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 |
|---|---|---|---|---|---|
| 1998/12/28 | 1,050 | 1,100 | 1,050 | 1,100 | 8,000 |
| 1998/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/12/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/12/22 | 1,100 | 1,100 | 1,089 | 1,089 | 4,000 |
| 1998/12/21 | 1,050 | 1,100 | 1,050 | 1,100 | 22,000 |
| 1998/12/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/12/17 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1998/12/15 | 1,040 | 1,080 | 1,040 | 1,080 | 25,000 |
| 1998/12/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1998/12/11 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1998/12/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1998/12/02 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1998/12/01 | 1,010 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1998/11/30 | 970 | 1,010 | 970 | 1,010 | 14,000 |
| 1998/11/27 | 916 | 1,000 | 916 | 970 | 38,000 |
| 1998/11/26 | 921 | 921 | 921 | 921 | 11,000 |
| 1998/11/25 | 950 | 970 | 950 | 950 | 17,000 |
| 1998/11/24 | 935 | 945 | 935 | 940 | 55,000 |
| 1998/11/20 | 930 | 935 | 930 | 935 | 16,000 |
| 1998/11/19 | 939 | 939 | 930 | 930 | 5,000 |
| 1998/11/18 | 940 | 940 | 939 | 939 | 3,000 |
| 1998/11/17 | 939 | 939 | 939 | 939 | 2,000 |
| 1998/11/16 | 930 | 939 | 930 | 939 | 6,000 |
| 1998/11/13 | 930 | 930 | 930 | 930 | 1,000 |
| 1998/11/12 | 980 | 980 | 950 | 950 | 3,000 |
| 1998/11/11 | 936 | 936 | 930 | 930 | 13,000 |
| 1998/11/06 | 922 | 922 | 922 | 922 | 1,000 |
| 1998/11/05 | 915 | 915 | 915 | 915 | 4,000 |
| 1998/11/04 | 989 | 989 | 910 | 910 | 13,000 |
| 1998/11/02 | 980 | 989 | 980 | 989 | 11,000 |
| 1998/10/30 | 974 | 974 | 974 | 974 | 1,000 |
| 1998/10/29 | 970 | 970 | 970 | 970 | 2,000 |
| 1998/10/28 | 961 | 970 | 961 | 970 | 9,000 |
| 1998/10/27 | 960 | 960 | 960 | 960 | 1,000 |
| 1998/10/26 | 960 | 960 | 960 | 960 | 3,000 |
| 1998/10/23 | 950 | 960 | 950 | 960 | 7,000 |
| 1998/10/22 | 950 | 950 | 950 | 950 | 2,000 |
| 1998/10/21 | 899 | 990 | 899 | 950 | 29,000 |
| 1998/10/20 | 899 | 899 | 899 | 899 | 5,000 |
| 1998/10/19 | 870 | 870 | 865 | 865 | 7,000 |
| 1998/10/16 | 865 | 865 | 865 | 865 | 8,000 |
| 1998/10/15 | 930 | 930 | 865 | 865 | 29,000 |
| 1998/10/14 | 950 | 950 | 930 | 930 | 27,000 |
| 1998/10/13 | 950 | 951 | 950 | 951 | 11,000 |
| 1998/10/12 | 991 | 991 | 991 | 991 | 10,000 |
| 1998/10/09 | 951 | 951 | 950 | 951 | 4,000 |
| 1998/10/08 | 950 | 950 | 950 | 950 | 1,000 |
| 1998/10/07 | 950 | 951 | 950 | 950 | 30,000 |
| 1998/10/06 | 952 | 952 | 950 | 950 | 15,000 |
| 1998/10/05 | 988 | 988 | 988 | 988 | 1,000 |
| 1998/10/02 | 990 | 990 | 989 | 989 | 5,000 |
| 1998/10/01 | 990 | 990 | 989 | 990 | 6,000 |
| 1998/09/30 | 989 | 989 | 989 | 989 | 2,000 |
| 1998/09/28 | 951 | 990 | 951 | 990 | 9,000 |
| 1998/09/25 | 950 | 951 | 945 | 951 | 5,000 |
| 1998/09/24 | 954 | 954 | 950 | 950 | 26,000 |
| 1998/09/22 | 969 | 969 | 954 | 955 | 16,000 |
| 1998/09/21 | 970 | 970 | 955 | 955 | 26,000 |
| 1998/09/18 | 960 | 960 | 955 | 955 | 12,000 |
| 1998/09/17 | 955 | 955 | 955 | 955 | 3,000 |
| 1998/09/16 | 980 | 980 | 979 | 979 | 3,000 |
| 1998/09/14 | 985 | 985 | 985 | 985 | 1,000 |
| 1998/09/11 | 960 | 960 | 955 | 955 | 12,000 |
| 1998/09/10 | 975 | 975 | 955 | 955 | 4,000 |
| 1998/09/09 | 980 | 980 | 975 | 975 | 13,000 |
| 1998/09/04 | 990 | 1,000 | 990 | 990 | 23,000 |
| 1998/09/03 | 990 | 1,010 | 990 | 1,000 | 23,000 |
| 1998/09/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1998/09/01 | 990 | 990 | 990 | 990 | 2,000 |
| 1998/08/31 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1998/08/28 | 1,039 | 1,039 | 1,039 | 1,039 | 8,000 |
| 1998/08/26 | 1,039 | 1,040 | 1,039 | 1,040 | 13,000 |
| 1998/08/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1998/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/08/21 | 1,042 | 1,050 | 1,042 | 1,050 | 24,000 |
| 1998/08/20 | 1,040 | 1,041 | 1,040 | 1,040 | 6,000 |
| 1998/08/19 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 1998/08/18 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1998/08/17 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1998/08/14 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1998/08/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1998/08/12 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 1998/08/11 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1998/08/07 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1998/08/06 | 1,058 | 1,058 | 1,040 | 1,041 | 10,000 |
| 1998/08/05 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1998/08/04 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 1998/07/31 | 1,098 | 1,098 | 1,040 | 1,040 | 6,000 |
| 1998/07/29 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 1998/07/28 | 1,041 | 1,099 | 1,041 | 1,099 | 10,000 |
| 1998/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1998/07/24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1998/07/23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1998/07/22 | 1,100 | 1,100 | 1,060 | 1,060 | 5,000 |
| 1998/07/21 | 1,040 | 1,080 | 1,040 | 1,080 | 23,000 |
| 1998/07/17 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 |
| 1998/07/16 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1998/07/15 | 1,030 | 1,050 | 1,020 | 1,020 | 33,000 |
| 1998/07/14 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1998/07/13 | 1,001 | 1,050 | 1,001 | 1,040 | 3,000 |
| 1998/07/10 | 1,000 | 1,030 | 1,000 | 1,001 | 15,000 |
| 1998/07/09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1998/07/08 | 1,012 | 1,050 | 1,012 | 1,040 | 8,000 |
| 1998/07/07 | 1,011 | 1,040 | 1,010 | 1,010 | 3,000 |
| 1998/07/06 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 1998/07/03 | 1,004 | 1,004 | 1,004 | 1,004 | 6,000 |
| 1998/07/02 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1998/06/30 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1998/06/29 | 970 | 1,000 | 970 | 1,000 | 17,000 |
| 1998/06/26 | 970 | 970 | 970 | 970 | 21,000 |
| 1998/06/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1998/06/23 | 1,000 | 1,030 | 1,000 | 1,010 | 32,000 |
| 1998/06/22 | 970 | 1,000 | 970 | 1,000 | 8,000 |
| 1998/06/18 | 958 | 958 | 955 | 956 | 23,000 |
| 1998/06/17 | 960 | 960 | 960 | 960 | 2,000 |
| 1998/06/16 | 960 | 960 | 960 | 960 | 3,000 |
| 1998/06/15 | 955 | 955 | 955 | 955 | 1,000 |
| 1998/06/12 | 980 | 981 | 980 | 981 | 27,000 |
| 1998/06/11 | 960 | 960 | 956 | 958 | 8,000 |
| 1998/06/10 | 980 | 981 | 980 | 981 | 3,000 |
| 1998/06/09 | 980 | 980 | 980 | 980 | 4,000 |
| 1998/06/08 | 980 | 980 | 980 | 980 | 3,000 |
| 1998/06/05 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1998/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/06/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1998/06/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1998/05/28 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 1998/05/27 | 1,000 | 1,001 | 1,000 | 1,001 | 3,000 |
| 1998/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/05/22 | 1,000 | 1,029 | 1,000 | 1,029 | 15,000 |
| 1998/05/21 | 955 | 1,000 | 955 | 1,000 | 10,000 |
| 1998/05/20 | 1,000 | 1,000 | 940 | 940 | 3,000 |
| 1998/05/19 | 931 | 931 | 931 | 931 | 4,000 |
| 1998/05/15 | 926 | 930 | 926 | 927 | 8,000 |
| 1998/05/14 | 925 | 930 | 925 | 930 | 5,000 |
| 1998/05/13 | 930 | 930 | 925 | 925 | 7,000 |
| 1998/05/12 | 952 | 955 | 948 | 948 | 10,000 |
| 1998/05/11 | 949 | 950 | 945 | 950 | 23,000 |
| 1998/05/08 | 950 | 950 | 950 | 950 | 9,000 |
| 1998/05/07 | 945 | 955 | 945 | 955 | 18,000 |
| 1998/05/06 | 941 | 945 | 941 | 945 | 5,000 |
| 1998/05/01 | 939 | 939 | 928 | 930 | 12,000 |
| 1998/04/30 | 930 | 942 | 930 | 939 | 19,000 |
| 1998/04/28 | 987 | 987 | 942 | 942 | 14,000 |
| 1998/04/27 | 988 | 988 | 980 | 988 | 15,000 |
| 1998/04/24 | 990 | 990 | 981 | 989 | 11,000 |
| 1998/04/22 | 982 | 1,000 | 982 | 990 | 8,000 |
| 1998/04/21 | 1,010 | 1,010 | 980 | 980 | 28,000 |
| 1998/04/20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1998/04/17 | 1,000 | 1,002 | 1,000 | 1,002 | 23,000 |
| 1998/04/14 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 1998/04/09 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 |
| 1998/04/08 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 |
| 1998/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1998/04/06 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 |
| 1998/04/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/04/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/03/31 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1998/03/30 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1998/03/27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1998/03/26 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1998/03/25 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1998/03/24 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 1998/03/23 | 1,010 | 1,050 | 1,010 | 1,020 | 49,000 |
| 1998/03/20 | 1,000 | 1,020 | 995 | 1,020 | 42,000 |
| 1998/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1998/03/17 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1998/03/16 | 1,010 | 1,010 | 1,010 | 1,010 | 39,000 |
| 1998/03/13 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1998/03/12 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
| 1998/03/11 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1998/03/10 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1998/03/09 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 |
| 1998/03/06 | 1,010 | 1,010 | 1,010 | 1,010 | 50,000 |
| 1998/03/05 | 1,010 | 1,010 | 1,010 | 1,010 | 17,000 |
| 1998/03/04 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1998/03/03 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 |
| 1998/03/02 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1998/02/27 | 1,020 | 1,030 | 1,010 | 1,030 | 60,000 |
| 1998/02/26 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 |
| 1998/02/25 | 1,010 | 1,040 | 1,010 | 1,040 | 2,000 |
| 1998/02/24 | 1,070 | 1,070 | 1,030 | 1,030 | 14,000 |
| 1998/02/23 | 1,040 | 1,080 | 1,030 | 1,070 | 34,000 |
| 1998/02/20 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1998/02/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/02/18 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 1998/02/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/02/13 | 1,030 | 1,040 | 1,020 | 1,030 | 12,000 |
| 1998/02/12 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1998/02/05 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1998/02/04 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 |
| 1998/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1998/02/02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1998/01/30 | 1,070 | 1,070 | 1,010 | 1,010 | 6,000 |
| 1998/01/29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1998/01/28 | 1,010 | 1,080 | 1,010 | 1,050 | 14,000 |
| 1998/01/27 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1998/01/26 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1998/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998/01/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1998/01/21 | 1,000 | 1,070 | 1,000 | 1,070 | 24,000 |
| 1998/01/20 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1998/01/19 | 985 | 985 | 985 | 985 | 2,000 |
| 1998/01/16 | 975 | 975 | 975 | 975 | 1,000 |
| 1998/01/14 | 975 | 975 | 970 | 975 | 23,000 |
| 1998/01/13 | 980 | 980 | 975 | 975 | 6,000 |
| 1998/01/09 | 984 | 984 | 984 | 984 | 1,000 |
| 1998/01/08 | 975 | 989 | 975 | 985 | 8,000 |
| 1998/01/07 | 980 | 1,000 | 975 | 975 | 10,000 |
| 1998/01/06 | 980 | 1,000 | 980 | 1,000 | 10,000 |
| 1998/01/05 | 990 | 990 | 990 | 990 | 1,000 |