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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,101 | 1,131 | 1,101 | 1,112 | 10,000 |
| 2002/12/27 | 1,093 | 1,102 | 1,093 | 1,102 | 11,000 |
| 2002/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/12/25 | 1,055 | 1,060 | 1,050 | 1,050 | 15,000 |
| 2002/12/24 | 1,101 | 1,101 | 1,100 | 1,100 | 22,000 |
| 2002/12/20 | 1,065 | 1,100 | 1,065 | 1,100 | 5,000 |
| 2002/12/19 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 |
| 2002/12/18 | 1,100 | 1,100 | 1,053 | 1,053 | 9,000 |
| 2002/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/12/16 | 1,082 | 1,083 | 1,071 | 1,071 | 4,000 |
| 2002/12/13 | 1,065 | 1,100 | 1,065 | 1,100 | 53,000 |
| 2002/12/12 | 1,120 | 1,120 | 1,105 | 1,105 | 2,000 |
| 2002/12/11 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2002/12/10 | 1,090 | 1,114 | 1,090 | 1,112 | 8,000 |
| 2002/12/09 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 |
| 2002/12/06 | 1,147 | 1,147 | 1,120 | 1,120 | 16,000 |
| 2002/12/05 | 1,149 | 1,149 | 1,117 | 1,132 | 13,000 |
| 2002/12/04 | 1,102 | 1,118 | 1,102 | 1,118 | 2,000 |
| 2002/12/03 | 1,135 | 1,135 | 1,115 | 1,115 | 6,000 |
| 2002/12/02 | 1,110 | 1,110 | 1,096 | 1,096 | 5,000 |
| 2002/11/29 | 1,118 | 1,120 | 1,116 | 1,116 | 8,000 |
| 2002/11/28 | 1,138 | 1,150 | 1,130 | 1,130 | 14,000 |
| 2002/11/27 | 1,166 | 1,170 | 1,138 | 1,138 | 5,000 |
| 2002/11/26 | 1,181 | 1,181 | 1,166 | 1,166 | 4,000 |
| 2002/11/25 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2002/11/22 | 1,174 | 1,181 | 1,166 | 1,166 | 4,000 |
| 2002/11/21 | 1,120 | 1,189 | 1,120 | 1,189 | 28,000 |
| 2002/11/20 | 1,149 | 1,149 | 1,140 | 1,140 | 3,000 |
| 2002/11/19 | 1,185 | 1,185 | 1,159 | 1,159 | 2,000 |
| 2002/11/18 | 1,185 | 1,185 | 1,184 | 1,184 | 2,000 |
| 2002/11/15 | 1,199 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2002/11/14 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2002/11/13 | 1,200 | 1,200 | 1,164 | 1,164 | 5,000 |
| 2002/11/12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2002/11/11 | 1,157 | 1,157 | 1,150 | 1,156 | 7,000 |
| 2002/11/08 | 1,162 | 1,163 | 1,161 | 1,162 | 9,000 |
| 2002/11/07 | 1,150 | 1,161 | 1,150 | 1,161 | 9,000 |
| 2002/11/06 | 1,168 | 1,168 | 1,160 | 1,166 | 3,000 |
| 2002/11/05 | 1,159 | 1,159 | 1,139 | 1,145 | 4,000 |
| 2002/11/01 | 1,246 | 1,246 | 1,179 | 1,179 | 7,000 |
| 2002/10/31 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 |
| 2002/10/30 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 |
| 2002/10/29 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 |
| 2002/10/28 | 1,300 | 1,300 | 1,240 | 1,240 | 5,000 |
| 2002/10/25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/10/24 | 1,300 | 1,300 | 1,293 | 1,293 | 3,000 |
| 2002/10/23 | 1,279 | 1,300 | 1,279 | 1,300 | 6,000 |
| 2002/10/22 | 1,306 | 1,306 | 1,281 | 1,281 | 15,000 |
| 2002/10/21 | 1,295 | 1,311 | 1,295 | 1,305 | 21,000 |
| 2002/10/18 | 1,235 | 1,295 | 1,235 | 1,295 | 4,000 |
| 2002/10/17 | 1,224 | 1,224 | 1,224 | 1,224 | 3,000 |
| 2002/10/16 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 2002/10/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/10/11 | 1,154 | 1,174 | 1,122 | 1,122 | 8,000 |
| 2002/10/10 | 1,225 | 1,225 | 1,154 | 1,154 | 7,000 |
| 2002/10/09 | 1,222 | 1,222 | 1,197 | 1,197 | 5,000 |
| 2002/10/08 | 1,208 | 1,218 | 1,208 | 1,218 | 8,000 |
| 2002/10/07 | 1,246 | 1,246 | 1,246 | 1,246 | 1,000 |
| 2002/10/04 | 1,236 | 1,266 | 1,236 | 1,266 | 6,000 |
| 2002/10/03 | 1,285 | 1,296 | 1,276 | 1,276 | 5,000 |
| 2002/10/02 | 1,277 | 1,279 | 1,258 | 1,279 | 5,000 |
| 2002/10/01 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 |
| 2002/09/30 | 1,320 | 1,320 | 1,305 | 1,305 | 7,000 |
| 2002/09/27 | 1,295 | 1,320 | 1,295 | 1,320 | 9,000 |
| 2002/09/26 | 1,275 | 1,287 | 1,275 | 1,286 | 4,000 |
| 2002/09/25 | 1,299 | 1,299 | 1,295 | 1,295 | 2,000 |
| 2002/09/24 | 1,299 | 1,310 | 1,299 | 1,300 | 20,000 |
| 2002/09/20 | 1,260 | 1,299 | 1,260 | 1,299 | 8,000 |
| 2002/09/19 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 |
| 2002/09/18 | 1,244 | 1,244 | 1,244 | 1,244 | 2,000 |
| 2002/09/17 | 1,203 | 1,245 | 1,203 | 1,245 | 11,000 |
| 2002/09/13 | 1,201 | 1,202 | 1,197 | 1,202 | 52,000 |
| 2002/09/12 | 1,206 | 1,206 | 1,191 | 1,191 | 4,000 |
| 2002/09/11 | 1,144 | 1,201 | 1,144 | 1,201 | 15,000 |
| 2002/09/10 | 1,140 | 1,144 | 1,139 | 1,144 | 6,000 |
| 2002/09/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2002/09/06 | 1,111 | 1,118 | 1,072 | 1,098 | 6,000 |
| 2002/09/05 | 1,062 | 1,129 | 1,053 | 1,128 | 15,000 |
| 2002/09/04 | 1,074 | 1,094 | 1,027 | 1,031 | 12,000 |
| 2002/09/03 | 1,162 | 1,163 | 1,090 | 1,090 | 15,000 |
| 2002/09/02 | 1,207 | 1,207 | 1,151 | 1,163 | 13,000 |
| 2002/08/30 | 1,179 | 1,192 | 1,162 | 1,192 | 5,000 |
| 2002/08/29 | 1,200 | 1,200 | 1,150 | 1,179 | 11,000 |
| 2002/08/28 | 1,171 | 1,200 | 1,171 | 1,190 | 7,000 |
| 2002/08/27 | 1,191 | 1,191 | 1,170 | 1,171 | 6,000 |
| 2002/08/26 | 1,163 | 1,190 | 1,163 | 1,190 | 6,000 |
| 2002/08/23 | 1,190 | 1,190 | 1,141 | 1,141 | 5,000 |
| 2002/08/22 | 1,141 | 1,141 | 1,133 | 1,133 | 5,000 |
| 2002/08/21 | 1,154 | 1,174 | 1,121 | 1,121 | 23,000 |
| 2002/08/20 | 1,115 | 1,154 | 1,115 | 1,154 | 3,000 |
| 2002/08/19 | 1,105 | 1,111 | 1,105 | 1,111 | 3,000 |
| 2002/08/16 | 1,176 | 1,176 | 1,117 | 1,160 | 42,000 |
| 2002/08/15 | 1,176 | 1,180 | 1,166 | 1,166 | 5,000 |
| 2002/08/14 | 1,200 | 1,206 | 1,167 | 1,206 | 8,000 |
| 2002/08/13 | 1,192 | 1,192 | 1,174 | 1,174 | 2,000 |
| 2002/08/12 | 1,210 | 1,210 | 1,201 | 1,201 | 3,000 |
| 2002/08/09 | 1,196 | 1,230 | 1,196 | 1,230 | 16,000 |
| 2002/08/08 | 1,180 | 1,180 | 1,176 | 1,176 | 3,000 |
| 2002/08/07 | 1,215 | 1,215 | 1,160 | 1,180 | 11,000 |
| 2002/08/06 | 1,246 | 1,246 | 1,195 | 1,220 | 30,000 |
| 2002/08/05 | 1,195 | 1,250 | 1,195 | 1,246 | 75,000 |
| 2002/08/02 | 1,141 | 1,205 | 1,141 | 1,193 | 81,000 |
| 2002/08/01 | 1,133 | 1,146 | 1,121 | 1,140 | 72,000 |
| 2002/07/31 | 1,040 | 1,115 | 1,040 | 1,093 | 36,000 |
| 2002/07/30 | 1,006 | 1,030 | 1,006 | 1,029 | 7,000 |
| 2002/07/29 | 996 | 1,020 | 996 | 1,000 | 14,000 |
| 2002/07/26 | 998 | 998 | 996 | 996 | 2,000 |
| 2002/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2002/07/24 | 995 | 996 | 995 | 996 | 5,000 |
| 2002/07/23 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2002/07/22 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 |
| 2002/07/19 | 1,109 | 1,109 | 1,030 | 1,040 | 7,000 |
| 2002/07/18 | 1,059 | 1,119 | 1,059 | 1,119 | 12,000 |
| 2002/07/17 | 1,040 | 1,064 | 1,010 | 1,064 | 13,000 |
| 2002/07/16 | 1,040 | 1,040 | 1,014 | 1,034 | 13,000 |
| 2002/07/15 | 1,020 | 1,060 | 1,020 | 1,040 | 19,000 |
| 2002/07/12 | 1,020 | 1,025 | 1,020 | 1,020 | 6,000 |
| 2002/07/11 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 2002/07/10 | 1,026 | 1,041 | 1,024 | 1,041 | 5,000 |
| 2002/07/09 | 1,017 | 1,025 | 1,005 | 1,025 | 7,000 |
| 2002/07/08 | 1,050 | 1,050 | 1,005 | 1,015 | 11,000 |
| 2002/07/05 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2002/07/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/07/03 | 1,063 | 1,063 | 1,059 | 1,063 | 5,000 |
| 2002/07/02 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2002/07/01 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 |
| 2002/06/28 | 1,081 | 1,101 | 1,081 | 1,085 | 14,000 |
| 2002/06/27 | 1,095 | 1,095 | 1,081 | 1,081 | 2,000 |
| 2002/06/26 | 1,068 | 1,095 | 1,068 | 1,094 | 11,000 |
| 2002/06/25 | 1,110 | 1,110 | 1,108 | 1,108 | 3,000 |
| 2002/06/24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2002/06/21 | 1,125 | 1,125 | 1,120 | 1,120 | 31,000 |
| 2002/06/20 | 1,085 | 1,125 | 1,085 | 1,125 | 3,000 |
| 2002/06/19 | 1,038 | 1,045 | 1,038 | 1,045 | 4,000 |
| 2002/06/18 | 1,079 | 1,079 | 1,036 | 1,036 | 5,000 |
| 2002/06/17 | 1,120 | 1,120 | 1,119 | 1,119 | 2,000 |
| 2002/06/14 | 1,101 | 1,119 | 1,101 | 1,119 | 78,000 |
| 2002/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2002/06/12 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 |
| 2002/06/11 | 1,187 | 1,189 | 1,187 | 1,189 | 5,000 |
| 2002/06/10 | 1,178 | 1,178 | 1,170 | 1,170 | 2,000 |
| 2002/06/07 | 1,208 | 1,208 | 1,208 | 1,208 | 3,000 |
| 2002/06/06 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2002/06/05 | 1,258 | 1,258 | 1,230 | 1,230 | 11,000 |
| 2002/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2002/06/03 | 1,299 | 1,299 | 1,299 | 1,299 | 2,000 |
| 2002/05/31 | 1,305 | 1,305 | 1,246 | 1,246 | 3,000 |
| 2002/05/30 | 1,299 | 1,305 | 1,299 | 1,305 | 3,000 |
| 2002/05/29 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2002/05/28 | 1,326 | 1,329 | 1,309 | 1,309 | 6,000 |
| 2002/05/27 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 |
| 2002/05/24 | 1,284 | 1,325 | 1,284 | 1,325 | 7,000 |
| 2002/05/23 | 1,330 | 1,330 | 1,280 | 1,289 | 3,000 |
| 2002/05/22 | 1,339 | 1,350 | 1,330 | 1,330 | 17,000 |
| 2002/05/21 | 1,254 | 1,339 | 1,254 | 1,339 | 4,000 |
| 2002/05/20 | 1,181 | 1,254 | 1,181 | 1,254 | 4,000 |
| 2002/05/17 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 |
| 2002/05/16 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 |
| 2002/05/15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2002/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2002/05/13 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2002/05/10 | 1,140 | 1,159 | 1,140 | 1,159 | 4,000 |
| 2002/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2002/05/08 | 1,248 | 1,248 | 1,200 | 1,200 | 2,000 |
| 2002/05/07 | 1,201 | 1,201 | 1,181 | 1,181 | 3,000 |
| 2002/05/02 | 1,202 | 1,202 | 1,200 | 1,200 | 3,000 |
| 2002/05/01 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 |
| 2002/04/30 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 |
| 2002/04/26 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 |
| 2002/04/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2002/04/24 | 1,280 | 1,280 | 1,262 | 1,262 | 3,000 |
| 2002/04/23 | 1,290 | 1,290 | 1,281 | 1,290 | 3,000 |
| 2002/04/22 | 1,338 | 1,338 | 1,280 | 1,280 | 21,000 |
| 2002/04/19 | 1,320 | 1,338 | 1,320 | 1,338 | 2,000 |
| 2002/04/18 | 1,302 | 1,302 | 1,300 | 1,300 | 4,000 |
| 2002/04/17 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
| 2002/04/16 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 |
| 2002/04/15 | 1,319 | 1,319 | 1,298 | 1,298 | 2,000 |
| 2002/04/12 | 1,300 | 1,319 | 1,300 | 1,319 | 2,000 |
| 2002/04/11 | 1,316 | 1,316 | 1,290 | 1,290 | 2,000 |
| 2002/04/10 | 1,299 | 1,299 | 1,299 | 1,299 | 7,000 |
| 2002/04/09 | 1,318 | 1,318 | 1,317 | 1,317 | 2,000 |
| 2002/04/08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2002/04/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2002/04/04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2002/04/03 | 1,233 | 1,293 | 1,233 | 1,293 | 3,000 |
| 2002/04/02 | 1,300 | 1,300 | 1,231 | 1,231 | 5,000 |
| 2002/04/01 | 1,276 | 1,277 | 1,276 | 1,276 | 3,000 |
| 2002/03/29 | 1,320 | 1,320 | 1,300 | 1,320 | 5,000 |
| 2002/03/28 | 1,212 | 1,298 | 1,212 | 1,298 | 3,000 |
| 2002/03/27 | 1,231 | 1,231 | 1,211 | 1,211 | 3,000 |
| 2002/03/26 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2002/03/25 | 1,240 | 1,240 | 1,227 | 1,227 | 2,000 |
| 2002/03/22 | 1,300 | 1,340 | 1,300 | 1,340 | 17,000 |
| 2002/03/20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/03/19 | 1,211 | 1,211 | 1,200 | 1,200 | 2,000 |
| 2002/03/18 | 1,200 | 1,200 | 1,199 | 1,200 | 9,000 |
| 2002/03/15 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2002/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2002/03/13 | 1,243 | 1,243 | 1,243 | 1,243 | 2,000 |
| 2002/03/12 | 1,350 | 1,350 | 1,282 | 1,282 | 2,000 |
| 2002/03/11 | 1,341 | 1,341 | 1,319 | 1,340 | 9,000 |
| 2002/03/08 | 1,280 | 1,280 | 1,280 | 1,280 | 68,000 |
| 2002/03/07 | 1,350 | 1,350 | 1,288 | 1,340 | 9,000 |
| 2002/03/06 | 1,344 | 1,350 | 1,283 | 1,287 | 11,000 |
| 2002/03/05 | 1,343 | 1,343 | 1,340 | 1,340 | 2,000 |
| 2002/03/04 | 1,300 | 1,303 | 1,300 | 1,303 | 3,000 |
| 2002/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2002/02/28 | 1,262 | 1,301 | 1,262 | 1,300 | 7,000 |
| 2002/02/27 | 1,250 | 1,350 | 1,250 | 1,350 | 18,000 |
| 2002/02/26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 2002/02/25 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 2002/02/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2002/02/21 | 1,154 | 1,184 | 1,154 | 1,184 | 18,000 |
| 2002/02/20 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 |
| 2002/02/19 | 1,139 | 1,139 | 1,134 | 1,134 | 2,000 |
| 2002/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2002/02/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2002/02/14 | 1,131 | 1,131 | 1,111 | 1,111 | 2,000 |
| 2002/02/13 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 |
| 2002/02/12 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2002/02/08 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 |
| 2002/02/07 | 1,080 | 1,098 | 1,080 | 1,098 | 8,000 |
| 2002/02/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2002/02/05 | 1,062 | 1,100 | 1,062 | 1,100 | 5,000 |
| 2002/02/04 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2002/02/01 | 1,060 | 1,060 | 1,051 | 1,056 | 8,000 |
| 2002/01/31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2002/01/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2002/01/28 | 1,050 | 1,099 | 1,050 | 1,099 | 6,000 |
| 2002/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/01/24 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2002/01/23 | 1,089 | 1,118 | 1,089 | 1,118 | 16,000 |
| 2002/01/22 | 1,059 | 1,089 | 1,059 | 1,089 | 7,000 |
| 2002/01/21 | 1,040 | 1,048 | 971 | 1,048 | 20,000 |
| 2002/01/18 | 919 | 919 | 919 | 919 | 1,000 |
| 2002/01/17 | 909 | 920 | 909 | 920 | 3,000 |
| 2002/01/16 | 920 | 920 | 920 | 920 | 1,000 |
| 2002/01/15 | 970 | 970 | 970 | 970 | 1,000 |
| 2002/01/11 | 1,009 | 1,009 | 1,009 | 1,009 | 13,000 |
| 2002/01/10 | 999 | 999 | 999 | 999 | 1,000 |
| 2002/01/09 | 965 | 965 | 950 | 950 | 6,000 |
| 2002/01/08 | 985 | 985 | 960 | 970 | 16,000 |
| 2002/01/07 | 1,028 | 1,028 | 1,028 | 1,028 | 5,000 |