2,400 2,360 2,360 34,000
1989/05/31 2,360 2,380 2,350 2,380 14,000
1989/05/30 2,360 2,410 2,350 2,360 33,000
1989/05/29 2,310 2,320 2,300 2,320 14,000
1989/05/26 2,300 2,310 2,300 2,310 10,000
1989/05/25 2,290 2,300 2,280 2,300 9,000
1989/05/24 2,330 2,330 2,290 2,290 14,000
1989/05/23 2,300 2,340 2,300 2,340 11,000
1989/05/22 2,290 2,300 2,290 2,300 7,000
1989/05/19 2,270 2,340 2,270 2,300 34,000
1989/05/18 2,200 2,250 2,200 2,220 4,000
1989/05/17 2,250 2,250 2,200 2,200 8,000
1989/05/16 2,190 2,240 2,190 2,200 6,000
1989/05/15 2,180 2,180 2,160 2,160 6,000
1989/05/12 2,150 2,250 2,150 2,150 7,000
1989/05/11 2,150 2,160 2,150 2,150 5,000
1989/05/10 2,190 2,250 2,150 2,150 25,000
1989/05/09 2,200 2,200 2,190 2,190 3,000
1989/05/02 2,250 2,250 2,180 2,180 3,000
1989/05/01 2,260 2,260 2,250 2,250 3,000
1989/04/28 2,250 2,260 2,250 2,250 6,000
1989/04/27 2,250 2,280 2,250 2,260 33,000
1989/04/26 2,250 2,250 2,230 2,250 20,000
1989/04/25 2,230 2,250 2,220 2,250 20,000
1989/04/24 2,200 2,210 2,200 2,210 7,000
1989/04/21 2,170 2,200 2,150 2,180 24,000
1989/04/20 2,170 2,180 2,170 2,170 11,000
1989/04/19 2,200 2,200 2,170 2,170 5,000
1989/04/18 2,150 2,200 2,150 2,170 22,000
1989/04/17 2,170 2,170 2,150 2,150 11,000
1989/04/14 2,170 2,170 2,130 2,170 8,000
1989/04/13 2,150 2,170 2,140 2,170 4,000
1989/04/12 2,150 2,150 2,150 2,150 6,000
1989/04/11 2,180 2,180 2,150 2,150 3,000
1989/04/07 2,180 2,180 2,180 2,180 6,000
1989/04/06 2,180 2,180 2,150 2,150 4,000
1989/04/05 2,190 2,190 2,190 2,190 19,000
1989/04/04 2,190 2,190 2,190 2,190 4,000
1989/04/03 2,200 2,200 2,160 2,190 5,000
1989/03/31 2,160 2,200 2,160 2,200 3,000
1989/03/30 2,180 2,200 2,140 2,200 9,000
1989/03/29 2,180 2,200 2,180 2,200 5,000
1989/03/28 2,170 2,200 2,150 2,200 6,000
1989/03/27 2,150 2,200 2,150 2,200 14,000
1989/03/24 2,200 2,200 2,130 2,200 5,000
1989/03/23 2,200 2,200 2,200 2,200 3,000
1989/03/22 2,170 2,200 2,170 2,200 7,000
1989/03/20 2,170 2,170 2,130 2,130 12,000
1989/03/17 2,220 2,220 2,210 2,210 9,000
1989/03/16 2,210 2,220 2,210 2,220 2,000
1989/03/15 2,210 2,210 2,210 2,210 46,000
1989/03/14 2,210 2,220 2,210 2,210 21,000
1989/03/13 2,210 2,210 2,210 2,210 3,000
1989/03/10 2,280 2,280 2,210 2,210 24,000
1989/03/09 2,300 2,300 2,270 2,300 7,000
1989/03/08 2,300 2,300 2,280 2,300 20,000
1989/03/07 2,300 2,300 2,280 2,300 18,000
1989/03/06 2,300 2,300 2,300 2,300 6,000
1989/03/03 2,300 2,330 2,300 2,300 11,000
1989/03/02 2,310 2,310 2,300 2,300 10,000
1989/03/01 2,340 2,340 2,280 2,310 23,000
1989/02/28 2,320 2,370 2,300 2,360 15,000
1989/02/27 2,360 2,370 2,330 2,360 11,000
1989/02/23 2,430 2,430 2,390 2,390 11,000
1989/02/22 2,460 2,460 2,440 2,440 7,000
1989/02/21 2,450 2,470 2,450 2,470 7,000
1989/02/20 2,430 2,450 2,430 2,450 4,000
1989/02/17 2,450 2,450 2,430 2,430 6,000
1989/02/16 2,450 2,450 2,450 2,450 1,000
1989/02/15 2,470 2,470 2,450 2,450 2,000
1989/02/15 1 -> 1.10 分割
1989/02/14 2,690 2,690 2,650 2,650 2,000
1989/02/13 2,700 2,700 2,700 2,700 3,000
1989/02/10 2,740 2,750 2,720 2,720 8,000
1989/02/08 2,750 2,750 2,740 2,740 4,000
1989/02/06 2,850 2,850 2,840 2,840 2,000
1989/02/03 2,850 2,850 2,840 2,840 5,000
1989/02/02 2,850 2,850 2,810 2,810 4,000
1989/02/01 2,850 2,850 2,840 2,850 8,000
1989/01/31 2,760 2,850 2,760 2,850 11,000
1989/01/30 2,760 2,760 2,760 2,760 5,000
1989/01/28 2,760 2,760 2,760 2,760 1,000
1989/01/27 2,710 2,710 2,710 2,710 6,000
1989/01/26 2,690 2,690 2,690 2,690 3,000
1989/01/25 2,710 2,720 2,700 2,700 3,000
1989/01/24 2,700 2,700 2,700 2,700 4,000
1989/01/20 2,700 2,700 2,700 2,700 1,000
1989/01/19 2,710 2,710 2,700 2,700 3,000
1989/01/18 2,700 2,700 2,700 2,700 3,000
1989/01/13 2,700 2,700 2,700 2,700 2,000
1989/01/12 2,700 2,700 2,700 2,700 3,000
1989/01/11 2,650 2,700 2,650 2,700 10,000
1989/01/10 2,680 2,680 2,640 2,640 5,000
1989/01/09 2,700 2,700 2,680 2,680 3,000
1989/01/06 2,690 2,700 2,690 2,700 2,000
1989/01/05 2,700 2,700 2,700 2,700 2,000

このページの先頭へ