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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,497 | 1,506 | 1,497 | 1,506 | 5,000 |
| 2007/12/27 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 |
| 2007/12/26 | 1,487 | 1,489 | 1,486 | 1,486 | 4,000 |
| 2007/12/25 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 |
| 2007/12/21 | 1,476 | 1,476 | 1,454 | 1,454 | 18,000 |
| 2007/12/20 | 1,499 | 1,499 | 1,475 | 1,476 | 5,000 |
| 2007/12/19 | 1,508 | 1,508 | 1,508 | 1,508 | 2,000 |
| 2007/12/18 | 1,479 | 1,522 | 1,465 | 1,513 | 74,000 |
| 2007/12/17 | 1,481 | 1,487 | 1,477 | 1,477 | 4,000 |
| 2007/12/14 | 1,500 | 1,527 | 1,500 | 1,501 | 39,000 |
| 2007/12/13 | 1,510 | 1,510 | 1,499 | 1,499 | 7,000 |
| 2007/12/12 | 1,546 | 1,546 | 1,521 | 1,521 | 4,000 |
| 2007/12/11 | 1,539 | 1,551 | 1,517 | 1,517 | 7,000 |
| 2007/12/10 | 1,541 | 1,543 | 1,521 | 1,543 | 35,000 |
| 2007/12/07 | 1,586 | 1,586 | 1,576 | 1,577 | 3,000 |
| 2007/12/06 | 1,610 | 1,610 | 1,603 | 1,606 | 5,000 |
| 2007/12/05 | 1,574 | 1,615 | 1,574 | 1,615 | 8,000 |
| 2007/12/04 | 1,561 | 1,589 | 1,534 | 1,578 | 47,000 |
| 2007/12/03 | 1,542 | 1,542 | 1,542 | 1,542 | 1,000 |
| 2007/11/30 | 1,520 | 1,574 | 1,520 | 1,542 | 15,000 |
| 2007/11/29 | 1,490 | 1,520 | 1,490 | 1,520 | 11,000 |
| 2007/11/28 | 1,460 | 1,489 | 1,460 | 1,485 | 12,000 |
| 2007/11/27 | 1,465 | 1,465 | 1,460 | 1,460 | 4,000 |
| 2007/11/26 | 1,464 | 1,467 | 1,464 | 1,467 | 2,000 |
| 2007/11/22 | 1,408 | 1,408 | 1,403 | 1,406 | 4,000 |
| 2007/11/21 | 1,433 | 1,443 | 1,430 | 1,430 | 30,000 |
| 2007/11/20 | 1,431 | 1,431 | 1,362 | 1,402 | 27,000 |
| 2007/11/19 | 1,433 | 1,433 | 1,433 | 1,433 | 1,000 |
| 2007/11/16 | 1,506 | 1,506 | 1,462 | 1,462 | 5,000 |
| 2007/11/15 | 1,503 | 1,518 | 1,492 | 1,506 | 62,000 |
| 2007/11/14 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 |
| 2007/11/13 | 1,483 | 1,484 | 1,466 | 1,466 | 5,000 |
| 2007/11/12 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 |
| 2007/11/09 | 1,481 | 1,481 | 1,481 | 1,481 | 7,000 |
| 2007/11/08 | 1,463 | 1,463 | 1,463 | 1,463 | 1,000 |
| 2007/11/07 | 1,579 | 1,579 | 1,505 | 1,508 | 27,000 |
| 2007/11/06 | 1,536 | 1,553 | 1,512 | 1,553 | 29,000 |
| 2007/11/05 | 1,555 | 1,555 | 1,490 | 1,506 | 32,000 |
| 2007/11/02 | 1,550 | 1,566 | 1,550 | 1,553 | 3,000 |
| 2007/11/01 | 1,560 | 1,593 | 1,560 | 1,593 | 5,000 |
| 2007/10/31 | 1,557 | 1,588 | 1,557 | 1,588 | 2,000 |
| 2007/10/30 | 1,530 | 1,543 | 1,510 | 1,532 | 6,000 |
| 2007/10/29 | 1,491 | 1,531 | 1,491 | 1,530 | 9,000 |
| 2007/10/26 | 1,491 | 1,491 | 1,491 | 1,491 | 1,000 |
| 2007/10/25 | 1,446 | 1,446 | 1,446 | 1,446 | 1,000 |
| 2007/10/24 | 1,460 | 1,463 | 1,446 | 1,461 | 87,000 |
| 2007/10/23 | 1,465 | 1,470 | 1,465 | 1,470 | 6,000 |
| 2007/10/22 | 1,439 | 1,479 | 1,439 | 1,463 | 22,000 |
| 2007/10/19 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 |
| 2007/10/18 | 1,444 | 1,446 | 1,444 | 1,446 | 3,000 |
| 2007/10/17 | 1,436 | 1,450 | 1,419 | 1,445 | 27,000 |
| 2007/10/16 | 1,463 | 1,463 | 1,463 | 1,463 | 1,000 |
| 2007/10/15 | 1,464 | 1,464 | 1,464 | 1,464 | 2,000 |
| 2007/10/12 | 1,456 | 1,465 | 1,450 | 1,450 | 6,000 |
| 2007/10/11 | 1,450 | 1,487 | 1,450 | 1,476 | 10,000 |
| 2007/10/10 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 |
| 2007/10/09 | 1,447 | 1,460 | 1,447 | 1,460 | 2,000 |
| 2007/10/05 | 1,441 | 1,450 | 1,441 | 1,441 | 8,000 |
| 2007/10/04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2007/10/03 | 1,448 | 1,448 | 1,436 | 1,448 | 6,000 |
| 2007/10/02 | 1,457 | 1,457 | 1,437 | 1,448 | 5,000 |
| 2007/10/01 | 1,467 | 1,471 | 1,452 | 1,457 | 12,000 |
| 2007/09/28 | 1,501 | 1,501 | 1,496 | 1,496 | 6,000 |
| 2007/09/27 | 1,483 | 1,501 | 1,483 | 1,501 | 5,000 |
| 2007/09/26 | 1,446 | 1,446 | 1,422 | 1,433 | 14,000 |
| 2007/09/25 | 1,443 | 1,443 | 1,443 | 1,443 | 1,000 |
| 2007/09/21 | 1,459 | 1,459 | 1,443 | 1,443 | 21,000 |
| 2007/09/20 | 1,454 | 1,459 | 1,454 | 1,459 | 2,000 |
| 2007/09/19 | 1,434 | 1,453 | 1,434 | 1,450 | 6,000 |
| 2007/09/18 | 1,454 | 1,454 | 1,454 | 1,454 | 1,000 |
| 2007/09/14 | 1,450 | 1,459 | 1,431 | 1,434 | 40,000 |
| 2007/09/13 | 1,431 | 1,447 | 1,431 | 1,445 | 6,000 |
| 2007/09/12 | 1,435 | 1,440 | 1,426 | 1,431 | 16,000 |
| 2007/09/11 | 1,398 | 1,440 | 1,398 | 1,434 | 22,000 |
| 2007/09/10 | 1,416 | 1,416 | 1,411 | 1,412 | 3,000 |
| 2007/09/07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2007/09/06 | 1,400 | 1,410 | 1,359 | 1,409 | 35,000 |
| 2007/09/05 | 1,401 | 1,435 | 1,401 | 1,403 | 21,000 |
| 2007/09/04 | 1,386 | 1,386 | 1,386 | 1,386 | 1,000 |
| 2007/09/03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2007/08/31 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 |
| 2007/08/30 | 1,395 | 1,395 | 1,391 | 1,392 | 3,000 |
| 2007/08/29 | 1,389 | 1,390 | 1,389 | 1,390 | 2,000 |
| 2007/08/28 | 1,414 | 1,414 | 1,400 | 1,400 | 6,000 |
| 2007/08/27 | 1,413 | 1,414 | 1,410 | 1,414 | 4,000 |
| 2007/08/24 | 1,410 | 1,410 | 1,402 | 1,402 | 2,000 |
| 2007/08/23 | 1,423 | 1,453 | 1,423 | 1,436 | 13,000 |
| 2007/08/22 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2007/08/21 | 1,423 | 1,423 | 1,390 | 1,406 | 23,000 |
| 2007/08/20 | 1,431 | 1,431 | 1,413 | 1,413 | 3,000 |
| 2007/08/17 | 1,400 | 1,402 | 1,400 | 1,401 | 7,000 |
| 2007/08/16 | 1,379 | 1,380 | 1,358 | 1,380 | 5,000 |
| 2007/08/15 | 1,401 | 1,401 | 1,390 | 1,390 | 2,000 |
| 2007/08/14 | 1,418 | 1,454 | 1,415 | 1,454 | 34,000 |
| 2007/08/13 | 1,382 | 1,417 | 1,380 | 1,412 | 20,000 |
| 2007/08/10 | 1,380 | 1,411 | 1,346 | 1,392 | 46,000 |
| 2007/08/09 | 1,473 | 1,473 | 1,450 | 1,450 | 6,000 |
| 2007/08/08 | 1,484 | 1,488 | 1,484 | 1,488 | 2,000 |
| 2007/08/07 | 1,506 | 1,511 | 1,506 | 1,511 | 2,000 |
| 2007/08/06 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 |
| 2007/08/03 | 1,518 | 1,532 | 1,507 | 1,523 | 33,000 |
| 2007/08/02 | 1,513 | 1,516 | 1,501 | 1,501 | 9,000 |
| 2007/08/01 | 1,531 | 1,531 | 1,531 | 1,531 | 2,000 |
| 2007/07/31 | 1,521 | 1,529 | 1,521 | 1,529 | 4,000 |
| 2007/07/30 | 1,505 | 1,513 | 1,505 | 1,513 | 6,000 |
| 2007/07/27 | 1,550 | 1,557 | 1,546 | 1,547 | 8,000 |
| 2007/07/26 | 1,566 | 1,577 | 1,540 | 1,559 | 9,000 |
| 2007/07/25 | 1,593 | 1,593 | 1,564 | 1,564 | 2,000 |
| 2007/07/24 | 1,608 | 1,608 | 1,584 | 1,585 | 15,000 |
| 2007/07/23 | 1,596 | 1,596 | 1,596 | 1,596 | 14,000 |
| 2007/07/20 | 1,587 | 1,605 | 1,581 | 1,583 | 11,000 |
| 2007/07/19 | 1,586 | 1,586 | 1,586 | 1,586 | 1,000 |
| 2007/07/18 | 1,576 | 1,579 | 1,565 | 1,565 | 5,000 |
| 2007/07/17 | 1,623 | 1,624 | 1,615 | 1,616 | 14,000 |
| 2007/07/13 | 1,634 | 1,644 | 1,619 | 1,619 | 16,000 |
| 2007/07/12 | 1,604 | 1,604 | 1,604 | 1,604 | 2,000 |
| 2007/07/11 | 1,638 | 1,638 | 1,610 | 1,610 | 20,000 |
| 2007/07/10 | 1,635 | 1,642 | 1,635 | 1,642 | 22,000 |
| 2007/07/09 | 1,665 | 1,666 | 1,644 | 1,665 | 16,000 |
| 2007/07/06 | 1,698 | 1,698 | 1,653 | 1,665 | 16,000 |
| 2007/07/05 | 1,700 | 1,710 | 1,683 | 1,698 | 14,000 |
| 2007/07/04 | 1,669 | 1,699 | 1,657 | 1,676 | 44,000 |
| 2007/07/03 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 |
| 2007/07/02 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 |
| 2007/06/29 | 1,670 | 1,675 | 1,662 | 1,675 | 4,000 |
| 2007/06/28 | 1,638 | 1,666 | 1,638 | 1,666 | 9,000 |
| 2007/06/27 | 1,638 | 1,642 | 1,620 | 1,634 | 11,000 |
| 2007/06/26 | 1,612 | 1,615 | 1,612 | 1,615 | 5,000 |
| 2007/06/25 | 1,587 | 1,611 | 1,587 | 1,611 | 2,000 |
| 2007/06/22 | 1,642 | 1,642 | 1,636 | 1,636 | 15,000 |
| 2007/06/21 | 1,638 | 1,658 | 1,638 | 1,657 | 26,000 |
| 2007/06/20 | 1,652 | 1,652 | 1,628 | 1,628 | 2,000 |
| 2007/06/19 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 |
| 2007/06/18 | 1,676 | 1,676 | 1,676 | 1,676 | 1,000 |
| 2007/06/15 | 1,590 | 1,621 | 1,589 | 1,621 | 19,000 |
| 2007/06/14 | 1,567 | 1,580 | 1,567 | 1,575 | 11,000 |
| 2007/06/13 | 1,562 | 1,583 | 1,562 | 1,581 | 8,000 |
| 2007/06/12 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 |
| 2007/06/11 | 1,590 | 1,594 | 1,584 | 1,585 | 15,000 |
| 2007/06/08 | 1,573 | 1,573 | 1,564 | 1,565 | 40,000 |
| 2007/06/07 | 1,552 | 1,552 | 1,552 | 1,552 | 2,000 |
| 2007/06/06 | 1,535 | 1,549 | 1,525 | 1,538 | 40,000 |
| 2007/06/05 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |
| 2007/06/04 | 1,570 | 1,570 | 1,535 | 1,554 | 36,000 |
| 2007/06/01 | 1,553 | 1,553 | 1,553 | 1,553 | 2,000 |
| 2007/05/31 | 1,526 | 1,538 | 1,526 | 1,538 | 2,000 |
| 2007/05/30 | 1,517 | 1,517 | 1,517 | 1,517 | 1,000 |
| 2007/05/29 | 1,503 | 1,512 | 1,503 | 1,508 | 22,000 |
| 2007/05/28 | 1,508 | 1,508 | 1,508 | 1,508 | 2,000 |
| 2007/05/25 | 1,519 | 1,519 | 1,508 | 1,508 | 3,000 |
| 2007/05/24 | 1,524 | 1,524 | 1,519 | 1,519 | 2,000 |
| 2007/05/23 | 1,498 | 1,505 | 1,498 | 1,500 | 25,000 |
| 2007/05/22 | 1,504 | 1,528 | 1,491 | 1,527 | 16,000 |
| 2007/05/21 | 1,491 | 1,491 | 1,491 | 1,491 | 15,000 |
| 2007/05/18 | 1,516 | 1,516 | 1,491 | 1,491 | 3,000 |
| 2007/05/17 | 1,542 | 1,542 | 1,518 | 1,518 | 2,000 |
| 2007/05/16 | 1,532 | 1,540 | 1,514 | 1,514 | 59,000 |
| 2007/05/15 | 1,560 | 1,560 | 1,531 | 1,531 | 32,000 |
| 2007/05/14 | 1,585 | 1,585 | 1,585 | 1,585 | 1,000 |
| 2007/05/11 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 |
| 2007/05/10 | 1,629 | 1,629 | 1,600 | 1,600 | 7,000 |
| 2007/05/09 | 1,625 | 1,629 | 1,625 | 1,629 | 4,000 |
| 2007/05/08 | 1,606 | 1,606 | 1,605 | 1,605 | 2,000 |
| 2007/05/07 | 1,600 | 1,607 | 1,591 | 1,606 | 5,000 |
| 2007/05/02 | 1,571 | 1,591 | 1,571 | 1,591 | 4,000 |
| 2007/05/01 | 1,581 | 1,591 | 1,581 | 1,591 | 4,000 |
| 2007/04/27 | 1,582 | 1,588 | 1,582 | 1,583 | 11,000 |
| 2007/04/26 | 1,591 | 1,591 | 1,576 | 1,580 | 4,000 |
| 2007/04/25 | 1,601 | 1,601 | 1,565 | 1,583 | 6,000 |
| 2007/04/24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2007/04/23 | 1,644 | 1,644 | 1,604 | 1,604 | 20,000 |
| 2007/04/20 | 1,606 | 1,614 | 1,606 | 1,614 | 3,000 |
| 2007/04/19 | 1,594 | 1,601 | 1,593 | 1,595 | 7,000 |
| 2007/04/18 | 1,583 | 1,622 | 1,583 | 1,622 | 7,000 |
| 2007/04/17 | 1,590 | 1,590 | 1,588 | 1,588 | 2,000 |
| 2007/04/16 | 1,598 | 1,604 | 1,598 | 1,604 | 3,000 |
| 2007/04/13 | 1,568 | 1,568 | 1,568 | 1,568 | 2,000 |
| 2007/04/12 | 1,625 | 1,625 | 1,600 | 1,622 | 16,000 |
| 2007/04/11 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2007/04/10 | 1,632 | 1,632 | 1,610 | 1,611 | 20,000 |
| 2007/04/09 | 1,631 | 1,632 | 1,625 | 1,632 | 4,000 |
| 2007/04/06 | 1,631 | 1,631 | 1,631 | 1,631 | 1,000 |
| 2007/04/05 | 1,660 | 1,660 | 1,638 | 1,647 | 42,000 |
| 2007/04/04 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 |
| 2007/04/03 | 1,646 | 1,648 | 1,635 | 1,648 | 4,000 |
| 2007/04/02 | 1,644 | 1,644 | 1,644 | 1,644 | 3,000 |
| 2007/03/30 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 |
| 2007/03/29 | 1,694 | 1,694 | 1,694 | 1,694 | 1,000 |
| 2007/03/28 | 1,696 | 1,717 | 1,696 | 1,717 | 4,000 |
| 2007/03/27 | 1,676 | 1,695 | 1,676 | 1,692 | 8,000 |
| 2007/03/26 | 1,699 | 1,699 | 1,672 | 1,675 | 24,000 |
| 2007/03/23 | 1,696 | 1,696 | 1,692 | 1,696 | 3,000 |
| 2007/03/22 | 1,680 | 1,700 | 1,680 | 1,700 | 14,000 |
| 2007/03/20 | 1,685 | 1,685 | 1,658 | 1,668 | 33,000 |
| 2007/03/19 | 1,704 | 1,708 | 1,681 | 1,681 | 8,000 |
| 2007/03/16 | 1,657 | 1,704 | 1,657 | 1,704 | 5,000 |
| 2007/03/15 | 1,651 | 1,657 | 1,651 | 1,657 | 2,000 |
| 2007/03/14 | 1,698 | 1,698 | 1,635 | 1,665 | 33,000 |
| 2007/03/13 | 1,704 | 1,706 | 1,700 | 1,700 | 5,000 |
| 2007/03/12 | 1,704 | 1,704 | 1,704 | 1,704 | 1,000 |
| 2007/03/09 | 1,642 | 1,675 | 1,642 | 1,675 | 32,000 |
| 2007/03/08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2007/03/07 | 1,666 | 1,674 | 1,666 | 1,669 | 5,000 |
| 2007/03/06 | 1,658 | 1,665 | 1,635 | 1,665 | 5,000 |
| 2007/03/05 | 1,683 | 1,683 | 1,659 | 1,674 | 41,000 |
| 2007/03/02 | 1,687 | 1,688 | 1,672 | 1,688 | 5,000 |
| 2007/03/01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2007/02/28 | 1,647 | 1,650 | 1,647 | 1,650 | 4,000 |
| 2007/02/27 | 1,638 | 1,670 | 1,638 | 1,670 | 42,000 |
| 2007/02/26 | 1,647 | 1,647 | 1,647 | 1,647 | 1,000 |
| 2007/02/23 | 1,623 | 1,623 | 1,623 | 1,623 | 2,000 |
| 2007/02/22 | 1,635 | 1,635 | 1,635 | 1,635 | 1,000 |
| 2007/02/21 | 1,633 | 1,663 | 1,633 | 1,634 | 17,000 |
| 2007/02/20 | 1,663 | 1,663 | 1,663 | 1,663 | 1,000 |
| 2007/02/19 | 1,640 | 1,648 | 1,640 | 1,648 | 2,000 |
| 2007/02/16 | 1,625 | 1,625 | 1,611 | 1,611 | 2,000 |
| 2007/02/15 | 1,585 | 1,625 | 1,585 | 1,625 | 11,000 |
| 2007/02/14 | 1,583 | 1,591 | 1,582 | 1,582 | 11,000 |
| 2007/02/13 | 1,589 | 1,589 | 1,577 | 1,577 | 4,000 |
| 2007/02/09 | 1,579 | 1,579 | 1,579 | 1,579 | 9,000 |
| 2007/02/08 | 1,584 | 1,584 | 1,579 | 1,579 | 3,000 |
| 2007/02/07 | 1,637 | 1,640 | 1,598 | 1,602 | 26,000 |
| 2007/02/06 | 1,619 | 1,619 | 1,603 | 1,603 | 2,000 |
| 2007/02/05 | 1,590 | 1,590 | 1,585 | 1,585 | 3,000 |
| 2007/02/02 | 1,582 | 1,600 | 1,582 | 1,599 | 7,000 |
| 2007/02/01 | 1,594 | 1,594 | 1,594 | 1,594 | 3,000 |
| 2007/01/31 | 1,580 | 1,582 | 1,574 | 1,574 | 3,000 |
| 2007/01/30 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |
| 2007/01/29 | 1,573 | 1,584 | 1,573 | 1,577 | 10,000 |
| 2007/01/26 | 1,581 | 1,581 | 1,573 | 1,573 | 2,000 |
| 2007/01/25 | 1,589 | 1,589 | 1,577 | 1,577 | 4,000 |
| 2007/01/24 | 1,565 | 1,586 | 1,565 | 1,586 | 4,000 |
| 2007/01/23 | 1,572 | 1,572 | 1,572 | 1,572 | 1,000 |
| 2007/01/22 | 1,575 | 1,575 | 1,573 | 1,573 | 16,000 |
| 2007/01/19 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 |
| 2007/01/18 | 1,560 | 1,570 | 1,560 | 1,570 | 18,000 |
| 2007/01/17 | 1,559 | 1,559 | 1,551 | 1,551 | 2,000 |
| 2007/01/16 | 1,570 | 1,570 | 1,555 | 1,555 | 18,000 |
| 2007/01/15 | 1,564 | 1,573 | 1,564 | 1,573 | 2,000 |
| 2007/01/12 | 1,568 | 1,568 | 1,557 | 1,568 | 5,000 |
| 2007/01/11 | 1,562 | 1,578 | 1,552 | 1,565 | 40,000 |
| 2007/01/10 | 1,577 | 1,577 | 1,556 | 1,556 | 2,000 |
| 2007/01/09 | 1,579 | 1,580 | 1,579 | 1,580 | 2,000 |
| 2007/01/05 | 1,590 | 1,590 | 1,563 | 1,563 | 2,000 |
| 2007/01/04 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 |