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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,205 | 1,205 | 1,198 | 1,198 | 5,000 |
| 2004/12/29 | 1,201 | 1,201 | 1,198 | 1,198 | 4,000 |
| 2004/12/28 | 1,201 | 1,201 | 1,201 | 1,201 | 5,000 |
| 2004/12/27 | 1,240 | 1,240 | 1,200 | 1,201 | 11,000 |
| 2004/12/24 | 1,200 | 1,231 | 1,200 | 1,231 | 6,000 |
| 2004/12/22 | 1,198 | 1,198 | 1,190 | 1,190 | 4,000 |
| 2004/12/21 | 1,189 | 1,198 | 1,170 | 1,198 | 26,000 |
| 2004/12/20 | 1,161 | 1,162 | 1,152 | 1,152 | 5,000 |
| 2004/12/17 | 1,136 | 1,170 | 1,130 | 1,160 | 18,000 |
| 2004/12/16 | 1,164 | 1,164 | 1,132 | 1,136 | 14,000 |
| 2004/12/15 | 1,126 | 1,190 | 1,126 | 1,163 | 18,000 |
| 2004/12/14 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2004/12/13 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 |
| 2004/12/10 | 1,130 | 1,130 | 1,111 | 1,113 | 42,000 |
| 2004/12/09 | 1,134 | 1,134 | 1,130 | 1,130 | 2,000 |
| 2004/12/08 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 |
| 2004/12/07 | 1,140 | 1,141 | 1,131 | 1,131 | 4,000 |
| 2004/12/06 | 1,141 | 1,141 | 1,141 | 1,141 | 2,000 |
| 2004/12/03 | 1,154 | 1,154 | 1,148 | 1,150 | 7,000 |
| 2004/12/02 | 1,117 | 1,148 | 1,117 | 1,148 | 18,000 |
| 2004/12/01 | 1,138 | 1,138 | 1,102 | 1,102 | 3,000 |
| 2004/11/30 | 1,178 | 1,178 | 1,158 | 1,158 | 2,000 |
| 2004/11/29 | 1,175 | 1,195 | 1,175 | 1,175 | 12,000 |
| 2004/11/26 | 1,171 | 1,171 | 1,159 | 1,159 | 12,000 |
| 2004/11/25 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2004/11/24 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2004/11/22 | 1,201 | 1,211 | 1,194 | 1,194 | 33,000 |
| 2004/11/19 | 1,195 | 1,195 | 1,190 | 1,191 | 5,000 |
| 2004/11/18 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2004/11/17 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2004/11/16 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2004/11/15 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2004/11/12 | 1,201 | 1,218 | 1,201 | 1,218 | 5,000 |
| 2004/11/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2004/11/10 | 1,217 | 1,224 | 1,217 | 1,221 | 4,000 |
| 2004/11/09 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2004/11/08 | 1,190 | 1,195 | 1,190 | 1,195 | 3,000 |
| 2004/11/05 | 1,191 | 1,191 | 1,191 | 1,191 | 2,000 |
| 2004/11/04 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2004/11/02 | 1,211 | 1,211 | 1,211 | 1,211 | 1,000 |
| 2004/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2004/10/29 | 1,211 | 1,211 | 1,200 | 1,200 | 3,000 |
| 2004/10/28 | 1,235 | 1,235 | 1,217 | 1,230 | 6,000 |
| 2004/10/27 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2004/10/26 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2004/10/25 | 1,285 | 1,285 | 1,285 | 1,285 | 1,000 |
| 2004/10/22 | 1,319 | 1,319 | 1,290 | 1,290 | 4,000 |
| 2004/10/21 | 1,328 | 1,334 | 1,328 | 1,328 | 21,000 |
| 2004/10/20 | 1,322 | 1,322 | 1,304 | 1,304 | 3,000 |
| 2004/10/19 | 1,305 | 1,305 | 1,305 | 1,305 | 1,000 |
| 2004/10/18 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2004/10/15 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2004/10/14 | 1,299 | 1,299 | 1,283 | 1,294 | 3,000 |
| 2004/10/13 | 1,294 | 1,294 | 1,294 | 1,294 | 3,000 |
| 2004/10/12 | 1,288 | 1,289 | 1,280 | 1,280 | 8,000 |
| 2004/10/08 | 1,325 | 1,325 | 1,280 | 1,280 | 8,000 |
| 2004/10/07 | 1,309 | 1,320 | 1,303 | 1,306 | 6,000 |
| 2004/10/06 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 |
| 2004/10/05 | 1,301 | 1,301 | 1,301 | 1,301 | 2,000 |
| 2004/10/04 | 1,286 | 1,296 | 1,286 | 1,296 | 2,000 |
| 2004/10/01 | 1,238 | 1,250 | 1,236 | 1,250 | 5,000 |
| 2004/09/30 | 1,249 | 1,269 | 1,238 | 1,238 | 6,000 |
| 2004/09/29 | 1,280 | 1,280 | 1,261 | 1,269 | 9,000 |
| 2004/09/28 | 1,202 | 1,251 | 1,202 | 1,251 | 3,000 |
| 2004/09/27 | 1,201 | 1,202 | 1,201 | 1,202 | 7,000 |
| 2004/09/24 | 1,233 | 1,233 | 1,220 | 1,228 | 12,000 |
| 2004/09/22 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2004/09/21 | 1,266 | 1,281 | 1,265 | 1,265 | 22,000 |
| 2004/09/17 | 1,266 | 1,278 | 1,255 | 1,255 | 7,000 |
| 2004/09/16 | 1,264 | 1,267 | 1,264 | 1,267 | 2,000 |
| 2004/09/15 | 1,263 | 1,264 | 1,263 | 1,264 | 2,000 |
| 2004/09/14 | 1,260 | 1,262 | 1,260 | 1,262 | 2,000 |
| 2004/09/13 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2004/09/10 | 1,220 | 1,220 | 1,220 | 1,220 | 54,000 |
| 2004/09/09 | 1,238 | 1,238 | 1,236 | 1,236 | 3,000 |
| 2004/09/08 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2004/09/07 | 1,280 | 1,280 | 1,268 | 1,268 | 3,000 |
| 2004/09/06 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 2004/09/03 | 1,349 | 1,369 | 1,310 | 1,311 | 11,000 |
| 2004/09/02 | 1,367 | 1,367 | 1,330 | 1,330 | 3,000 |
| 2004/09/01 | 1,367 | 1,367 | 1,367 | 1,367 | 1,000 |
| 2004/08/31 | 1,365 | 1,365 | 1,355 | 1,355 | 2,000 |
| 2004/08/30 | 1,363 | 1,363 | 1,363 | 1,363 | 4,000 |
| 2004/08/27 | 1,363 | 1,363 | 1,363 | 1,363 | 1,000 |
| 2004/08/26 | 1,347 | 1,353 | 1,346 | 1,352 | 11,000 |
| 2004/08/25 | 1,336 | 1,340 | 1,325 | 1,340 | 7,000 |
| 2004/08/24 | 1,377 | 1,377 | 1,337 | 1,337 | 3,000 |
| 2004/08/23 | 1,370 | 1,390 | 1,370 | 1,381 | 16,000 |
| 2004/08/20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2004/08/19 | 1,342 | 1,345 | 1,342 | 1,345 | 6,000 |
| 2004/08/18 | 1,326 | 1,339 | 1,326 | 1,339 | 2,000 |
| 2004/08/17 | 1,344 | 1,345 | 1,340 | 1,340 | 13,000 |
| 2004/08/16 | 1,396 | 1,396 | 1,389 | 1,389 | 2,000 |
| 2004/08/13 | 1,420 | 1,420 | 1,395 | 1,395 | 15,000 |
| 2004/08/12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2004/08/11 | 1,403 | 1,419 | 1,391 | 1,419 | 11,000 |
| 2004/08/10 | 1,383 | 1,390 | 1,383 | 1,390 | 3,000 |
| 2004/08/09 | 1,380 | 1,380 | 1,375 | 1,380 | 12,000 |
| 2004/08/06 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 2004/08/05 | 1,412 | 1,430 | 1,412 | 1,430 | 2,000 |
| 2004/08/04 | 1,414 | 1,432 | 1,379 | 1,432 | 21,000 |
| 2004/08/03 | 1,472 | 1,472 | 1,447 | 1,452 | 9,000 |
| 2004/08/02 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 |
| 2004/07/30 | 1,465 | 1,470 | 1,465 | 1,470 | 7,000 |
| 2004/07/29 | 1,434 | 1,434 | 1,434 | 1,434 | 1,000 |
| 2004/07/28 | 1,436 | 1,436 | 1,420 | 1,420 | 7,000 |
| 2004/07/27 | 1,456 | 1,456 | 1,436 | 1,436 | 4,000 |
| 2004/07/26 | 1,483 | 1,485 | 1,459 | 1,481 | 12,000 |
| 2004/07/23 | 1,472 | 1,488 | 1,460 | 1,488 | 5,000 |
| 2004/07/22 | 1,509 | 1,509 | 1,500 | 1,500 | 2,000 |
| 2004/07/21 | 1,530 | 1,530 | 1,530 | 1,530 | 15,000 |
| 2004/07/20 | 1,495 | 1,530 | 1,495 | 1,530 | 4,000 |
| 2004/07/16 | 1,484 | 1,484 | 1,469 | 1,469 | 2,000 |
| 2004/07/15 | 1,477 | 1,498 | 1,477 | 1,485 | 17,000 |
| 2004/07/14 | 1,477 | 1,477 | 1,477 | 1,477 | 1,000 |
| 2004/07/13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2004/07/12 | 1,490 | 1,490 | 1,450 | 1,470 | 3,000 |
| 2004/07/09 | 1,448 | 1,448 | 1,448 | 1,448 | 8,000 |
| 2004/07/08 | 1,440 | 1,440 | 1,427 | 1,427 | 3,000 |
| 2004/07/07 | 1,464 | 1,465 | 1,447 | 1,447 | 17,000 |
| 2004/07/06 | 1,465 | 1,466 | 1,465 | 1,466 | 2,000 |
| 2004/07/05 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 |
| 2004/07/02 | 1,480 | 1,491 | 1,471 | 1,491 | 10,000 |
| 2004/07/01 | 1,536 | 1,536 | 1,497 | 1,522 | 11,000 |
| 2004/06/30 | 1,524 | 1,524 | 1,524 | 1,524 | 2,000 |
| 2004/06/29 | 1,501 | 1,508 | 1,497 | 1,508 | 6,000 |
| 2004/06/28 | 1,520 | 1,525 | 1,520 | 1,525 | 8,000 |
| 2004/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2004/06/24 | 1,471 | 1,484 | 1,471 | 1,484 | 4,000 |
| 2004/06/23 | 1,543 | 1,552 | 1,498 | 1,499 | 16,000 |
| 2004/06/22 | 1,528 | 1,562 | 1,528 | 1,559 | 4,000 |
| 2004/06/21 | 1,494 | 1,561 | 1,494 | 1,558 | 35,000 |
| 2004/06/18 | 1,480 | 1,484 | 1,475 | 1,475 | 5,000 |
| 2004/06/17 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2004/06/16 | 1,501 | 1,515 | 1,501 | 1,515 | 2,000 |
| 2004/06/15 | 1,471 | 1,471 | 1,469 | 1,469 | 4,000 |
| 2004/06/14 | 1,539 | 1,539 | 1,500 | 1,500 | 2,000 |
| 2004/06/11 | 1,544 | 1,544 | 1,530 | 1,544 | 65,000 |
| 2004/06/10 | 1,572 | 1,572 | 1,525 | 1,560 | 8,000 |
| 2004/06/09 | 1,550 | 1,616 | 1,550 | 1,602 | 7,000 |
| 2004/06/08 | 1,534 | 1,551 | 1,534 | 1,551 | 5,000 |
| 2004/06/07 | 1,500 | 1,531 | 1,500 | 1,531 | 5,000 |
| 2004/06/04 | 1,433 | 1,487 | 1,430 | 1,479 | 63,000 |
| 2004/06/03 | 1,424 | 1,469 | 1,424 | 1,431 | 7,000 |
| 2004/06/02 | 1,401 | 1,422 | 1,401 | 1,422 | 4,000 |
| 2004/06/01 | 1,318 | 1,353 | 1,318 | 1,348 | 6,000 |
| 2004/05/31 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 |
| 2004/05/28 | 1,269 | 1,290 | 1,269 | 1,281 | 10,000 |
| 2004/05/27 | 1,251 | 1,261 | 1,245 | 1,261 | 18,000 |
| 2004/05/26 | 1,226 | 1,230 | 1,226 | 1,230 | 8,000 |
| 2004/05/25 | 1,249 | 1,249 | 1,219 | 1,219 | 3,000 |
| 2004/05/24 | 1,259 | 1,259 | 1,248 | 1,250 | 20,000 |
| 2004/05/21 | 1,254 | 1,276 | 1,254 | 1,259 | 32,000 |
| 2004/05/20 | 1,240 | 1,240 | 1,231 | 1,240 | 4,000 |
| 2004/05/19 | 1,218 | 1,238 | 1,218 | 1,238 | 6,000 |
| 2004/05/18 | 1,186 | 1,197 | 1,186 | 1,197 | 23,000 |
| 2004/05/17 | 1,255 | 1,255 | 1,201 | 1,201 | 6,000 |
| 2004/05/14 | 1,264 | 1,264 | 1,250 | 1,254 | 25,000 |
| 2004/05/13 | 1,263 | 1,263 | 1,226 | 1,244 | 13,000 |
| 2004/05/12 | 1,258 | 1,270 | 1,242 | 1,261 | 17,000 |
| 2004/05/11 | 1,205 | 1,238 | 1,178 | 1,238 | 20,000 |
| 2004/05/10 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 2004/05/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2004/05/06 | 1,570 | 1,582 | 1,570 | 1,572 | 7,000 |
| 2004/04/30 | 1,600 | 1,605 | 1,593 | 1,599 | 12,000 |
| 2004/04/28 | 1,579 | 1,587 | 1,579 | 1,587 | 7,000 |
| 2004/04/27 | 1,588 | 1,588 | 1,574 | 1,575 | 3,000 |
| 2004/04/26 | 1,544 | 1,570 | 1,544 | 1,570 | 3,000 |
| 2004/04/23 | 1,531 | 1,546 | 1,531 | 1,544 | 8,000 |
| 2004/04/22 | 1,520 | 1,531 | 1,520 | 1,531 | 5,000 |
| 2004/04/21 | 1,500 | 1,520 | 1,500 | 1,513 | 27,000 |
| 2004/04/20 | 1,470 | 1,487 | 1,460 | 1,487 | 8,000 |
| 2004/04/19 | 1,471 | 1,471 | 1,465 | 1,465 | 3,000 |
| 2004/04/16 | 1,425 | 1,470 | 1,425 | 1,470 | 11,000 |
| 2004/04/15 | 1,388 | 1,444 | 1,388 | 1,444 | 29,000 |
| 2004/04/14 | 1,304 | 1,328 | 1,304 | 1,328 | 30,000 |
| 2004/04/13 | 1,300 | 1,306 | 1,287 | 1,304 | 15,000 |
| 2004/04/12 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2004/04/09 | 1,290 | 1,290 | 1,279 | 1,279 | 9,000 |
| 2004/04/08 | 1,297 | 1,297 | 1,297 | 1,297 | 1,000 |
| 2004/04/07 | 1,299 | 1,302 | 1,288 | 1,297 | 8,000 |
| 2004/04/06 | 1,318 | 1,318 | 1,300 | 1,300 | 4,000 |
| 2004/04/05 | 1,300 | 1,318 | 1,298 | 1,298 | 7,000 |
| 2004/04/02 | 1,269 | 1,286 | 1,269 | 1,286 | 2,000 |
| 2004/04/01 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2004/03/31 | 1,281 | 1,282 | 1,281 | 1,282 | 5,000 |
| 2004/03/30 | 1,297 | 1,300 | 1,297 | 1,300 | 2,000 |
| 2004/03/29 | 1,237 | 1,289 | 1,237 | 1,287 | 9,000 |
| 2004/03/26 | 1,256 | 1,262 | 1,237 | 1,237 | 8,000 |
| 2004/03/25 | 1,239 | 1,256 | 1,239 | 1,256 | 2,000 |
| 2004/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2004/03/23 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2004/03/22 | 1,189 | 1,220 | 1,189 | 1,201 | 37,000 |
| 2004/03/19 | 1,136 | 1,178 | 1,136 | 1,178 | 19,000 |
| 2004/03/18 | 1,110 | 1,170 | 1,110 | 1,138 | 6,000 |
| 2004/03/17 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2004/03/16 | 1,080 | 1,080 | 1,060 | 1,073 | 13,000 |
| 2004/03/15 | 1,083 | 1,083 | 1,063 | 1,063 | 2,000 |
| 2004/03/12 | 1,035 | 1,072 | 1,035 | 1,072 | 55,000 |
| 2004/03/11 | 1,090 | 1,095 | 1,090 | 1,095 | 3,000 |
| 2004/03/10 | 1,107 | 1,107 | 1,090 | 1,090 | 9,000 |
| 2004/03/09 | 1,100 | 1,120 | 1,099 | 1,120 | 9,000 |
| 2004/03/08 | 1,098 | 1,098 | 1,090 | 1,090 | 3,000 |
| 2004/03/05 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2004/03/04 | 1,095 | 1,100 | 1,095 | 1,100 | 6,000 |
| 2004/03/03 | 1,096 | 1,096 | 1,090 | 1,090 | 2,000 |
| 2004/03/02 | 1,080 | 1,092 | 1,080 | 1,090 | 5,000 |
| 2004/03/01 | 1,033 | 1,072 | 1,033 | 1,072 | 14,000 |
| 2004/02/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/02/26 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2004/02/25 | 1,027 | 1,027 | 1,026 | 1,026 | 3,000 |
| 2004/02/24 | 1,060 | 1,060 | 1,045 | 1,045 | 2,000 |
| 2004/02/23 | 1,054 | 1,069 | 1,049 | 1,049 | 35,000 |
| 2004/02/20 | 1,051 | 1,058 | 1,051 | 1,058 | 5,000 |
| 2004/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/02/18 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2004/02/17 | 1,034 | 1,041 | 1,034 | 1,041 | 5,000 |
| 2004/02/16 | 1,040 | 1,048 | 1,040 | 1,044 | 24,000 |
| 2004/02/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2004/02/12 | 1,054 | 1,054 | 1,040 | 1,040 | 3,000 |
| 2004/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/02/09 | 1,041 | 1,050 | 1,041 | 1,050 | 2,000 |
| 2004/02/06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2004/02/05 | 1,024 | 1,024 | 1,024 | 1,024 | 2,000 |
| 2004/02/04 | 1,016 | 1,016 | 1,013 | 1,013 | 3,000 |
| 2004/02/03 | 1,028 | 1,030 | 1,016 | 1,028 | 9,000 |
| 2004/02/02 | 1,006 | 1,006 | 1,006 | 1,006 | 3,000 |
| 2004/01/30 | 997 | 1,002 | 997 | 998 | 12,000 |
| 2004/01/29 | 1,008 | 1,008 | 998 | 998 | 10,000 |
| 2004/01/28 | 1,034 | 1,034 | 1,009 | 1,009 | 18,000 |
| 2004/01/27 | 1,057 | 1,057 | 1,034 | 1,034 | 4,000 |
| 2004/01/26 | 1,040 | 1,040 | 1,039 | 1,039 | 6,000 |
| 2004/01/23 | 1,042 | 1,043 | 1,042 | 1,042 | 8,000 |
| 2004/01/22 | 1,050 | 1,070 | 1,045 | 1,045 | 11,000 |
| 2004/01/21 | 1,082 | 1,089 | 1,039 | 1,039 | 27,000 |
| 2004/01/20 | 1,050 | 1,082 | 1,045 | 1,082 | 7,000 |
| 2004/01/19 | 1,055 | 1,057 | 1,055 | 1,055 | 4,000 |
| 2004/01/16 | 1,049 | 1,062 | 1,049 | 1,062 | 8,000 |
| 2004/01/15 | 1,062 | 1,062 | 1,050 | 1,051 | 9,000 |
| 2004/01/14 | 1,050 | 1,070 | 1,050 | 1,061 | 4,000 |
| 2004/01/13 | 1,078 | 1,078 | 1,068 | 1,068 | 4,000 |
| 2004/01/09 | 1,100 | 1,100 | 1,098 | 1,098 | 3,000 |
| 2004/01/08 | 1,095 | 1,115 | 1,095 | 1,096 | 15,000 |
| 2004/01/07 | 1,093 | 1,093 | 1,093 | 1,093 | 2,000 |
| 2004/01/06 | 1,126 | 1,126 | 1,106 | 1,106 | 3,000 |
| 2004/01/05 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 |