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
1993/12/30 1,700 1,700 1,700 1,700 1,000
1993/12/29 1,710 1,710 1,680 1,680 3,000
1993/12/28 1,710 1,710 1,710 1,710 5,000
1993/12/27 1,700 1,710 1,650 1,710 7,000
1993/12/24 1,700 1,720 1,700 1,720 8,000
1993/12/22 1,660 1,720 1,660 1,720 22,000
1993/12/21 1,780 1,780 1,680 1,680 23,000
1993/12/20 1,780 1,780 1,770 1,780 12,000
1993/12/17 1,780 1,780 1,780 1,780 9,000
1993/12/16 1,780 1,780 1,780 1,780 4,000
1993/12/15 1,800 1,800 1,780 1,780 15,000
1993/12/14 1,800 1,800 1,780 1,800 17,000
1993/12/10 1,850 1,850 1,800 1,800 21,000
1993/12/08 1,810 1,810 1,810 1,810 1,000
1993/12/07 1,850 1,850 1,830 1,830 12,000
1993/12/06 1,840 1,840 1,830 1,830 11,000
1993/12/03 1,840 1,860 1,840 1,850 11,000
1993/12/02 1,860 1,860 1,850 1,850 31,000
1993/12/01 1,800 1,860 1,800 1,860 23,000
1993/11/30 1,790 1,800 1,790 1,800 7,000
1993/11/29 1,860 1,860 1,800 1,800 16,000
1993/11/26 1,950 1,950 1,850 1,860 12,000
1993/11/25 1,960 1,970 1,940 1,970 16,000
1993/11/24 1,970 1,990 1,970 1,980 26,000
1993/11/22 1,930 1,960 1,930 1,950 18,000
1993/11/19 1,880 1,910 1,880 1,900 38,000
1993/11/18 1,880 1,880 1,860 1,880 6,000
1993/11/17 1,920 1,920 1,860 1,860 16,000
1993/11/16 1,930 1,930 1,920 1,920 12,000
1993/11/15 1,950 1,970 1,940 1,950 34,000
1993/11/12 1,920 1,950 1,920 1,950 22,000
1993/11/11 1,940 1,950 1,900 1,910 25,000
1993/11/10 1,990 1,990 1,930 1,950 28,000
1993/11/09 2,000 2,000 1,990 1,990 6,000
1993/11/08 2,000 2,000 2,000 2,000 1,000
1993/11/05 2,040 2,060 2,020 2,060 36,000
1993/11/04 2,090 2,090 2,040 2,040 15,000
1993/11/02 2,140 2,140 2,130 2,130 7,000
1993/11/01 2,160 2,160 2,140 2,140 6,000
1993/10/29 2,170 2,200 2,160 2,200 12,000
1993/10/28 2,150 2,160 2,150 2,160 10,000
1993/10/27 2,160 2,160 2,150 2,150 17,000
1993/10/26 2,160 2,170 2,160 2,160 14,000
1993/10/25 2,150 2,160 2,150 2,150 14,000
1993/10/22 2,160 2,160 2,150 2,160 13,000
1993/10/21 2,180 2,180 2,150 2,160 14,000
1993/10/20 2,220 2,230 2,180 2,180 9,000
1993/10/19 2,200 2,240 2,200 2,240 8,000
1993/10/18 2,250 2,250 2,230 2,250 20,000
1993/10/15 2,260 2,270 2,260 2,270 2,000
1993/10/14 2,260 2,300 2,260 2,260 29,000
1993/10/13 2,340 2,340 2,270 2,280 32,000
1993/10/12 2,440 2,440 2,390 2,390 3,000
1993/10/08 2,450 2,450 2,400 2,440 24,000
1993/10/07 2,450 2,450 2,400 2,430 21,000
1993/10/06 2,450 2,450 2,410 2,450 14,000
1993/10/05 2,490 2,490 2,430 2,470 23,000
1993/10/04 2,500 2,500 2,480 2,500 25,000
1993/10/01 2,390 2,520 2,390 2,470 92,000
1993/09/30 2,330 2,400 2,330 2,390 10,000
1993/09/29 2,320 2,330 2,320 2,320 43,000
1993/09/28 2,340 2,390 2,290 2,290 62,000
1993/09/27 2,390 2,400 2,390 2,400 2,000
1993/09/24 2,340 2,400 2,340 2,400 15,000
1993/09/22 2,270 2,380 2,270 2,380 5,000
1993/09/21 2,350 2,370 2,350 2,370 14,000
1993/09/20 2,340 2,340 2,320 2,320 6,000
1993/09/17 2,350 2,350 2,320 2,320 6,000
1993/09/16 2,340 2,400 2,330 2,400 23,000
1993/09/14 2,330 2,330 2,330 2,330 3,000
1993/09/13 2,350 2,350 2,310 2,310 8,000
1993/09/10 2,350 2,400 2,350 2,350 23,000
1993/09/09 2,320 2,320 2,320 2,320 7,000
1993/09/08 2,310 2,320 2,310 2,320 3,000
1993/09/07 2,320 2,320 2,320 2,320 1,000
1993/09/06 2,380 2,380 2,370 2,380 27,000
1993/09/03 2,370 2,450 2,370 2,400 109,000
1993/09/02 2,210 2,310 2,200 2,310 118,000
1993/09/01 2,200 2,250 2,200 2,200 16,000
1993/08/31 2,200 2,200 2,190 2,200 12,000
1993/08/30 2,150 2,150 2,150 2,150 16,000
1993/08/27 2,150 2,150 2,150 2,150 1,000
1993/08/26 2,150 2,150 2,150 2,150 3,000
1993/08/24 2,150 2,150 2,150 2,150 2,000
1993/08/23 2,150 2,160 2,150 2,150 15,000
1993/08/20 2,150 2,150 2,150 2,150 6,000
1993/08/19 2,150 2,150 2,140 2,150 8,000
1993/08/18 2,150 2,150 2,110 2,150 4,000
1993/08/17 2,170 2,170 2,150 2,150 2,000
1993/08/17 1 -> 1.10 分割
1993/08/16 2,400 2,430 2,390 2,400 29,000
1993/08/13 2,380 2,410 2,380 2,400 62,000
1993/08/12 2,360 2,360 2,350 2,360 9,000
1993/08/11 2,380 2,380 2,350 2,350 7,000
1993/08/10 2,370 2,380 2,360 2,380 37,000
1993/08/09 2,360 2,370 2,360 2,370 2,000
1993/08/06 2,400 2,400 2,400 2,400 16,000
1993/08/05 2,400 2,400 2,400 2,400 16,000
1993/08/04 2,400 2,400 2,380 2,400 21,000
1993/08/03 2,450 2,450 2,400 2,400 32,000
1993/07/30 2,440 2,440 2,420 2,420 2,000
1993/07/29 2,440 2,440 2,400 2,440 7,000
1993/07/28 2,450 2,460 2,450 2,450 8,000
1993/07/27 2,450 2,450 2,450 2,450 3,000
1993/07/26 2,450 2,450 2,440 2,450 29,000
1993/07/23 2,450 2,450 2,450 2,450 5,000
1993/07/22 2,440 2,450 2,440 2,450 5,000
1993/07/21 2,450 2,450 2,450 2,450 20,000
1993/07/20 2,500 2,500 2,450 2,450 8,000
1993/07/19 2,480 2,480 2,450 2,480 23,000
1993/07/16 2,400 2,450 2,400 2,450 8,000
1993/07/15 2,400 2,440 2,400 2,400 33,000
1993/07/14 2,400 2,400 2,380 2,380 11,000
1993/07/13 2,350 2,400 2,350 2,400 2,000
1993/07/09 2,320 2,320 2,310 2,310 18,000
1993/07/07 2,340 2,340 2,310 2,310 5,000
1993/07/06 2,330 2,330 2,320 2,320 8,000
1993/07/05 2,330 2,330 2,330 2,330 1,000
1993/07/02 2,310 2,330 2,310 2,310 13,000
1993/07/01 2,370 2,370 2,350 2,350 13,000
1993/06/30 2,360 2,400 2,360 2,400 27,000
1993/06/29 2,360 2,400 2,360 2,400 13,000
1993/06/28 2,310 2,340 2,310 2,340 7,000
1993/06/25 2,350 2,350 2,310 2,310 11,000
1993/06/24 2,310 2,310 2,310 2,310 4,000
1993/06/23 2,300 2,300 2,300 2,300 3,000
1993/06/22 2,360 2,360 2,360 2,360 1,000
1993/06/21 2,400 2,400 2,360 2,360 16,000
1993/06/18 2,400 2,400 2,400 2,400 7,000
1993/06/17 2,350 2,350 2,330 2,350 10,000
1993/06/16 2,350 2,350 2,310 2,350 9,000
1993/06/15 2,330 2,350 2,330 2,350 10,000
1993/06/14 2,400 2,400 2,350 2,350 3,000
1993/06/11 2,320 2,320 2,320 2,320 1,000
1993/06/10 2,400 2,400 2,370 2,400 5,000
1993/06/08 2,400 2,400 2,400 2,400 1,000
1993/06/07 2,450 2,450 2,400 2,400 8,000
1993/06/04 2,450 2,450 2,440 2,450 4,000
1993/06/03 2,370 2,430 2,370 2,430 15,000
1993/06/02 2,350 2,350 2,300 2,300 88,000
1993/06/01 2,350 2,350 2,350 2,350 2,000
1993/05/31 2,400 2,400 2,330 2,330 2,000
1993/05/28 2,340 2,400 2,300 2,400 41,000
1993/05/27 2,440 2,440 2,330 2,330 27,000
1993/05/25 2,490 2,500 2,470 2,500 66,000
1993/05/24 2,490 2,490 2,470 2,470 16,000
1993/05/21 2,440 2,480 2,440 2,450 24,000
1993/05/20 2,380 2,400 2,380 2,400 24,000
1993/05/19 2,400 2,400 2,400 2,400 13,000
1993/05/18 2,470 2,470 2,450 2,450 2,000
1993/05/17 2,470 2,480 2,470 2,480 12,000
1993/05/14 2,480 2,480 2,430 2,470 30,000
1993/05/13 2,520 2,520 2,480 2,480 79,000
1993/05/12 2,490 2,510 2,470 2,500 91,000
1993/05/11 2,310 2,450 2,310 2,430 71,000
1993/05/10 2,220 2,310 2,220 2,310 33,000
1993/05/07 2,300 2,300 2,280 2,280 3,000
1993/05/06 2,300 2,300 2,270 2,270 11,000
1993/04/30 2,250 2,260 2,250 2,250 21,000
1993/04/28 2,280 2,280 2,210 2,250 39,000
1993/04/27 2,300 2,300 2,300 2,300 4,000
1993/04/26 2,340 2,340 2,300 2,300 11,000
1993/04/23 2,340 2,350 2,340 2,350 25,000
1993/04/22 2,390 2,420 2,350 2,350 36,000
1993/04/21 2,310 2,360 2,310 2,350 33,000
1993/04/20 2,300 2,300 2,290 2,290 10,000
1993/04/19 2,300 2,300 2,270 2,290 1,311,000
1993/04/16 2,300 2,360 2,300 2,300 10,000
1993/04/15 2,300 2,310 2,280 2,300 24,000
1993/04/14 2,260 2,260 2,260 2,260 3,000
1993/04/13 2,350 2,350 2,300 2,300 42,000
1993/04/12 2,400 2,400 2,310 2,310 17,000
1993/04/09 2,400 2,400 2,370 2,400 14,000
1993/04/08 2,420 2,420 2,400 2,400 20,000
1993/04/07 2,370 2,440 2,370 2,400 53,000
1993/04/06 2,490 2,490 2,370 2,400 39,000
1993/04/05 2,390 2,510 2,390 2,510 54,000
1993/04/02 2,140 2,290 2,140 2,260 62,000
1993/04/01 2,070 2,100 2,050 2,100 51,000
1993/03/31 2,030 2,030 2,030 2,030 7,000
1993/03/30 2,090 2,100 2,030 2,030 10,000
1993/03/29 2,070 2,090 2,070 2,090 71,000
1993/03/26 2,000 2,050 1,970 2,050 39,000
1993/03/25 1,930 1,950 1,930 1,950 17,000
1993/03/24 1,950 1,950 1,940 1,950 18,000
1993/03/23 2,000 2,000 2,000 2,000 4,000
1993/03/22 2,000 2,020 1,960 2,000 45,000
1993/03/19 2,030 2,050 2,000 2,000 91,000
1993/03/18 1,940 2,050 1,940 2,000 82,000
1993/03/17 1,860 1,950 1,860 1,900 122,000
1993/03/16 1,810 1,850 1,810 1,850 100,000
1993/03/15 1,790 1,840 1,790 1,820 86,000
1993/03/12 1,770 1,800 1,770 1,800 39,000
1993/03/11 1,750 1,760 1,750 1,750 46,000
1993/03/10 1,700 1,720 1,700 1,710 55,000
1993/03/09 1,740 1,750 1,740 1,750 10,000
1993/03/08 1,730 1,730 1,730 1,730 16,000
1993/03/05 1,730 1,730 1,730 1,730 4,000
1993/03/04 1,750 1,750 1,730 1,730 12,000
1993/03/03 1,710 1,730 1,710 1,730 26,000
1993/03/02 1,720 1,720 1,700 1,700 2,000
1993/03/01 1,710 1,720 1,710 1,710 15,000
1993/02/26 1,720 1,720 1,700 1,700 9,000
1993/02/25 1,700 1,720 1,700 1,720 16,000
1993/02/24 1,710 1,740 1,710 1,710 14,000
1993/02/23 1,700 1,700 1,700 1,700 3,000
1993/02/22 1,710 1,720 1,710 1,720 15,000
1993/02/19 1,760 1,760 1,710 1,710 8,000
1993/02/18 1,750 1,770 1,750 1,760 21,000
1993/02/17 1,770 1,770 1,750 1,750 9,000
1993/02/16 1,740 1,780 1,740 1,770 10,000
1993/02/16 1 -> 1.20 分割
1993/02/15 2,140 2,160 2,130 2,140 52,000
1993/02/12 2,150 2,150 2,130 2,140 22,000
1993/02/10 2,160 2,160 2,150 2,150 29,000
1993/02/09 2,140 2,190 2,140 2,160 50,000
1993/02/08 2,130 2,160 2,130 2,130 21,000
1993/02/05 2,160 2,160 2,120 2,120 81,000
1993/02/04 2,140 2,190 2,140 2,190 52,000
1993/02/03 2,140 2,160 2,140 2,140 36,000
1993/02/02 2,150 2,160 2,140 2,150 22,000
1993/02/01 2,150 2,160 2,150 2,160 26,000
1993/01/29 2,170 2,170 2,150 2,150 29,000
1993/01/28 2,180 2,190 2,150 2,170 18,000
1993/01/27 2,130 2,190 2,130 2,190 9,000
1993/01/26 2,080 2,130 2,080 2,080 28,000
1993/01/25 2,080 2,080 2,080 2,080 10,000
1993/01/22 2,080 2,080 2,080 2,080 1,000
1993/01/21 2,110 2,110 2,050 2,050 32,000
1993/01/20 2,130 2,130 2,100 2,110 17,000
1993/01/19 2,100 2,150 2,100 2,150 28,000
1993/01/18 2,100 2,120 2,080 2,080 35,000
1993/01/14 2,140 2,140 2,100 2,100 35,000
1993/01/13 2,150 2,230 2,150 2,160 148,000
1993/01/07 2,040 2,040 2,040 2,040 4,000
1993/01/06 1,970 2,050 1,970 2,050 14,000
1993/01/05 1,950 1,950 1,950 1,950 3,000
1993/01/04 1,960 1,960 1,950 1,950 4,000

このページの先頭へ