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
2000/12/28 989 989 989 989 7,000
2000/12/26 964 1,000 964 1,000 7,000
2000/12/25 921 921 921 921 1,000
2000/12/22 941 990 941 980 9,000
2000/12/21 920 940 920 940 15,000
2000/12/20 920 920 890 890 3,000
2000/12/19 910 910 910 910 2,000
2000/12/18 930 930 930 930 13,000
2000/12/15 920 930 920 930 25,000
2000/12/13 910 910 910 910 1,000
2000/12/11 920 920 920 920 40,000
2000/12/08 920 921 920 920 42,000
2000/12/04 910 910 910 910 1,000
2000/12/01 943 943 940 940 3,000
2000/11/30 943 943 943 943 5,000
2000/11/28 901 945 901 945 19,000
2000/11/27 898 898 898 898 1,000
2000/11/24 898 898 898 898 1,000
2000/11/22 911 911 911 911 1,000
2000/11/21 915 915 905 905 57,000
2000/11/20 891 899 891 899 2,000
2000/11/17 903 910 891 891 4,000
2000/11/16 910 910 900 900 4,000
2000/11/15 910 910 910 910 3,000
2000/11/14 915 915 910 910 4,000
2000/11/13 915 915 915 915 5,000
2000/11/10 914 915 892 915 3,000
2000/11/09 915 915 915 915 26,000
2000/11/06 914 915 910 910 5,000
2000/11/02 943 943 943 943 23,000
2000/11/01 943 943 940 940 10,000
2000/10/31 949 950 944 945 15,000
2000/10/30 959 959 949 949 7,000
2000/10/25 970 970 970 970 1,000
2000/10/24 948 958 920 950 37,000
2000/10/23 891 943 891 943 20,000
2000/10/20 891 900 890 890 27,000
2000/10/19 843 856 843 856 6,000
2000/10/18 837 842 837 842 2,000
2000/10/17 838 838 837 837 9,000
2000/10/16 825 837 825 837 2,000
2000/10/13 809 810 809 810 8,000
2000/10/11 839 839 839 839 1,000
2000/10/10 830 839 830 839 2,000
2000/10/06 850 850 850 850 1,000
2000/10/05 822 850 822 850 5,000
2000/10/04 797 820 797 820 4,000
2000/10/03 867 867 867 867 1,000
2000/10/02 869 869 867 867 2,000
2000/09/29 869 869 869 869 1,000
2000/09/28 870 870 869 870 11,000
2000/09/26 870 870 870 870 1,000
2000/09/25 850 870 850 870 3,000
2000/09/22 897 909 897 900 6,000
2000/09/21 855 900 855 899 32,000
2000/09/20 854 854 854 854 3,000
2000/09/19 851 851 850 850 3,000
2000/09/18 850 850 850 850 2,000
2000/09/14 870 870 860 860 7,000
2000/09/13 880 880 880 880 3,000
2000/09/12 890 890 890 890 5,000
2000/09/08 890 890 890 890 1,000
2000/09/07 899 899 879 880 5,000
2000/09/05 900 900 900 900 6,000
2000/09/04 925 925 910 910 8,000
2000/09/01 925 925 925 925 1,000
2000/08/31 925 925 925 925 7,000
2000/08/30 925 925 925 925 2,000
2000/08/29 925 925 925 925 1,000
2000/08/28 925 925 925 925 7,000
2000/08/24 925 925 925 925 3,000
2000/08/23 900 900 900 900 3,000
2000/08/22 925 925 900 907 4,000
2000/08/21 890 925 890 925 23,000
2000/08/18 870 900 870 890 10,000
2000/08/17 870 870 870 870 3,000
2000/08/15 875 875 875 875 1,000
2000/08/14 875 880 875 880 4,000
2000/08/11 875 875 875 875 2,000
2000/08/10 883 883 875 875 3,000
2000/08/09 850 850 850 850 1,000
2000/08/04 890 890 890 890 2,000
2000/08/03 850 850 850 850 3,000
2000/08/02 891 891 860 860 14,000
2000/08/01 890 890 890 890 15,000
2000/07/31 880 880 880 880 7,000
2000/07/28 888 905 888 900 10,000
2000/07/26 900 900 888 888 15,000
2000/07/25 900 900 900 900 1,000
2000/07/24 920 920 910 910 16,000
2000/07/21 890 920 890 920 27,000
2000/07/19 857 870 856 870 5,000
2000/07/18 856 856 855 856 4,000
2000/07/17 850 875 850 875 23,000
2000/07/14 810 830 810 830 24,000
2000/07/13 795 800 795 796 16,000
2000/07/12 800 800 795 795 13,000
2000/07/11 800 800 800 800 11,000
2000/07/07 799 799 790 790 18,000
2000/07/05 790 790 790 790 1,000
2000/07/04 799 800 799 800 5,000
2000/07/03 800 800 800 800 6,000
2000/06/30 800 800 800 800 14,000
2000/06/29 800 800 799 800 8,000
2000/06/28 791 800 791 800 33,000
2000/06/27 790 790 790 790 1,000
2000/06/26 790 790 790 790 2,000
2000/06/23 790 800 790 800 3,000
2000/06/22 819 819 819 819 7,000
2000/06/21 800 820 790 820 85,000
2000/06/20 778 800 778 800 15,000
2000/06/19 770 770 770 770 3,000
2000/06/16 742 742 742 742 1,000
2000/06/15 730 730 730 730 3,000
2000/06/14 750 750 730 730 4,000
2000/06/13 750 750 730 730 3,000
2000/06/12 747 747 720 720 6,000
2000/06/09 747 747 747 747 1,000
2000/06/06 747 747 747 747 1,000
2000/06/05 770 770 770 770 1,000
2000/06/02 800 800 800 800 1,000
2000/06/01 802 802 802 802 4,000
2000/05/31 790 790 790 790 1,000
2000/05/30 790 790 790 790 1,000
2000/05/29 770 800 770 800 9,000
2000/05/26 735 770 735 770 5,000
2000/05/25 755 755 705 750 18,000
2000/05/24 720 720 720 720 1,000
2000/05/23 820 820 820 820 2,000
2000/05/22 820 830 730 820 56,000
2000/05/19 830 835 802 802 11,000
2000/05/18 825 835 825 835 14,000
2000/05/17 815 848 807 825 33,000
2000/05/16 804 825 799 815 30,000
2000/05/15 811 820 799 819 33,000
2000/05/12 820 830 800 810 31,000
2000/05/11 820 820 780 820 8,000
2000/05/10 850 860 850 860 2,000
2000/05/09 822 850 822 850 11,000
2000/05/08 811 811 811 811 1,000
2000/05/02 880 880 880 880 7,000
2000/05/01 870 870 870 870 7,000
2000/04/28 880 880 870 870 13,000
2000/04/27 780 880 780 880 9,000
2000/04/26 880 880 880 880 13,000
2000/04/25 860 880 860 880 3,000
2000/04/24 885 890 885 890 15,000
2000/04/21 850 885 850 885 27,000
2000/04/20 860 860 845 845 10,000
2000/04/19 851 855 845 845 20,000
2000/04/18 890 890 850 850 32,000
2000/04/13 890 890 890 890 14,000
2000/04/12 885 890 885 890 5,000
2000/04/11 885 885 885 885 2,000
2000/04/10 860 890 860 885 8,000
2000/04/07 890 890 890 890 3,000
2000/04/06 890 890 890 890 5,000
2000/04/05 863 890 863 890 5,000
2000/04/04 873 873 873 873 3,000
2000/03/31 850 850 850 850 3,000
2000/03/30 850 900 850 850 7,000
2000/03/28 850 850 840 850 36,000
2000/03/27 880 880 850 850 5,000
2000/03/24 889 889 889 889 5,000
2000/03/23 890 890 880 889 6,000
2000/03/22 900 900 820 890 16,000
2000/03/21 900 900 900 900 39,000
2000/03/17 899 900 899 900 5,000
2000/03/15 890 900 890 900 8,000
2000/03/14 910 920 910 920 3,000
2000/03/13 919 919 909 910 3,000
2000/03/10 930 930 930 930 6,000
2000/03/08 891 930 891 921 12,000
2000/03/07 919 919 919 919 1,000
2000/03/06 910 930 910 929 23,000
2000/03/03 928 930 928 930 51,000
2000/03/02 929 930 920 930 33,000
2000/03/01 940 940 930 930 14,000
2000/02/28 948 948 948 948 9,000
2000/02/25 950 950 948 948 6,000
2000/02/24 930 950 930 950 11,000
2000/02/23 920 950 920 950 4,000
2000/02/22 995 1,000 950 950 9,000
2000/02/21 979 1,010 979 1,010 36,000
2000/02/18 950 980 950 979 31,000
2000/02/17 975 975 950 950 3,000
2000/02/15 980 980 980 980 6,000
2000/02/14 980 980 980 980 5,000
2000/02/10 1,000 1,000 985 995 10,000
2000/02/09 1,000 1,000 1,000 1,000 5,000
2000/02/08 1,000 1,000 1,000 1,000 6,000
2000/02/04 990 1,000 990 1,000 7,000
2000/02/03 1,000 1,000 1,000 1,000 48,000
2000/02/02 1,000 1,000 997 1,000 19,000
2000/02/01 990 1,000 990 1,000 6,000
2000/01/31 990 1,000 990 1,000 17,000
2000/01/28 999 1,000 999 1,000 43,000
2000/01/27 995 1,000 995 1,000 54,000
2000/01/26 1,000 1,000 1,000 1,000 15,000
2000/01/25 1,000 1,000 1,000 1,000 16,000
2000/01/24 1,010 1,010 990 1,000 16,000
2000/01/21 1,010 1,010 1,000 1,010 58,000
2000/01/20 1,039 1,039 1,000 1,020 53,000
2000/01/19 1,000 1,020 1,000 1,000 17,000
2000/01/18 1,020 1,020 1,004 1,004 8,000
2000/01/17 1,040 1,040 1,000 1,003 44,000
2000/01/14 1,040 1,040 1,000 1,040 8,000
2000/01/13 1,010 1,040 1,000 1,040 8,000
2000/01/12 1,049 1,050 1,040 1,040 6,000
2000/01/11 1,030 1,050 1,030 1,050 5,000
2000/01/07 1,019 1,025 1,019 1,025 4,000
2000/01/06 1,020 1,050 1,020 1,050 5,000
2000/01/05 1,249 1,249 1,249 1,249 2,000
2000/01/04 1,250 1,250 1,250 1,250 1,000

このページの先頭へ