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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,329 | 1,360 | 1,292 | 1,360 | 19,000 |
| 2008/12/29 | 1,314 | 1,334 | 1,308 | 1,308 | 4,000 |
| 2008/12/26 | 1,284 | 1,290 | 1,273 | 1,285 | 16,000 |
| 2008/12/25 | 1,271 | 1,290 | 1,270 | 1,285 | 22,000 |
| 2008/12/24 | 1,345 | 1,345 | 1,282 | 1,282 | 9,000 |
| 2008/12/22 | 1,324 | 1,334 | 1,324 | 1,334 | 18,000 |
| 2008/12/19 | 1,296 | 1,301 | 1,285 | 1,298 | 20,000 |
| 2008/12/18 | 1,305 | 1,305 | 1,305 | 1,305 | 4,000 |
| 2008/12/17 | 1,328 | 1,328 | 1,265 | 1,290 | 41,000 |
| 2008/12/16 | 1,306 | 1,306 | 1,279 | 1,306 | 26,000 |
| 2008/12/15 | 1,331 | 1,360 | 1,320 | 1,340 | 17,000 |
| 2008/12/12 | 1,349 | 1,349 | 1,310 | 1,310 | 29,000 |
| 2008/12/11 | 1,329 | 1,329 | 1,329 | 1,329 | 6,000 |
| 2008/12/10 | 1,347 | 1,347 | 1,335 | 1,335 | 4,000 |
| 2008/12/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2008/12/08 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 |
| 2008/12/05 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 |
| 2008/12/04 | 1,367 | 1,374 | 1,354 | 1,374 | 9,000 |
| 2008/12/03 | 1,285 | 1,307 | 1,285 | 1,307 | 9,000 |
| 2008/12/02 | 1,319 | 1,319 | 1,304 | 1,304 | 3,000 |
| 2008/12/01 | 1,385 | 1,385 | 1,360 | 1,360 | 4,000 |
| 2008/11/28 | 1,440 | 1,470 | 1,410 | 1,410 | 13,000 |
| 2008/11/27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2008/11/26 | 1,478 | 1,478 | 1,468 | 1,468 | 6,000 |
| 2008/11/25 | 1,498 | 1,498 | 1,440 | 1,450 | 92,000 |
| 2008/11/21 | 1,402 | 1,402 | 1,350 | 1,350 | 31,000 |
| 2008/11/20 | 1,374 | 1,390 | 1,346 | 1,372 | 51,000 |
| 2008/11/19 | 1,383 | 1,402 | 1,383 | 1,402 | 2,000 |
| 2008/11/18 | 1,399 | 1,401 | 1,399 | 1,401 | 2,000 |
| 2008/11/17 | 1,301 | 1,381 | 1,291 | 1,380 | 23,000 |
| 2008/11/14 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2008/11/13 | 1,354 | 1,402 | 1,330 | 1,352 | 30,000 |
| 2008/11/12 | 1,371 | 1,410 | 1,371 | 1,394 | 18,000 |
| 2008/11/11 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 |
| 2008/11/10 | 1,485 | 1,485 | 1,485 | 1,485 | 4,000 |
| 2008/11/07 | 1,416 | 1,416 | 1,416 | 1,416 | 1,000 |
| 2008/11/06 | 1,455 | 1,455 | 1,455 | 1,455 | 3,000 |
| 2008/11/05 | 1,475 | 1,475 | 1,455 | 1,455 | 4,000 |
| 2008/11/04 | 1,325 | 1,386 | 1,325 | 1,368 | 28,000 |
| 2008/10/31 | 1,338 | 1,338 | 1,338 | 1,338 | 11,000 |
| 2008/10/30 | 1,259 | 1,278 | 1,259 | 1,278 | 8,000 |
| 2008/10/29 | 1,228 | 1,228 | 1,189 | 1,193 | 65,000 |
| 2008/10/28 | 1,149 | 1,149 | 1,149 | 1,149 | 5,000 |
| 2008/10/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2008/10/24 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2008/10/23 | 1,291 | 1,292 | 1,280 | 1,289 | 29,000 |
| 2008/10/22 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 |
| 2008/10/21 | 1,512 | 1,542 | 1,512 | 1,533 | 19,000 |
| 2008/10/20 | 1,392 | 1,392 | 1,392 | 1,392 | 2,000 |
| 2008/10/17 | 1,288 | 1,420 | 1,288 | 1,408 | 53,000 |
| 2008/10/16 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 |
| 2008/10/15 | 1,329 | 1,329 | 1,329 | 1,329 | 3,000 |
| 2008/10/14 | 1,294 | 1,316 | 1,294 | 1,316 | 4,000 |
| 2008/10/10 | 1,370 | 1,370 | 1,215 | 1,222 | 10,000 |
| 2008/10/09 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 |
| 2008/10/08 | 1,499 | 1,499 | 1,424 | 1,424 | 2,000 |
| 2008/10/07 | 1,511 | 1,512 | 1,511 | 1,512 | 2,000 |
| 2008/10/06 | 1,529 | 1,529 | 1,510 | 1,510 | 2,000 |
| 2008/10/03 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 |
| 2008/10/02 | 1,632 | 1,635 | 1,600 | 1,608 | 22,000 |
| 2008/10/01 | 1,628 | 1,645 | 1,606 | 1,633 | 27,000 |
| 2008/09/30 | 1,589 | 1,589 | 1,559 | 1,580 | 35,000 |
| 2008/09/29 | 1,589 | 1,645 | 1,589 | 1,645 | 10,000 |
| 2008/09/26 | 1,565 | 1,589 | 1,565 | 1,589 | 7,000 |
| 2008/09/25 | 1,620 | 1,628 | 1,590 | 1,619 | 28,000 |
| 2008/09/24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2008/09/22 | 1,660 | 1,660 | 1,660 | 1,660 | 15,000 |
| 2008/09/19 | 1,663 | 1,663 | 1,634 | 1,650 | 6,000 |
| 2008/09/18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2008/09/17 | 1,629 | 1,629 | 1,629 | 1,629 | 1,000 |
| 2008/09/16 | 1,627 | 1,627 | 1,627 | 1,627 | 2,000 |
| 2008/09/12 | 1,631 | 1,631 | 1,631 | 1,631 | 25,000 |
| 2008/09/11 | 1,634 | 1,634 | 1,634 | 1,634 | 2,000 |
| 2008/09/10 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 |
| 2008/09/09 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 |
| 2008/09/08 | 1,711 | 1,741 | 1,711 | 1,741 | 2,000 |
| 2008/09/05 | 1,694 | 1,694 | 1,679 | 1,681 | 9,000 |
| 2008/09/04 | 1,703 | 1,709 | 1,660 | 1,667 | 51,000 |
| 2008/09/03 | 1,747 | 1,747 | 1,720 | 1,727 | 41,000 |
| 2008/09/02 | 1,747 | 1,750 | 1,710 | 1,724 | 27,000 |
| 2008/09/01 | 1,746 | 1,746 | 1,746 | 1,746 | 5,000 |
| 2008/08/29 | 1,700 | 1,750 | 1,700 | 1,742 | 6,000 |
| 2008/08/28 | 1,751 | 1,751 | 1,706 | 1,710 | 5,000 |
| 2008/08/27 | 1,720 | 1,738 | 1,703 | 1,717 | 16,000 |
| 2008/08/26 | 1,751 | 1,751 | 1,751 | 1,751 | 2,000 |
| 2008/08/25 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 |
| 2008/08/22 | 1,714 | 1,744 | 1,714 | 1,744 | 3,000 |
| 2008/08/21 | 1,774 | 1,774 | 1,766 | 1,774 | 15,000 |
| 2008/08/20 | 1,716 | 1,716 | 1,716 | 1,716 | 2,000 |
| 2008/08/19 | 1,699 | 1,699 | 1,670 | 1,695 | 21,000 |
| 2008/08/18 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 |
| 2008/08/15 | 1,652 | 1,678 | 1,652 | 1,678 | 2,000 |
| 2008/08/14 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 |
| 2008/08/13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2008/08/12 | 1,691 | 1,691 | 1,653 | 1,663 | 17,000 |
| 2008/08/11 | 1,670 | 1,696 | 1,668 | 1,691 | 53,000 |
| 2008/08/08 | 1,732 | 1,732 | 1,700 | 1,700 | 43,000 |
| 2008/08/07 | 1,750 | 1,750 | 1,707 | 1,732 | 57,000 |
| 2008/08/06 | 1,740 | 1,760 | 1,717 | 1,760 | 44,000 |
| 2008/08/05 | 1,728 | 1,770 | 1,728 | 1,770 | 4,000 |
| 2008/08/04 | 1,774 | 1,774 | 1,737 | 1,737 | 2,000 |
| 2008/08/01 | 1,777 | 1,777 | 1,777 | 1,777 | 1,000 |
| 2008/07/31 | 1,728 | 1,777 | 1,728 | 1,777 | 2,000 |
| 2008/07/30 | 1,753 | 1,760 | 1,720 | 1,759 | 41,000 |
| 2008/07/29 | 1,728 | 1,728 | 1,728 | 1,728 | 1,000 |
| 2008/07/28 | 1,760 | 1,769 | 1,748 | 1,748 | 4,000 |
| 2008/07/25 | 1,750 | 1,750 | 1,731 | 1,731 | 2,000 |
| 2008/07/24 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 |
| 2008/07/23 | 1,738 | 1,738 | 1,738 | 1,738 | 1,000 |
| 2008/07/22 | 1,643 | 1,695 | 1,643 | 1,695 | 17,000 |
| 2008/07/18 | 1,614 | 1,643 | 1,614 | 1,643 | 2,000 |
| 2008/07/17 | 1,628 | 1,640 | 1,601 | 1,635 | 38,000 |
| 2008/07/16 | 1,646 | 1,646 | 1,646 | 1,646 | 1,000 |
| 2008/07/15 | 1,650 | 1,675 | 1,650 | 1,675 | 11,000 |
| 2008/07/14 | 1,601 | 1,650 | 1,601 | 1,650 | 2,000 |
| 2008/07/11 | 1,580 | 1,584 | 1,580 | 1,584 | 5,000 |
| 2008/07/10 | 1,568 | 1,578 | 1,532 | 1,576 | 37,000 |
| 2008/07/09 | 1,556 | 1,580 | 1,552 | 1,552 | 67,000 |
| 2008/07/08 | 1,536 | 1,536 | 1,520 | 1,526 | 55,000 |
| 2008/07/07 | 1,508 | 1,518 | 1,482 | 1,506 | 56,000 |
| 2008/07/04 | 1,520 | 1,520 | 1,501 | 1,501 | 4,000 |
| 2008/07/03 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2008/07/02 | 1,574 | 1,574 | 1,539 | 1,539 | 20,000 |
| 2008/07/01 | 1,576 | 1,576 | 1,545 | 1,546 | 16,000 |
| 2008/06/30 | 1,571 | 1,591 | 1,571 | 1,591 | 7,000 |
| 2008/06/27 | 1,496 | 1,571 | 1,496 | 1,571 | 2,000 |
| 2008/06/26 | 1,556 | 1,556 | 1,556 | 1,556 | 1,000 |
| 2008/06/25 | 1,522 | 1,554 | 1,522 | 1,554 | 3,000 |
| 2008/06/24 | 1,555 | 1,555 | 1,515 | 1,516 | 35,000 |
| 2008/06/23 | 1,520 | 1,580 | 1,520 | 1,580 | 30,000 |
| 2008/06/20 | 1,566 | 1,566 | 1,513 | 1,513 | 3,000 |
| 2008/06/19 | 1,538 | 1,538 | 1,510 | 1,510 | 37,000 |
| 2008/06/18 | 1,522 | 1,553 | 1,513 | 1,540 | 31,000 |
| 2008/06/17 | 1,510 | 1,564 | 1,486 | 1,552 | 74,000 |
| 2008/06/16 | 1,500 | 1,500 | 1,487 | 1,492 | 32,000 |
| 2008/06/13 | 1,488 | 1,509 | 1,488 | 1,491 | 30,000 |
| 2008/06/12 | 1,535 | 1,535 | 1,507 | 1,518 | 15,000 |
| 2008/06/11 | 1,527 | 1,527 | 1,527 | 1,527 | 1,000 |
| 2008/06/10 | 1,532 | 1,575 | 1,531 | 1,535 | 55,000 |
| 2008/06/09 | 1,505 | 1,505 | 1,501 | 1,501 | 4,000 |
| 2008/06/06 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 |
| 2008/06/05 | 1,491 | 1,491 | 1,491 | 1,491 | 1,000 |
| 2008/06/04 | 1,470 | 1,487 | 1,470 | 1,487 | 2,000 |
| 2008/06/03 | 1,528 | 1,528 | 1,480 | 1,487 | 15,000 |
| 2008/06/02 | 1,542 | 1,542 | 1,497 | 1,504 | 44,000 |
| 2008/05/30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/05/29 | 1,487 | 1,547 | 1,487 | 1,541 | 42,000 |
| 2008/05/28 | 1,511 | 1,511 | 1,511 | 1,511 | 3,000 |
| 2008/05/27 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 |
| 2008/05/26 | 1,448 | 1,472 | 1,442 | 1,446 | 38,000 |
| 2008/05/23 | 1,490 | 1,498 | 1,468 | 1,468 | 21,000 |
| 2008/05/22 | 1,492 | 1,510 | 1,492 | 1,499 | 3,000 |
| 2008/05/21 | 1,533 | 1,533 | 1,515 | 1,527 | 16,000 |
| 2008/05/20 | 1,537 | 1,537 | 1,513 | 1,513 | 2,000 |
| 2008/05/19 | 1,570 | 1,592 | 1,564 | 1,566 | 6,000 |
| 2008/05/16 | 1,576 | 1,576 | 1,564 | 1,564 | 2,000 |
| 2008/05/15 | 1,560 | 1,560 | 1,554 | 1,554 | 2,000 |
| 2008/05/14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2008/05/13 | 1,512 | 1,512 | 1,512 | 1,512 | 1,000 |
| 2008/05/12 | 1,477 | 1,533 | 1,477 | 1,533 | 59,000 |
| 2008/05/09 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 2008/05/08 | 1,438 | 1,438 | 1,438 | 1,438 | 1,000 |
| 2008/05/07 | 1,419 | 1,459 | 1,419 | 1,433 | 6,000 |
| 2008/05/02 | 1,386 | 1,386 | 1,386 | 1,386 | 3,000 |
| 2008/05/01 | 1,447 | 1,463 | 1,419 | 1,419 | 4,000 |
| 2008/04/30 | 1,517 | 1,517 | 1,517 | 1,517 | 1,000 |
| 2008/04/28 | 1,482 | 1,532 | 1,482 | 1,532 | 4,000 |
| 2008/04/25 | 1,498 | 1,539 | 1,490 | 1,539 | 35,000 |
| 2008/04/24 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 |
| 2008/04/23 | 1,453 | 1,472 | 1,453 | 1,472 | 16,000 |
| 2008/04/22 | 1,500 | 1,500 | 1,466 | 1,469 | 19,000 |
| 2008/04/21 | 1,472 | 1,502 | 1,472 | 1,489 | 18,000 |
| 2008/04/18 | 1,475 | 1,475 | 1,455 | 1,472 | 3,000 |
| 2008/04/17 | 1,451 | 1,461 | 1,451 | 1,461 | 3,000 |
| 2008/04/16 | 1,463 | 1,463 | 1,445 | 1,445 | 2,000 |
| 2008/04/15 | 1,482 | 1,482 | 1,482 | 1,482 | 1,000 |
| 2008/04/14 | 1,569 | 1,569 | 1,539 | 1,539 | 2,000 |
| 2008/04/11 | 1,501 | 1,571 | 1,501 | 1,571 | 6,000 |
| 2008/04/10 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 |
| 2008/04/09 | 1,517 | 1,517 | 1,517 | 1,517 | 1,000 |
| 2008/04/08 | 1,529 | 1,535 | 1,529 | 1,535 | 2,000 |
| 2008/04/07 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 |
| 2008/04/04 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 |
| 2008/04/03 | 1,458 | 1,458 | 1,430 | 1,430 | 2,000 |
| 2008/04/02 | 1,450 | 1,479 | 1,443 | 1,443 | 26,000 |
| 2008/04/01 | 1,398 | 1,398 | 1,398 | 1,398 | 4,000 |
| 2008/03/31 | 1,378 | 1,378 | 1,378 | 1,378 | 1,000 |
| 2008/03/28 | 1,307 | 1,378 | 1,307 | 1,378 | 7,000 |
| 2008/03/27 | 1,319 | 1,348 | 1,300 | 1,348 | 38,000 |
| 2008/03/26 | 1,289 | 1,307 | 1,289 | 1,307 | 2,000 |
| 2008/03/25 | 1,266 | 1,290 | 1,266 | 1,283 | 25,000 |
| 2008/03/24 | 1,265 | 1,281 | 1,261 | 1,265 | 20,000 |
| 2008/03/21 | 1,202 | 1,287 | 1,202 | 1,287 | 22,000 |
| 2008/03/19 | 1,190 | 1,227 | 1,190 | 1,225 | 34,000 |
| 2008/03/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2008/03/17 | 1,168 | 1,175 | 1,141 | 1,170 | 47,000 |
| 2008/03/14 | 1,168 | 1,168 | 1,150 | 1,150 | 38,000 |
| 2008/03/13 | 1,150 | 1,170 | 1,129 | 1,170 | 109,000 |
| 2008/03/12 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 |
| 2008/03/11 | 1,089 | 1,148 | 1,089 | 1,148 | 56,000 |
| 2008/03/10 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2008/03/07 | 1,134 | 1,134 | 1,121 | 1,121 | 2,000 |
| 2008/03/06 | 1,097 | 1,176 | 1,097 | 1,144 | 200,000 |
| 2008/03/05 | 1,075 | 1,075 | 1,062 | 1,062 | 2,000 |
| 2008/03/04 | 1,128 | 1,128 | 1,124 | 1,124 | 2,000 |
| 2008/03/03 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 |
| 2008/02/29 | 1,191 | 1,191 | 1,190 | 1,190 | 2,000 |
| 2008/02/28 | 1,249 | 1,249 | 1,249 | 1,249 | 4,000 |
| 2008/02/27 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 |
| 2008/02/26 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 |
| 2008/02/25 | 1,324 | 1,324 | 1,316 | 1,316 | 4,000 |
| 2008/02/22 | 1,342 | 1,343 | 1,307 | 1,326 | 40,000 |
| 2008/02/21 | 1,343 | 1,363 | 1,343 | 1,343 | 20,000 |
| 2008/02/20 | 1,334 | 1,350 | 1,323 | 1,323 | 4,000 |
| 2008/02/19 | 1,351 | 1,367 | 1,348 | 1,348 | 4,000 |
| 2008/02/18 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2008/02/15 | 1,341 | 1,350 | 1,341 | 1,350 | 4,000 |
| 2008/02/14 | 1,347 | 1,363 | 1,347 | 1,363 | 7,000 |
| 2008/02/13 | 1,398 | 1,398 | 1,330 | 1,331 | 44,000 |
| 2008/02/12 | 1,367 | 1,367 | 1,347 | 1,347 | 2,000 |
| 2008/02/08 | 1,389 | 1,389 | 1,330 | 1,368 | 40,000 |
| 2008/02/07 | 1,354 | 1,367 | 1,354 | 1,367 | 2,000 |
| 2008/02/06 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 |
| 2008/02/05 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 |
| 2008/02/04 | 1,400 | 1,415 | 1,386 | 1,412 | 10,000 |
| 2008/02/01 | 1,388 | 1,415 | 1,347 | 1,365 | 56,000 |
| 2008/01/31 | 1,317 | 1,317 | 1,317 | 1,317 | 3,000 |
| 2008/01/30 | 1,403 | 1,403 | 1,331 | 1,334 | 5,000 |
| 2008/01/29 | 1,384 | 1,384 | 1,384 | 1,384 | 4,000 |
| 2008/01/28 | 1,341 | 1,372 | 1,341 | 1,372 | 10,000 |
| 2008/01/25 | 1,326 | 1,341 | 1,326 | 1,341 | 2,000 |
| 2008/01/24 | 1,319 | 1,319 | 1,300 | 1,300 | 2,000 |
| 2008/01/23 | 1,319 | 1,319 | 1,319 | 1,319 | 2,000 |
| 2008/01/22 | 1,300 | 1,312 | 1,283 | 1,283 | 68,000 |
| 2008/01/21 | 1,351 | 1,361 | 1,351 | 1,361 | 19,000 |
| 2008/01/18 | 1,304 | 1,304 | 1,296 | 1,296 | 5,000 |
| 2008/01/17 | 1,302 | 1,321 | 1,302 | 1,321 | 5,000 |
| 2008/01/16 | 1,273 | 1,342 | 1,273 | 1,302 | 10,000 |
| 2008/01/15 | 1,382 | 1,403 | 1,352 | 1,356 | 86,000 |
| 2008/01/11 | 1,407 | 1,407 | 1,407 | 1,407 | 4,000 |
| 2008/01/10 | 1,414 | 1,415 | 1,406 | 1,406 | 3,000 |
| 2008/01/09 | 1,420 | 1,420 | 1,418 | 1,418 | 6,000 |
| 2008/01/08 | 1,399 | 1,421 | 1,399 | 1,421 | 9,000 |
| 2008/01/07 | 1,379 | 1,417 | 1,379 | 1,409 | 25,000 |
| 2008/01/04 | 1,426 | 1,435 | 1,422 | 1,427 | 9,000 |