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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,740 | 1,754 | 1,740 | 1,752 | 5,000 |
| 2005/12/29 | 1,761 | 1,765 | 1,741 | 1,765 | 9,000 |
| 2005/12/28 | 1,725 | 1,733 | 1,725 | 1,733 | 6,000 |
| 2005/12/27 | 1,731 | 1,760 | 1,731 | 1,760 | 4,000 |
| 2005/12/26 | 1,754 | 1,770 | 1,749 | 1,759 | 16,000 |
| 2005/12/22 | 1,719 | 1,731 | 1,719 | 1,724 | 6,000 |
| 2005/12/21 | 1,764 | 1,764 | 1,744 | 1,761 | 30,000 |
| 2005/12/20 | 1,750 | 1,768 | 1,750 | 1,764 | 9,000 |
| 2005/12/19 | 1,750 | 1,750 | 1,744 | 1,744 | 4,000 |
| 2005/12/16 | 1,730 | 1,762 | 1,717 | 1,762 | 6,000 |
| 2005/12/15 | 1,745 | 1,775 | 1,731 | 1,731 | 56,000 |
| 2005/12/14 | 1,801 | 1,801 | 1,763 | 1,775 | 18,000 |
| 2005/12/13 | 1,848 | 1,883 | 1,844 | 1,844 | 28,000 |
| 2005/12/12 | 1,808 | 1,866 | 1,808 | 1,848 | 14,000 |
| 2005/12/09 | 1,816 | 1,838 | 1,786 | 1,838 | 71,000 |
| 2005/12/08 | 1,837 | 1,837 | 1,819 | 1,819 | 3,000 |
| 2005/12/07 | 1,760 | 1,864 | 1,760 | 1,847 | 14,000 |
| 2005/12/06 | 1,818 | 1,823 | 1,790 | 1,790 | 10,000 |
| 2005/12/05 | 1,768 | 1,819 | 1,768 | 1,819 | 7,000 |
| 2005/12/02 | 1,703 | 1,752 | 1,703 | 1,750 | 3,000 |
| 2005/12/01 | 1,587 | 1,661 | 1,587 | 1,661 | 3,000 |
| 2005/11/30 | 1,642 | 1,642 | 1,598 | 1,607 | 9,000 |
| 2005/11/29 | 1,600 | 1,639 | 1,585 | 1,634 | 8,000 |
| 2005/11/28 | 1,717 | 1,719 | 1,647 | 1,649 | 12,000 |
| 2005/11/25 | 1,717 | 1,717 | 1,717 | 1,717 | 1,000 |
| 2005/11/24 | 1,733 | 1,733 | 1,720 | 1,720 | 5,000 |
| 2005/11/22 | 1,785 | 1,785 | 1,785 | 1,785 | 1,000 |
| 2005/11/21 | 1,827 | 1,827 | 1,791 | 1,793 | 36,000 |
| 2005/11/18 | 1,801 | 1,801 | 1,779 | 1,797 | 7,000 |
| 2005/11/17 | 1,592 | 1,690 | 1,592 | 1,690 | 33,000 |
| 2005/11/16 | 1,613 | 1,616 | 1,609 | 1,609 | 5,000 |
| 2005/11/15 | 1,600 | 1,603 | 1,600 | 1,602 | 29,000 |
| 2005/11/14 | 1,615 | 1,615 | 1,600 | 1,610 | 5,000 |
| 2005/11/11 | 1,600 | 1,620 | 1,600 | 1,620 | 12,000 |
| 2005/11/10 | 1,600 | 1,605 | 1,600 | 1,605 | 3,000 |
| 2005/11/09 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 |
| 2005/11/08 | 1,591 | 1,599 | 1,591 | 1,596 | 4,000 |
| 2005/11/07 | 1,672 | 1,672 | 1,658 | 1,670 | 6,000 |
| 2005/11/04 | 1,627 | 1,627 | 1,601 | 1,612 | 4,000 |
| 2005/11/02 | 1,531 | 1,534 | 1,531 | 1,534 | 3,000 |
| 2005/11/01 | 1,521 | 1,526 | 1,519 | 1,526 | 6,000 |
| 2005/10/31 | 1,475 | 1,521 | 1,475 | 1,521 | 19,000 |
| 2005/10/28 | 1,450 | 1,463 | 1,450 | 1,463 | 7,000 |
| 2005/10/27 | 1,435 | 1,443 | 1,435 | 1,443 | 6,000 |
| 2005/10/26 | 1,431 | 1,435 | 1,431 | 1,435 | 8,000 |
| 2005/10/25 | 1,420 | 1,435 | 1,420 | 1,435 | 4,000 |
| 2005/10/24 | 1,413 | 1,420 | 1,410 | 1,420 | 6,000 |
| 2005/10/21 | 1,421 | 1,434 | 1,413 | 1,418 | 42,000 |
| 2005/10/20 | 1,420 | 1,425 | 1,411 | 1,413 | 13,000 |
| 2005/10/19 | 1,408 | 1,420 | 1,396 | 1,410 | 24,000 |
| 2005/10/18 | 1,410 | 1,410 | 1,389 | 1,389 | 15,000 |
| 2005/10/17 | 1,356 | 1,360 | 1,354 | 1,360 | 3,000 |
| 2005/10/14 | 1,346 | 1,346 | 1,346 | 1,346 | 2,000 |
| 2005/10/13 | 1,346 | 1,348 | 1,346 | 1,348 | 5,000 |
| 2005/10/12 | 1,346 | 1,355 | 1,335 | 1,335 | 9,000 |
| 2005/10/11 | 1,335 | 1,335 | 1,328 | 1,330 | 8,000 |
| 2005/10/07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2005/10/06 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
| 2005/10/05 | 1,371 | 1,375 | 1,309 | 1,309 | 11,000 |
| 2005/10/04 | 1,369 | 1,369 | 1,347 | 1,360 | 10,000 |
| 2005/10/03 | 1,393 | 1,393 | 1,375 | 1,382 | 15,000 |
| 2005/09/30 | 1,451 | 1,451 | 1,398 | 1,410 | 6,000 |
| 2005/09/29 | 1,444 | 1,451 | 1,433 | 1,451 | 4,000 |
| 2005/09/28 | 1,420 | 1,450 | 1,420 | 1,444 | 8,000 |
| 2005/09/27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2005/09/26 | 1,433 | 1,433 | 1,420 | 1,420 | 2,000 |
| 2005/09/22 | 1,422 | 1,430 | 1,422 | 1,430 | 2,000 |
| 2005/09/21 | 1,430 | 1,456 | 1,422 | 1,422 | 19,000 |
| 2005/09/20 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 |
| 2005/09/16 | 1,409 | 1,409 | 1,399 | 1,399 | 3,000 |
| 2005/09/15 | 1,402 | 1,402 | 1,398 | 1,398 | 2,000 |
| 2005/09/14 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
| 2005/09/13 | 1,459 | 1,480 | 1,454 | 1,454 | 11,000 |
| 2005/09/12 | 1,457 | 1,459 | 1,456 | 1,459 | 6,000 |
| 2005/09/09 | 1,468 | 1,474 | 1,448 | 1,474 | 85,000 |
| 2005/09/08 | 1,469 | 1,470 | 1,469 | 1,469 | 4,000 |
| 2005/09/07 | 1,461 | 1,471 | 1,461 | 1,471 | 4,000 |
| 2005/09/06 | 1,470 | 1,471 | 1,446 | 1,446 | 20,000 |
| 2005/09/05 | 1,422 | 1,444 | 1,422 | 1,444 | 4,000 |
| 2005/09/02 | 1,485 | 1,485 | 1,466 | 1,470 | 12,000 |
| 2005/09/01 | 1,460 | 1,475 | 1,459 | 1,459 | 3,000 |
| 2005/08/31 | 1,440 | 1,457 | 1,440 | 1,457 | 11,000 |
| 2005/08/30 | 1,441 | 1,441 | 1,420 | 1,420 | 10,000 |
| 2005/08/29 | 1,441 | 1,476 | 1,441 | 1,476 | 4,000 |
| 2005/08/26 | 1,456 | 1,461 | 1,456 | 1,461 | 2,000 |
| 2005/08/25 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 |
| 2005/08/24 | 1,458 | 1,479 | 1,458 | 1,479 | 7,000 |
| 2005/08/23 | 1,494 | 1,494 | 1,473 | 1,477 | 4,000 |
| 2005/08/22 | 1,481 | 1,491 | 1,481 | 1,491 | 17,000 |
| 2005/08/19 | 1,465 | 1,485 | 1,465 | 1,481 | 4,000 |
| 2005/08/18 | 1,475 | 1,488 | 1,460 | 1,488 | 28,000 |
| 2005/08/17 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 2005/08/16 | 1,490 | 1,490 | 1,470 | 1,485 | 12,000 |
| 2005/08/15 | 1,452 | 1,469 | 1,452 | 1,469 | 2,000 |
| 2005/08/12 | 1,501 | 1,501 | 1,472 | 1,472 | 3,000 |
| 2005/08/11 | 1,501 | 1,501 | 1,500 | 1,500 | 6,000 |
| 2005/08/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2005/08/09 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 |
| 2005/08/08 | 1,381 | 1,381 | 1,361 | 1,361 | 2,000 |
| 2005/08/05 | 1,481 | 1,486 | 1,480 | 1,485 | 12,000 |
| 2005/08/04 | 1,471 | 1,489 | 1,471 | 1,481 | 8,000 |
| 2005/08/03 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 |
| 2005/08/02 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 2005/08/01 | 1,431 | 1,453 | 1,431 | 1,453 | 32,000 |
| 2005/07/29 | 1,418 | 1,429 | 1,418 | 1,429 | 3,000 |
| 2005/07/28 | 1,418 | 1,418 | 1,418 | 1,418 | 4,000 |
| 2005/07/27 | 1,407 | 1,418 | 1,405 | 1,418 | 13,000 |
| 2005/07/26 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 |
| 2005/07/25 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 |
| 2005/07/22 | 1,418 | 1,418 | 1,382 | 1,400 | 13,000 |
| 2005/07/21 | 1,406 | 1,406 | 1,405 | 1,405 | 18,000 |
| 2005/07/20 | 1,397 | 1,398 | 1,388 | 1,398 | 19,000 |
| 2005/07/19 | 1,355 | 1,388 | 1,355 | 1,387 | 13,000 |
| 2005/07/15 | 1,375 | 1,381 | 1,375 | 1,381 | 11,000 |
| 2005/07/14 | 1,365 | 1,375 | 1,352 | 1,375 | 3,000 |
| 2005/07/13 | 1,340 | 1,369 | 1,340 | 1,369 | 3,000 |
| 2005/07/12 | 1,352 | 1,359 | 1,344 | 1,359 | 14,000 |
| 2005/07/11 | 1,346 | 1,354 | 1,346 | 1,354 | 18,000 |
| 2005/07/08 | 1,325 | 1,349 | 1,323 | 1,346 | 23,000 |
| 2005/07/07 | 1,341 | 1,341 | 1,326 | 1,335 | 11,000 |
| 2005/07/06 | 1,340 | 1,348 | 1,340 | 1,345 | 12,000 |
| 2005/07/05 | 1,334 | 1,340 | 1,322 | 1,340 | 17,000 |
| 2005/07/04 | 1,330 | 1,337 | 1,320 | 1,337 | 15,000 |
| 2005/07/01 | 1,346 | 1,346 | 1,330 | 1,330 | 2,000 |
| 2005/06/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2005/06/29 | 1,320 | 1,348 | 1,320 | 1,336 | 22,000 |
| 2005/06/28 | 1,337 | 1,353 | 1,337 | 1,353 | 12,000 |
| 2005/06/27 | 1,339 | 1,339 | 1,337 | 1,337 | 2,000 |
| 2005/06/24 | 1,354 | 1,356 | 1,354 | 1,356 | 4,000 |
| 2005/06/23 | 1,368 | 1,370 | 1,360 | 1,361 | 25,000 |
| 2005/06/22 | 1,355 | 1,364 | 1,355 | 1,361 | 18,000 |
| 2005/06/21 | 1,350 | 1,370 | 1,350 | 1,352 | 34,000 |
| 2005/06/20 | 1,350 | 1,351 | 1,345 | 1,349 | 9,000 |
| 2005/06/17 | 1,330 | 1,348 | 1,320 | 1,338 | 25,000 |
| 2005/06/16 | 1,303 | 1,310 | 1,303 | 1,310 | 3,000 |
| 2005/06/15 | 1,308 | 1,308 | 1,291 | 1,303 | 11,000 |
| 2005/06/14 | 1,311 | 1,311 | 1,301 | 1,301 | 2,000 |
| 2005/06/13 | 1,306 | 1,340 | 1,304 | 1,304 | 14,000 |
| 2005/06/10 | 1,314 | 1,314 | 1,305 | 1,311 | 35,000 |
| 2005/06/09 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 |
| 2005/06/08 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2005/06/07 | 1,270 | 1,270 | 1,248 | 1,262 | 13,000 |
| 2005/06/06 | 1,231 | 1,275 | 1,231 | 1,272 | 12,000 |
| 2005/06/03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2005/06/02 | 1,240 | 1,271 | 1,240 | 1,268 | 23,000 |
| 2005/06/01 | 1,232 | 1,239 | 1,226 | 1,239 | 10,000 |
| 2005/05/31 | 1,237 | 1,245 | 1,237 | 1,245 | 2,000 |
| 2005/05/30 | 1,231 | 1,235 | 1,231 | 1,235 | 5,000 |
| 2005/05/27 | 1,228 | 1,231 | 1,228 | 1,231 | 4,000 |
| 2005/05/26 | 1,220 | 1,223 | 1,217 | 1,218 | 17,000 |
| 2005/05/25 | 1,227 | 1,227 | 1,220 | 1,220 | 7,000 |
| 2005/05/24 | 1,225 | 1,227 | 1,222 | 1,226 | 9,000 |
| 2005/05/23 | 1,225 | 1,245 | 1,225 | 1,232 | 22,000 |
| 2005/05/20 | 1,214 | 1,225 | 1,214 | 1,225 | 6,000 |
| 2005/05/19 | 1,189 | 1,205 | 1,189 | 1,205 | 5,000 |
| 2005/05/18 | 1,174 | 1,179 | 1,170 | 1,175 | 22,000 |
| 2005/05/17 | 1,184 | 1,184 | 1,183 | 1,183 | 4,000 |
| 2005/05/16 | 1,200 | 1,200 | 1,179 | 1,179 | 3,000 |
| 2005/05/13 | 1,197 | 1,197 | 1,197 | 1,197 | 2,000 |
| 2005/05/12 | 1,220 | 1,221 | 1,216 | 1,216 | 10,000 |
| 2005/05/11 | 1,201 | 1,220 | 1,201 | 1,220 | 23,000 |
| 2005/05/10 | 1,229 | 1,255 | 1,195 | 1,201 | 56,000 |
| 2005/05/09 | 1,250 | 1,250 | 1,160 | 1,225 | 65,000 |
| 2005/05/06 | 1,290 | 1,290 | 1,271 | 1,271 | 2,000 |
| 2005/05/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2005/04/28 | 1,301 | 1,301 | 1,283 | 1,283 | 5,000 |
| 2005/04/27 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 |
| 2005/04/26 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 2005/04/25 | 1,315 | 1,315 | 1,312 | 1,312 | 3,000 |
| 2005/04/22 | 1,281 | 1,300 | 1,281 | 1,300 | 3,000 |
| 2005/04/21 | 1,296 | 1,296 | 1,269 | 1,277 | 23,000 |
| 2005/04/20 | 1,280 | 1,283 | 1,280 | 1,283 | 2,000 |
| 2005/04/19 | 1,251 | 1,251 | 1,249 | 1,250 | 7,000 |
| 2005/04/18 | 1,244 | 1,244 | 1,239 | 1,244 | 6,000 |
| 2005/04/15 | 1,254 | 1,262 | 1,254 | 1,262 | 3,000 |
| 2005/04/14 | 1,267 | 1,270 | 1,267 | 1,269 | 5,000 |
| 2005/04/13 | 1,283 | 1,303 | 1,283 | 1,300 | 8,000 |
| 2005/04/12 | 1,276 | 1,283 | 1,276 | 1,283 | 5,000 |
| 2005/04/11 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 |
| 2005/04/08 | 1,260 | 1,287 | 1,260 | 1,287 | 5,000 |
| 2005/04/07 | 1,227 | 1,240 | 1,227 | 1,240 | 4,000 |
| 2005/04/06 | 1,214 | 1,234 | 1,214 | 1,227 | 16,000 |
| 2005/04/05 | 1,196 | 1,231 | 1,196 | 1,215 | 9,000 |
| 2005/04/04 | 1,181 | 1,202 | 1,180 | 1,202 | 30,000 |
| 2005/04/01 | 1,169 | 1,171 | 1,169 | 1,171 | 3,000 |
| 2005/03/31 | 1,156 | 1,158 | 1,156 | 1,158 | 2,000 |
| 2005/03/30 | 1,165 | 1,165 | 1,150 | 1,150 | 6,000 |
| 2005/03/29 | 1,171 | 1,173 | 1,171 | 1,173 | 8,000 |
| 2005/03/28 | 1,202 | 1,202 | 1,201 | 1,201 | 7,000 |
| 2005/03/25 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 |
| 2005/03/24 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 |
| 2005/03/23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2005/03/22 | 1,313 | 1,313 | 1,300 | 1,300 | 22,000 |
| 2005/03/18 | 1,300 | 1,303 | 1,299 | 1,303 | 4,000 |
| 2005/03/17 | 1,340 | 1,340 | 1,305 | 1,305 | 10,000 |
| 2005/03/16 | 1,340 | 1,340 | 1,311 | 1,311 | 4,000 |
| 2005/03/15 | 1,377 | 1,378 | 1,369 | 1,376 | 5,000 |
| 2005/03/14 | 1,318 | 1,360 | 1,316 | 1,360 | 7,000 |
| 2005/03/11 | 1,306 | 1,318 | 1,306 | 1,318 | 61,000 |
| 2005/03/10 | 1,314 | 1,325 | 1,300 | 1,319 | 13,000 |
| 2005/03/09 | 1,325 | 1,330 | 1,325 | 1,330 | 2,000 |
| 2005/03/08 | 1,310 | 1,320 | 1,296 | 1,300 | 27,000 |
| 2005/03/07 | 1,286 | 1,301 | 1,283 | 1,301 | 4,000 |
| 2005/03/04 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2005/03/03 | 1,286 | 1,304 | 1,286 | 1,304 | 4,000 |
| 2005/03/02 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 |
| 2005/03/01 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 |
| 2005/02/28 | 1,282 | 1,302 | 1,282 | 1,301 | 5,000 |
| 2005/02/25 | 1,329 | 1,329 | 1,305 | 1,305 | 3,000 |
| 2005/02/24 | 1,324 | 1,324 | 1,320 | 1,320 | 2,000 |
| 2005/02/23 | 1,319 | 1,323 | 1,314 | 1,323 | 8,000 |
| 2005/02/22 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 |
| 2005/02/21 | 1,331 | 1,373 | 1,331 | 1,371 | 18,000 |
| 2005/02/18 | 1,320 | 1,330 | 1,320 | 1,325 | 12,000 |
| 2005/02/17 | 1,312 | 1,314 | 1,311 | 1,312 | 8,000 |
| 2005/02/16 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 |
| 2005/02/15 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 2005/02/14 | 1,384 | 1,390 | 1,384 | 1,389 | 12,000 |
| 2005/02/10 | 1,379 | 1,384 | 1,379 | 1,384 | 2,000 |
| 2005/02/09 | 1,338 | 1,370 | 1,338 | 1,350 | 4,000 |
| 2005/02/08 | 1,327 | 1,339 | 1,327 | 1,330 | 25,000 |
| 2005/02/07 | 1,301 | 1,327 | 1,301 | 1,319 | 4,000 |
| 2005/02/04 | 1,251 | 1,256 | 1,251 | 1,256 | 3,000 |
| 2005/02/03 | 1,232 | 1,239 | 1,224 | 1,239 | 8,000 |
| 2005/02/02 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 |
| 2005/02/01 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 |
| 2005/01/31 | 1,200 | 1,203 | 1,188 | 1,188 | 19,000 |
| 2005/01/28 | 1,196 | 1,196 | 1,179 | 1,180 | 20,000 |
| 2005/01/27 | 1,180 | 1,180 | 1,179 | 1,180 | 3,000 |
| 2005/01/26 | 1,188 | 1,188 | 1,180 | 1,181 | 9,000 |
| 2005/01/25 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 |
| 2005/01/24 | 1,188 | 1,205 | 1,186 | 1,186 | 14,000 |
| 2005/01/21 | 1,208 | 1,228 | 1,206 | 1,206 | 37,000 |
| 2005/01/20 | 1,208 | 1,208 | 1,205 | 1,208 | 6,000 |
| 2005/01/19 | 1,226 | 1,226 | 1,210 | 1,210 | 12,000 |
| 2005/01/18 | 1,224 | 1,224 | 1,223 | 1,223 | 4,000 |
| 2005/01/17 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 |
| 2005/01/14 | 1,199 | 1,210 | 1,198 | 1,204 | 11,000 |
| 2005/01/13 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2005/01/12 | 1,201 | 1,221 | 1,201 | 1,221 | 2,000 |
| 2005/01/11 | 1,201 | 1,201 | 1,201 | 1,201 | 2,000 |
| 2005/01/07 | 1,201 | 1,201 | 1,198 | 1,198 | 8,000 |
| 2005/01/06 | 1,198 | 1,199 | 1,198 | 1,199 | 4,000 |
| 2005/01/05 | 1,200 | 1,200 | 1,198 | 1,198 | 2,000 |
| 2005/01/04 | 1,198 | 1,200 | 1,198 | 1,200 | 2,000 |