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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,126 | 1,126 | 1,112 | 1,112 | 9,000 |
| 2015/12/29 | 1,093 | 1,122 | 1,073 | 1,122 | 21,000 |
| 2015/12/28 | 1,052 | 1,079 | 1,026 | 1,079 | 26,000 |
| 2015/12/25 | 1,119 | 1,119 | 1,074 | 1,074 | 20,000 |
| 2015/12/24 | 1,130 | 1,130 | 1,103 | 1,106 | 23,000 |
| 2015/12/22 | 1,148 | 1,148 | 1,108 | 1,109 | 35,000 |
| 2015/12/21 | 1,150 | 1,155 | 1,127 | 1,132 | 45,000 |
| 2015/12/18 | 1,135 | 1,162 | 1,116 | 1,120 | 32,000 |
| 2015/12/17 | 1,201 | 1,201 | 1,123 | 1,130 | 50,000 |
| 2015/12/16 | 1,172 | 1,172 | 1,142 | 1,153 | 32,000 |
| 2015/12/15 | 1,160 | 1,160 | 1,139 | 1,142 | 14,000 |
| 2015/12/14 | 1,110 | 1,191 | 1,109 | 1,160 | 38,000 |
| 2015/12/11 | 1,108 | 1,121 | 1,108 | 1,111 | 64,000 |
| 2015/12/10 | 1,138 | 1,139 | 1,128 | 1,128 | 26,000 |
| 2015/12/09 | 1,172 | 1,172 | 1,127 | 1,137 | 31,000 |
| 2015/12/08 | 1,197 | 1,201 | 1,150 | 1,161 | 23,000 |
| 2015/12/07 | 1,198 | 1,231 | 1,183 | 1,186 | 61,000 |
| 2015/12/04 | 1,211 | 1,216 | 1,204 | 1,209 | 26,000 |
| 2015/12/03 | 1,241 | 1,249 | 1,227 | 1,227 | 23,000 |
| 2015/12/02 | 1,257 | 1,257 | 1,208 | 1,251 | 42,000 |
| 2015/12/01 | 1,260 | 1,260 | 1,233 | 1,246 | 50,000 |
| 2015/11/30 | 1,260 | 1,260 | 1,245 | 1,258 | 19,000 |
| 2015/11/27 | 1,342 | 1,342 | 1,233 | 1,262 | 25,000 |
| 2015/11/26 | 1,298 | 1,357 | 1,298 | 1,329 | 87,000 |
| 2015/11/25 | 1,250 | 1,362 | 1,250 | 1,298 | 137,000 |
| 2015/11/24 | 1,212 | 1,245 | 1,212 | 1,242 | 68,000 |
| 2015/11/20 | 1,185 | 1,208 | 1,167 | 1,208 | 36,000 |
| 2015/11/19 | 1,191 | 1,195 | 1,175 | 1,185 | 25,000 |
| 2015/11/18 | 1,194 | 1,194 | 1,183 | 1,192 | 18,000 |
| 2015/11/17 | 1,150 | 1,191 | 1,150 | 1,177 | 56,000 |
| 2015/11/16 | 1,110 | 1,146 | 1,110 | 1,136 | 46,000 |
| 2015/11/13 | 1,101 | 1,108 | 1,070 | 1,108 | 13,000 |
| 2015/11/12 | 1,098 | 1,110 | 1,092 | 1,110 | 45,000 |
| 2015/11/11 | 1,069 | 1,099 | 1,066 | 1,098 | 41,000 |
| 2015/11/10 | 1,058 | 1,070 | 1,057 | 1,065 | 15,000 |
| 2015/11/09 | 1,050 | 1,057 | 1,036 | 1,056 | 40,000 |
| 2015/11/06 | 1,041 | 1,041 | 1,021 | 1,032 | 10,000 |
| 2015/11/05 | 1,004 | 1,034 | 1,004 | 1,030 | 24,000 |
| 2015/11/04 | 1,018 | 1,018 | 1,003 | 1,010 | 25,000 |
| 2015/11/02 | 1,013 | 1,017 | 999 | 1,000 | 6,000 |
| 2015/10/30 | 1,023 | 1,035 | 998 | 1,013 | 65,000 |
| 2015/10/29 | 1,028 | 1,028 | 995 | 1,012 | 39,000 |
| 2015/10/28 | 1,050 | 1,050 | 1,007 | 1,011 | 36,000 |
| 2015/10/27 | 1,048 | 1,048 | 1,040 | 1,043 | 8,000 |
| 2015/10/26 | 1,048 | 1,048 | 1,039 | 1,039 | 11,000 |
| 2015/10/23 | 1,033 | 1,035 | 1,033 | 1,034 | 18,000 |
| 2015/10/22 | 1,032 | 1,048 | 1,027 | 1,031 | 30,000 |
| 2015/10/21 | 1,016 | 1,026 | 1,016 | 1,026 | 18,000 |
| 2015/10/20 | 1,012 | 1,012 | 1,001 | 1,007 | 9,000 |
| 2015/10/19 | 980 | 1,000 | 980 | 997 | 9,000 |
| 2015/10/16 | 1,023 | 1,023 | 986 | 989 | 39,000 |
| 2015/10/15 | 1,016 | 1,026 | 1,015 | 1,019 | 7,000 |
| 2015/10/14 | 1,014 | 1,022 | 1,001 | 1,016 | 14,000 |
| 2015/10/13 | 1,025 | 1,037 | 1,007 | 1,014 | 37,000 |
| 2015/10/09 | 1,028 | 1,039 | 1,013 | 1,025 | 29,000 |
| 2015/10/08 | 1,016 | 1,022 | 1,015 | 1,019 | 54,000 |
| 2015/10/07 | 983 | 996 | 983 | 996 | 9,000 |
| 2015/10/06 | 975 | 996 | 975 | 996 | 17,000 |
| 2015/10/05 | 980 | 982 | 971 | 971 | 15,000 |
| 2015/10/02 | 1,004 | 1,004 | 985 | 985 | 32,000 |
| 2015/10/01 | 984 | 1,005 | 984 | 996 | 10,000 |
| 2015/09/30 | 990 | 990 | 978 | 984 | 10,000 |
| 2015/09/29 | 952 | 980 | 952 | 980 | 32,000 |
| 2015/09/28 | 958 | 1,030 | 958 | 974 | 65,000 |
| 2015/09/25 | 963 | 975 | 963 | 973 | 28,000 |
| 2015/09/24 | 942 | 972 | 942 | 963 | 31,000 |
| 2015/09/18 | 982 | 998 | 957 | 957 | 21,000 |
| 2015/09/17 | 968 | 968 | 963 | 968 | 12,000 |
| 2015/09/16 | 957 | 969 | 957 | 961 | 10,000 |
| 2015/09/15 | 943 | 965 | 943 | 952 | 22,000 |
| 2015/09/14 | 931 | 959 | 931 | 943 | 12,000 |
| 2015/09/11 | 934 | 958 | 933 | 944 | 65,000 |
| 2015/09/10 | 922 | 923 | 908 | 919 | 18,000 |
| 2015/09/09 | 893 | 924 | 893 | 922 | 26,000 |
| 2015/09/08 | 900 | 901 | 874 | 874 | 26,000 |
| 2015/09/07 | 882 | 907 | 879 | 885 | 14,000 |
| 2015/09/04 | 900 | 900 | 881 | 882 | 20,000 |
| 2015/09/03 | 908 | 908 | 890 | 900 | 44,000 |
| 2015/09/02 | 896 | 924 | 895 | 902 | 27,000 |
| 2015/09/01 | 920 | 920 | 902 | 902 | 18,000 |
| 2015/08/31 | 918 | 935 | 918 | 922 | 36,000 |
| 2015/08/28 | 916 | 937 | 916 | 933 | 16,000 |
| 2015/08/27 | 911 | 911 | 890 | 892 | 41,000 |
| 2015/08/26 | 884 | 925 | 884 | 899 | 37,000 |
| 2015/08/25 | 886 | 903 | 882 | 882 | 39,000 |
| 2015/08/24 | 991 | 996 | 911 | 911 | 53,000 |
| 2015/08/21 | 1,004 | 1,004 | 988 | 991 | 48,000 |
| 2015/08/20 | 1,002 | 1,015 | 1,002 | 1,004 | 26,000 |
| 2015/08/19 | 1,000 | 1,003 | 1,000 | 1,002 | 19,000 |
| 2015/08/18 | 1,002 | 1,020 | 1,000 | 1,005 | 54,000 |
| 2015/08/17 | 1,007 | 1,013 | 1,005 | 1,010 | 88,000 |
| 2015/08/14 | 1,005 | 1,007 | 1,005 | 1,007 | 12,000 |
| 2015/08/13 | 1,004 | 1,007 | 1,004 | 1,007 | 13,000 |
| 2015/08/12 | 1,003 | 1,008 | 1,003 | 1,008 | 12,000 |
| 2015/08/11 | 1,012 | 1,015 | 1,012 | 1,012 | 13,000 |
| 2015/08/10 | 1,008 | 1,018 | 1,008 | 1,015 | 21,000 |
| 2015/08/07 | 1,001 | 1,012 | 1,001 | 1,008 | 25,000 |
| 2015/08/06 | 1,007 | 1,013 | 1,007 | 1,007 | 10,000 |
| 2015/08/05 | 1,009 | 1,012 | 1,004 | 1,009 | 28,000 |
| 2015/08/04 | 1,005 | 1,009 | 1,002 | 1,009 | 25,000 |
| 2015/08/03 | 1,015 | 1,015 | 1,006 | 1,007 | 14,000 |
| 2015/07/31 | 1,026 | 1,026 | 1,012 | 1,018 | 20,000 |
| 2015/07/30 | 1,013 | 1,014 | 1,004 | 1,005 | 16,000 |
| 2015/07/29 | 1,018 | 1,025 | 1,007 | 1,016 | 28,000 |
| 2015/07/28 | 1,014 | 1,014 | 1,007 | 1,007 | 13,000 |
| 2015/07/27 | 1,034 | 1,034 | 1,005 | 1,005 | 27,000 |
| 2015/07/24 | 1,019 | 1,020 | 1,015 | 1,020 | 12,000 |
| 2015/07/23 | 1,016 | 1,024 | 1,015 | 1,022 | 10,000 |
| 2015/07/22 | 1,028 | 1,029 | 1,016 | 1,020 | 11,000 |
| 2015/07/21 | 1,036 | 1,039 | 1,020 | 1,032 | 26,000 |
| 2015/07/17 | 1,040 | 1,040 | 1,022 | 1,022 | 18,000 |
| 2015/07/16 | 998 | 1,013 | 998 | 1,012 | 35,000 |
| 2015/07/15 | 986 | 994 | 985 | 993 | 18,000 |
| 2015/07/14 | 979 | 988 | 976 | 982 | 24,000 |
| 2015/07/13 | 967 | 978 | 963 | 968 | 18,000 |
| 2015/07/10 | 974 | 981 | 965 | 966 | 33,000 |
| 2015/07/09 | 966 | 973 | 962 | 972 | 17,000 |
| 2015/07/08 | 1,003 | 1,006 | 971 | 971 | 34,000 |
| 2015/07/07 | 1,023 | 1,023 | 1,006 | 1,006 | 9,000 |
| 2015/07/06 | 1,014 | 1,015 | 1,010 | 1,010 | 20,000 |
| 2015/07/03 | 1,024 | 1,030 | 1,016 | 1,018 | 37,000 |
| 2015/07/02 | 1,030 | 1,047 | 1,030 | 1,040 | 5,000 |
| 2015/07/01 | 1,018 | 1,038 | 1,015 | 1,034 | 30,000 |
| 2015/06/30 | 1,017 | 1,036 | 1,016 | 1,035 | 28,000 |
| 2015/06/29 | 1,034 | 1,054 | 1,017 | 1,017 | 45,000 |
| 2015/06/26 | 1,092 | 1,092 | 1,038 | 1,038 | 52,000 |
| 2015/06/25 | 1,078 | 1,107 | 1,078 | 1,103 | 51,000 |
| 2015/06/24 | 1,082 | 1,108 | 1,082 | 1,108 | 41,000 |
| 2015/06/23 | 1,070 | 1,108 | 1,050 | 1,108 | 93,000 |
| 2015/06/22 | 1,035 | 1,060 | 1,035 | 1,054 | 52,000 |
| 2015/06/19 | 1,018 | 1,038 | 1,018 | 1,035 | 29,000 |
| 2015/06/18 | 1,025 | 1,030 | 1,017 | 1,026 | 24,000 |
| 2015/06/17 | 1,032 | 1,037 | 1,026 | 1,026 | 18,000 |
| 2015/06/16 | 1,038 | 1,040 | 1,031 | 1,032 | 8,000 |
| 2015/06/12 | 1,040 | 1,040 | 1,030 | 1,034 | 64,000 |
| 2015/06/11 | 1,030 | 1,032 | 1,025 | 1,028 | 18,000 |
| 2015/06/10 | 1,027 | 1,033 | 1,027 | 1,029 | 26,000 |
| 2015/06/09 | 1,020 | 1,029 | 1,020 | 1,027 | 13,000 |
| 2015/06/08 | 1,022 | 1,037 | 1,022 | 1,037 | 19,000 |
| 2015/06/05 | 1,018 | 1,031 | 1,018 | 1,029 | 15,000 |
| 2015/06/04 | 1,028 | 1,040 | 1,028 | 1,038 | 18,000 |
| 2015/06/03 | 1,033 | 1,042 | 1,033 | 1,040 | 11,000 |
| 2015/06/02 | 1,025 | 1,043 | 1,025 | 1,043 | 25,000 |
| 2015/06/01 | 1,039 | 1,039 | 1,034 | 1,034 | 4,000 |
| 2015/05/29 | 1,038 | 1,040 | 1,022 | 1,033 | 34,000 |
| 2015/05/28 | 1,039 | 1,039 | 1,033 | 1,034 | 8,000 |
| 2015/05/27 | 1,038 | 1,038 | 1,027 | 1,036 | 8,000 |
| 2015/05/26 | 1,039 | 1,039 | 1,028 | 1,028 | 10,000 |
| 2015/05/25 | 1,033 | 1,040 | 1,030 | 1,031 | 11,000 |
| 2015/05/22 | 1,040 | 1,040 | 1,027 | 1,033 | 16,000 |
| 2015/05/21 | 1,034 | 1,045 | 1,032 | 1,040 | 31,000 |
| 2015/05/20 | 1,040 | 1,045 | 1,026 | 1,034 | 35,000 |
| 2015/05/19 | 1,032 | 1,039 | 1,027 | 1,038 | 28,000 |
| 2015/05/18 | 1,022 | 1,031 | 1,021 | 1,031 | 28,000 |
| 2015/05/15 | 1,010 | 1,025 | 994 | 1,022 | 51,000 |
| 2015/05/14 | 1,014 | 1,028 | 1,014 | 1,018 | 44,000 |
| 2015/05/13 | 1,020 | 1,025 | 1,012 | 1,021 | 19,000 |
| 2015/05/12 | 1,017 | 1,023 | 1,010 | 1,021 | 21,000 |
| 2015/05/11 | 1,032 | 1,032 | 1,020 | 1,023 | 32,000 |
| 2015/05/08 | 1,010 | 1,033 | 1,010 | 1,022 | 47,000 |
| 2015/05/07 | 998 | 1,013 | 998 | 1,010 | 54,000 |
| 2015/05/01 | 983 | 1,000 | 983 | 994 | 70,000 |
| 2015/04/30 | 982 | 986 | 978 | 986 | 26,000 |
| 2015/04/28 | 990 | 991 | 980 | 982 | 35,000 |
| 2015/04/27 | 982 | 986 | 974 | 981 | 35,000 |
| 2015/04/24 | 979 | 979 | 972 | 974 | 26,000 |
| 2015/04/23 | 964 | 972 | 964 | 968 | 11,000 |
| 2015/04/22 | 977 | 977 | 963 | 966 | 9,000 |
| 2015/04/21 | 955 | 970 | 955 | 965 | 37,000 |
| 2015/04/20 | 968 | 970 | 950 | 955 | 18,000 |
| 2015/04/17 | 962 | 973 | 955 | 956 | 37,000 |
| 2015/04/16 | 974 | 978 | 963 | 967 | 15,000 |
| 2015/04/15 | 970 | 982 | 966 | 982 | 24,000 |
| 2015/04/14 | 978 | 978 | 969 | 978 | 14,000 |
| 2015/04/13 | 995 | 995 | 965 | 965 | 28,000 |
| 2015/04/10 | 985 | 998 | 980 | 993 | 57,000 |
| 2015/04/09 | 973 | 981 | 973 | 980 | 28,000 |
| 2015/04/08 | 953 | 983 | 953 | 973 | 61,000 |
| 2015/04/07 | 927 | 951 | 926 | 951 | 41,000 |
| 2015/04/06 | 923 | 939 | 921 | 928 | 34,000 |
| 2015/04/03 | 933 | 933 | 923 | 933 | 22,000 |
| 2015/04/02 | 913 | 933 | 911 | 933 | 37,000 |
| 2015/04/01 | 915 | 925 | 913 | 918 | 43,000 |
| 2015/03/31 | 918 | 935 | 916 | 927 | 42,000 |
| 2015/03/30 | 906 | 916 | 904 | 905 | 30,000 |
| 2015/03/27 | 918 | 921 | 900 | 901 | 27,000 |
| 2015/03/26 | 917 | 917 | 906 | 914 | 32,000 |
| 2015/03/25 | 925 | 928 | 906 | 911 | 46,000 |
| 2015/03/24 | 929 | 929 | 924 | 925 | 20,000 |
| 2015/03/23 | 937 | 942 | 928 | 933 | 51,000 |
| 2015/03/20 | 926 | 929 | 924 | 927 | 24,000 |
| 2015/03/19 | 927 | 928 | 922 | 926 | 18,000 |
| 2015/03/18 | 928 | 929 | 921 | 928 | 25,000 |
| 2015/03/17 | 928 | 930 | 922 | 926 | 25,000 |
| 2015/03/16 | 920 | 930 | 920 | 928 | 14,000 |
| 2015/03/13 | 938 | 938 | 929 | 929 | 50,000 |
| 2015/03/12 | 927 | 942 | 927 | 937 | 25,000 |
| 2015/03/11 | 916 | 927 | 916 | 922 | 19,000 |
| 2015/03/10 | 927 | 927 | 919 | 919 | 21,000 |
| 2015/03/09 | 921 | 926 | 921 | 925 | 16,000 |
| 2015/03/06 | 924 | 930 | 924 | 930 | 8,000 |
| 2015/03/05 | 913 | 923 | 913 | 922 | 22,000 |
| 2015/03/04 | 924 | 924 | 913 | 921 | 37,000 |
| 2015/03/03 | 925 | 931 | 925 | 931 | 5,000 |
| 2015/03/02 | 937 | 937 | 930 | 933 | 27,000 |
| 2015/02/27 | 934 | 950 | 934 | 934 | 36,000 |
| 2015/02/26 | 940 | 946 | 920 | 934 | 35,000 |
| 2015/02/25 | 945 | 945 | 931 | 933 | 28,000 |
| 2015/02/24 | 961 | 965 | 941 | 946 | 71,000 |
| 2015/02/23 | 976 | 976 | 967 | 971 | 58,000 |
| 2015/02/20 | 979 | 979 | 972 | 977 | 34,000 |
| 2015/02/19 | 972 | 980 | 969 | 975 | 47,000 |
| 2015/02/18 | 970 | 980 | 966 | 971 | 147,000 |
| 2015/02/17 | 985 | 990 | 978 | 980 | 228,000 |
| 2015/02/16 | 980 | 990 | 979 | 989 | 54,000 |
| 2015/02/13 | 974 | 986 | 974 | 979 | 38,000 |
| 2015/02/12 | 980 | 989 | 970 | 970 | 39,000 |
| 2015/02/10 | 970 | 974 | 969 | 973 | 21,000 |
| 2015/02/09 | 964 | 970 | 964 | 970 | 15,000 |
| 2015/02/06 | 970 | 970 | 960 | 964 | 25,000 |
| 2015/02/05 | 963 | 970 | 963 | 966 | 11,000 |
| 2015/02/04 | 951 | 970 | 951 | 963 | 26,000 |
| 2015/02/03 | 977 | 977 | 948 | 948 | 32,000 |
| 2015/02/02 | 954 | 970 | 946 | 969 | 38,000 |
| 2015/01/30 | 948 | 961 | 947 | 961 | 25,000 |
| 2015/01/29 | 955 | 965 | 945 | 948 | 26,000 |
| 2015/01/28 | 937 | 965 | 937 | 961 | 32,000 |
| 2015/01/27 | 930 | 938 | 925 | 938 | 7,000 |
| 2015/01/26 | 922 | 930 | 920 | 930 | 26,000 |
| 2015/01/23 | 913 | 925 | 913 | 925 | 6,000 |
| 2015/01/22 | 928 | 928 | 915 | 915 | 9,000 |
| 2015/01/21 | 932 | 948 | 922 | 922 | 41,000 |
| 2015/01/20 | 918 | 932 | 913 | 932 | 23,000 |
| 2015/01/19 | 907 | 910 | 902 | 903 | 21,000 |
| 2015/01/16 | 899 | 900 | 892 | 892 | 15,000 |
| 2015/01/15 | 899 | 902 | 899 | 902 | 5,000 |
| 2015/01/14 | 899 | 901 | 899 | 899 | 10,000 |
| 2015/01/13 | 903 | 904 | 898 | 903 | 29,000 |
| 2015/01/09 | 898 | 904 | 898 | 903 | 18,000 |
| 2015/01/08 | 904 | 913 | 900 | 901 | 15,000 |
| 2015/01/07 | 902 | 908 | 902 | 903 | 10,000 |
| 2015/01/06 | 919 | 919 | 902 | 902 | 35,000 |
| 2015/01/05 | 924 | 928 | 919 | 919 | 19,000 |