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 |
|---|---|---|---|---|---|
| 1999/12/28 | 1,000 | 1,070 | 1,000 | 1,070 | 7,000 |
| 1999/12/27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999/12/24 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1999/12/22 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
| 1999/12/21 | 1,050 | 1,050 | 1,000 | 1,000 | 23,000 |
| 1999/12/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/12/17 | 1,000 | 1,020 | 1,000 | 1,020 | 35,000 |
| 1999/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | 64,000 |
| 1999/12/14 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 |
| 1999/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1999/12/08 | 1,001 | 1,001 | 1,000 | 1,000 | 24,000 |
| 1999/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/12/06 | 1,049 | 1,050 | 1,049 | 1,050 | 14,000 |
| 1999/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1999/12/02 | 1,089 | 1,090 | 1,080 | 1,090 | 10,000 |
| 1999/12/01 | 1,099 | 1,099 | 1,090 | 1,090 | 9,000 |
| 1999/11/30 | 1,110 | 1,110 | 1,100 | 1,110 | 9,000 |
| 1999/11/29 | 1,169 | 1,180 | 1,130 | 1,131 | 39,000 |
| 1999/11/26 | 1,189 | 1,189 | 1,186 | 1,189 | 23,000 |
| 1999/11/25 | 1,190 | 1,192 | 1,190 | 1,192 | 8,000 |
| 1999/11/24 | 1,209 | 1,209 | 1,190 | 1,192 | 25,000 |
| 1999/11/22 | 1,200 | 1,220 | 1,200 | 1,220 | 29,000 |
| 1999/11/19 | 1,200 | 1,200 | 1,199 | 1,200 | 5,000 |
| 1999/11/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/11/17 | 1,195 | 1,199 | 1,195 | 1,199 | 8,000 |
| 1999/11/16 | 1,195 | 1,200 | 1,195 | 1,200 | 9,000 |
| 1999/11/15 | 1,195 | 1,195 | 1,189 | 1,190 | 7,000 |
| 1999/11/12 | 1,200 | 1,200 | 1,199 | 1,200 | 8,000 |
| 1999/11/11 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 1999/11/09 | 1,196 | 1,210 | 1,196 | 1,210 | 4,000 |
| 1999/11/08 | 1,230 | 1,230 | 1,210 | 1,211 | 4,000 |
| 1999/11/05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1999/11/04 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 |
| 1999/11/02 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1999/11/01 | 1,249 | 1,249 | 1,195 | 1,200 | 3,000 |
| 1999/10/29 | 1,248 | 1,248 | 1,195 | 1,195 | 5,000 |
| 1999/10/28 | 1,249 | 1,249 | 1,249 | 1,249 | 8,000 |
| 1999/10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 |
| 1999/10/25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1999/10/22 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 |
| 1999/10/21 | 1,232 | 1,250 | 1,230 | 1,250 | 85,000 |
| 1999/10/20 | 1,250 | 1,250 | 1,230 | 1,250 | 18,000 |
| 1999/10/19 | 1,250 | 1,250 | 1,150 | 1,250 | 17,000 |
| 1999/10/18 | 1,250 | 1,250 | 1,240 | 1,250 | 4,000 |
| 1999/10/14 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1999/10/13 | 1,279 | 1,280 | 1,279 | 1,280 | 2,000 |
| 1999/10/08 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1999/10/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/10/06 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1999/10/04 | 1,299 | 1,350 | 1,299 | 1,350 | 10,000 |
| 1999/10/01 | 1,330 | 1,330 | 1,320 | 1,330 | 15,000 |
| 1999/09/30 | 1,280 | 1,310 | 1,280 | 1,310 | 9,000 |
| 1999/09/29 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1999/09/28 | 1,265 | 1,280 | 1,265 | 1,280 | 19,000 |
| 1999/09/27 | 1,280 | 1,280 | 1,280 | 1,280 | 12,000 |
| 1999/09/24 | 1,260 | 1,280 | 1,260 | 1,280 | 11,000 |
| 1999/09/22 | 1,265 | 1,270 | 1,265 | 1,270 | 9,000 |
| 1999/09/21 | 1,270 | 1,270 | 1,265 | 1,265 | 37,000 |
| 1999/09/20 | 1,272 | 1,272 | 1,265 | 1,270 | 22,000 |
| 1999/09/17 | 1,270 | 1,270 | 1,265 | 1,270 | 10,000 |
| 1999/09/16 | 1,270 | 1,280 | 1,270 | 1,280 | 14,000 |
| 1999/09/14 | 1,280 | 1,280 | 1,270 | 1,271 | 3,000 |
| 1999/09/13 | 1,270 | 1,280 | 1,260 | 1,280 | 20,000 |
| 1999/09/10 | 1,280 | 1,280 | 1,270 | 1,280 | 17,000 |
| 1999/09/09 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1999/09/08 | 1,280 | 1,280 | 1,260 | 1,280 | 18,000 |
| 1999/09/07 | 1,279 | 1,280 | 1,260 | 1,280 | 13,000 |
| 1999/09/06 | 1,281 | 1,282 | 1,260 | 1,280 | 14,000 |
| 1999/09/03 | 1,295 | 1,295 | 1,285 | 1,285 | 7,000 |
| 1999/09/02 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 |
| 1999/09/01 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 |
| 1999/08/31 | 1,295 | 1,300 | 1,295 | 1,300 | 4,000 |
| 1999/08/30 | 1,300 | 1,310 | 1,295 | 1,295 | 8,000 |
| 1999/08/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/08/25 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1999/08/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1999/08/23 | 1,285 | 1,315 | 1,285 | 1,315 | 19,000 |
| 1999/08/20 | 1,350 | 1,350 | 1,285 | 1,285 | 4,000 |
| 1999/08/19 | 1,280 | 1,280 | 1,270 | 1,275 | 18,000 |
| 1999/08/18 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 1999/08/17 | 1,281 | 1,281 | 1,280 | 1,280 | 8,000 |
| 1999/08/16 | 1,281 | 1,282 | 1,280 | 1,281 | 9,000 |
| 1999/08/13 | 1,291 | 1,291 | 1,280 | 1,280 | 4,000 |
| 1999/08/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/08/11 | 1,300 | 1,300 | 1,298 | 1,300 | 14,000 |
| 1999/08/10 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 |
| 1999/08/09 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/08/06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1999/08/05 | 1,300 | 1,300 | 1,290 | 1,290 | 9,000 |
| 1999/08/04 | 1,302 | 1,310 | 1,302 | 1,310 | 2,000 |
| 1999/08/03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1999/07/30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1999/07/28 | 1,301 | 1,380 | 1,301 | 1,380 | 6,000 |
| 1999/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/07/22 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 |
| 1999/07/21 | 1,350 | 1,390 | 1,350 | 1,390 | 19,000 |
| 1999/07/19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/07/16 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/07/15 | 1,320 | 1,350 | 1,320 | 1,350 | 18,000 |
| 1999/07/14 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 |
| 1999/07/13 | 1,310 | 1,310 | 1,300 | 1,300 | 10,000 |
| 1999/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/07/07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1999/07/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1999/07/05 | 1,300 | 1,301 | 1,300 | 1,300 | 3,000 |
| 1999/07/02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1999/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/06/28 | 1,300 | 1,350 | 1,300 | 1,350 | 15,000 |
| 1999/06/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/06/23 | 1,390 | 1,390 | 1,300 | 1,300 | 6,000 |
| 1999/06/22 | 1,340 | 1,390 | 1,340 | 1,390 | 14,000 |
| 1999/06/21 | 1,280 | 1,339 | 1,280 | 1,339 | 11,000 |
| 1999/06/18 | 1,280 | 1,280 | 1,251 | 1,280 | 6,000 |
| 1999/06/17 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |
| 1999/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/06/14 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1999/06/11 | 1,251 | 1,260 | 1,251 | 1,260 | 2,000 |
| 1999/06/10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/06/09 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1999/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1999/06/02 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1999/06/01 | 1,250 | 1,260 | 1,250 | 1,250 | 13,000 |
| 1999/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/05/28 | 1,231 | 1,260 | 1,231 | 1,260 | 16,000 |
| 1999/05/27 | 1,200 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1999/05/26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1999/05/25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/05/24 | 1,230 | 1,230 | 1,200 | 1,200 | 6,000 |
| 1999/05/21 | 1,170 | 1,200 | 1,170 | 1,200 | 27,000 |
| 1999/05/20 | 1,170 | 1,170 | 1,160 | 1,170 | 4,000 |
| 1999/05/18 | 1,161 | 1,161 | 1,160 | 1,160 | 12,000 |
| 1999/05/17 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1999/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/05/13 | 1,150 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1999/05/12 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1999/05/11 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1999/05/10 | 1,160 | 1,170 | 1,160 | 1,160 | 12,000 |
| 1999/05/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1999/05/06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/04/30 | 1,185 | 1,185 | 1,150 | 1,150 | 3,000 |
| 1999/04/28 | 1,150 | 1,185 | 1,150 | 1,185 | 8,000 |
| 1999/04/27 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1999/04/26 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 |
| 1999/04/23 | 1,100 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1999/04/22 | 1,197 | 1,197 | 1,190 | 1,193 | 5,000 |
| 1999/04/21 | 1,140 | 1,199 | 1,140 | 1,199 | 26,000 |
| 1999/04/20 | 1,140 | 1,140 | 1,130 | 1,140 | 16,000 |
| 1999/04/19 | 1,120 | 1,135 | 1,120 | 1,121 | 11,000 |
| 1999/04/16 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1999/04/15 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 |
| 1999/04/14 | 1,070 | 1,070 | 1,068 | 1,070 | 11,000 |
| 1999/04/13 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 |
| 1999/04/12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1999/04/09 | 1,070 | 1,071 | 1,070 | 1,070 | 8,000 |
| 1999/04/08 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1999/04/07 | 1,071 | 1,072 | 1,067 | 1,067 | 7,000 |
| 1999/04/06 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1999/04/05 | 1,070 | 1,071 | 1,070 | 1,071 | 2,000 |
| 1999/04/02 | 1,070 | 1,071 | 1,070 | 1,071 | 7,000 |
| 1999/04/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/03/30 | 1,073 | 1,074 | 1,073 | 1,073 | 11,000 |
| 1999/03/29 | 1,072 | 1,080 | 1,072 | 1,073 | 11,000 |
| 1999/03/26 | 1,062 | 1,063 | 1,062 | 1,063 | 4,000 |
| 1999/03/25 | 1,062 | 1,062 | 1,040 | 1,040 | 11,000 |
| 1999/03/24 | 1,050 | 1,051 | 1,050 | 1,051 | 7,000 |
| 1999/03/23 | 1,030 | 1,050 | 1,010 | 1,030 | 41,000 |
| 1999/03/19 | 1,020 | 1,025 | 1,010 | 1,010 | 27,000 |
| 1999/03/18 | 1,020 | 1,020 | 1,011 | 1,011 | 4,000 |
| 1999/03/17 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1999/03/15 | 1,020 | 1,020 | 1,015 | 1,020 | 4,000 |
| 1999/03/12 | 1,020 | 1,021 | 1,015 | 1,015 | 43,000 |
| 1999/03/11 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1999/03/10 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 1999/03/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/03/04 | 1,020 | 1,021 | 1,020 | 1,021 | 2,000 |
| 1999/03/03 | 1,010 | 1,020 | 1,000 | 1,020 | 24,000 |
| 1999/03/02 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1999/03/01 | 985 | 1,020 | 985 | 1,020 | 8,000 |
| 1999/02/26 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 1999/02/25 | 1,014 | 1,014 | 1,010 | 1,014 | 22,000 |
| 1999/02/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1999/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1999/02/22 | 1,041 | 1,070 | 1,040 | 1,050 | 26,000 |
| 1999/02/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/02/17 | 1,016 | 1,020 | 1,016 | 1,020 | 3,000 |
| 1999/02/16 | 1,021 | 1,021 | 1,010 | 1,010 | 2,000 |
| 1999/02/15 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 1999/02/12 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 1999/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/02/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/02/05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1999/02/04 | 1,036 | 1,037 | 1,036 | 1,037 | 2,000 |
| 1999/02/03 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 1999/02/02 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1999/02/01 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1999/01/29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/01/28 | 1,021 | 1,070 | 1,021 | 1,070 | 8,000 |
| 1999/01/26 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 |
| 1999/01/25 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 1999/01/22 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 1999/01/21 | 1,020 | 1,100 | 1,020 | 1,100 | 22,000 |
| 1999/01/20 | 1,070 | 1,070 | 1,020 | 1,020 | 3,000 |
| 1999/01/19 | 1,069 | 1,070 | 1,069 | 1,070 | 2,000 |
| 1999/01/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1999/01/14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/01/13 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1999/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/01/08 | 1,010 | 1,080 | 1,010 | 1,080 | 4,000 |
| 1999/01/07 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 1999/01/06 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1999/01/05 | 1,079 | 1,079 | 1,079 | 1,079 | 4,000 |