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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,137 | 1,148 | 1,112 | 1,117 | 29,900 |
| 2018/12/27 | 1,079 | 1,156 | 1,071 | 1,154 | 39,500 |
| 2018/12/26 | 1,074 | 1,130 | 1,074 | 1,109 | 32,500 |
| 2018/12/25 | 1,111 | 1,111 | 1,064 | 1,071 | 26,500 |
| 2018/12/21 | 1,155 | 1,155 | 1,117 | 1,146 | 56,400 |
| 2018/12/20 | 1,155 | 1,170 | 1,142 | 1,154 | 38,100 |
| 2018/12/19 | 1,145 | 1,162 | 1,145 | 1,162 | 22,200 |
| 2018/12/18 | 1,170 | 1,170 | 1,149 | 1,150 | 20,400 |
| 2018/12/17 | 1,178 | 1,180 | 1,164 | 1,180 | 26,500 |
| 2018/12/14 | 1,189 | 1,189 | 1,153 | 1,155 | 43,800 |
| 2018/12/13 | 1,140 | 1,176 | 1,139 | 1,173 | 30,000 |
| 2018/12/12 | 1,137 | 1,144 | 1,120 | 1,139 | 24,100 |
| 2018/12/11 | 1,144 | 1,151 | 1,117 | 1,118 | 15,000 |
| 2018/12/10 | 1,169 | 1,170 | 1,133 | 1,138 | 25,000 |
| 2018/12/07 | 1,133 | 1,177 | 1,122 | 1,169 | 28,500 |
| 2018/12/06 | 1,152 | 1,152 | 1,124 | 1,136 | 33,000 |
| 2018/12/05 | 1,155 | 1,168 | 1,141 | 1,159 | 34,200 |
| 2018/12/04 | 1,199 | 1,205 | 1,170 | 1,174 | 20,700 |
| 2018/12/03 | 1,249 | 1,249 | 1,210 | 1,213 | 28,900 |
| 2018/11/30 | 1,215 | 1,251 | 1,186 | 1,248 | 60,800 |
| 2018/11/29 | 1,209 | 1,247 | 1,206 | 1,227 | 55,600 |
| 2018/11/28 | 1,201 | 1,208 | 1,198 | 1,202 | 18,800 |
| 2018/11/27 | 1,203 | 1,215 | 1,200 | 1,211 | 11,000 |
| 2018/11/26 | 1,210 | 1,213 | 1,196 | 1,201 | 9,100 |
| 2018/11/22 | 1,215 | 1,219 | 1,186 | 1,216 | 24,000 |
| 2018/11/21 | 1,185 | 1,205 | 1,159 | 1,204 | 29,000 |
| 2018/11/20 | 1,166 | 1,210 | 1,163 | 1,198 | 31,000 |
| 2018/11/19 | 1,163 | 1,179 | 1,159 | 1,166 | 12,600 |
| 2018/11/16 | 1,153 | 1,165 | 1,146 | 1,161 | 13,000 |
| 2018/11/15 | 1,151 | 1,167 | 1,142 | 1,155 | 11,000 |
| 2018/11/14 | 1,188 | 1,189 | 1,149 | 1,154 | 27,200 |
| 2018/11/13 | 1,194 | 1,202 | 1,177 | 1,196 | 34,600 |
| 2018/11/12 | 1,180 | 1,210 | 1,176 | 1,198 | 37,400 |
| 2018/11/09 | 1,151 | 1,189 | 1,151 | 1,181 | 34,300 |
| 2018/11/08 | 1,135 | 1,145 | 1,124 | 1,143 | 16,800 |
| 2018/11/07 | 1,127 | 1,148 | 1,114 | 1,118 | 29,200 |
| 2018/11/06 | 1,115 | 1,134 | 1,115 | 1,127 | 19,300 |
| 2018/11/05 | 1,110 | 1,120 | 1,103 | 1,111 | 20,500 |
| 2018/11/02 | 1,108 | 1,125 | 1,102 | 1,111 | 22,800 |
| 2018/11/01 | 1,131 | 1,135 | 1,101 | 1,106 | 30,200 |
| 2018/10/31 | 1,133 | 1,142 | 1,109 | 1,130 | 35,700 |
| 2018/10/30 | 1,103 | 1,133 | 1,091 | 1,131 | 58,900 |
| 2018/10/29 | 1,116 | 1,117 | 1,097 | 1,101 | 27,900 |
| 2018/10/26 | 1,114 | 1,123 | 1,100 | 1,109 | 22,300 |
| 2018/10/25 | 1,132 | 1,144 | 1,112 | 1,117 | 25,800 |
| 2018/10/24 | 1,149 | 1,159 | 1,134 | 1,157 | 29,800 |
| 2018/10/23 | 1,178 | 1,178 | 1,143 | 1,149 | 31,100 |
| 2018/10/22 | 1,174 | 1,186 | 1,152 | 1,175 | 32,900 |
| 2018/10/19 | 1,163 | 1,187 | 1,155 | 1,173 | 52,200 |
| 2018/10/18 | 1,176 | 1,195 | 1,160 | 1,165 | 33,600 |
| 2018/10/17 | 1,156 | 1,186 | 1,153 | 1,175 | 40,300 |
| 2018/10/16 | 1,161 | 1,179 | 1,147 | 1,153 | 24,700 |
| 2018/10/15 | 1,161 | 1,185 | 1,161 | 1,174 | 44,400 |
| 2018/10/12 | 1,179 | 1,198 | 1,173 | 1,180 | 53,500 |
| 2018/10/11 | 1,190 | 1,201 | 1,170 | 1,176 | 45,400 |
| 2018/10/10 | 1,202 | 1,218 | 1,202 | 1,213 | 62,200 |
| 2018/10/09 | 1,190 | 1,212 | 1,187 | 1,200 | 81,800 |
| 2018/10/05 | 1,187 | 1,190 | 1,174 | 1,181 | 26,200 |
| 2018/10/04 | 1,181 | 1,199 | 1,177 | 1,183 | 27,000 |
| 2018/10/03 | 1,195 | 1,200 | 1,176 | 1,177 | 31,600 |
| 2018/10/02 | 1,202 | 1,210 | 1,161 | 1,188 | 59,900 |
| 2018/10/01 | 1,127 | 1,210 | 1,125 | 1,204 | 90,300 |
| 2018/09/28 | 1,168 | 1,178 | 1,157 | 1,157 | 22,000 |
| 2018/09/27 | 1,195 | 1,195 | 1,157 | 1,159 | 41,000 |
| 2018/09/26 | 1,159 | 1,174 | 1,154 | 1,165 | 29,000 |
| 2018/09/25 | 1,140 | 1,169 | 1,129 | 1,169 | 45,000 |
| 2018/09/21 | 1,143 | 1,145 | 1,122 | 1,123 | 63,000 |
| 2018/09/20 | 1,122 | 1,132 | 1,103 | 1,116 | 26,000 |
| 2018/09/19 | 1,101 | 1,141 | 1,095 | 1,122 | 43,000 |
| 2018/09/18 | 1,079 | 1,099 | 1,072 | 1,098 | 30,000 |
| 2018/09/14 | 1,061 | 1,075 | 1,061 | 1,065 | 51,000 |
| 2018/09/13 | 1,095 | 1,095 | 1,075 | 1,078 | 19,000 |
| 2018/09/12 | 1,095 | 1,095 | 1,066 | 1,083 | 22,000 |
| 2018/09/11 | 1,078 | 1,078 | 1,061 | 1,069 | 11,000 |
| 2018/09/10 | 1,100 | 1,101 | 1,065 | 1,065 | 31,000 |
| 2018/09/07 | 1,053 | 1,080 | 1,053 | 1,079 | 43,000 |
| 2018/09/06 | 1,056 | 1,057 | 1,046 | 1,046 | 15,000 |
| 2018/09/05 | 1,051 | 1,058 | 1,044 | 1,044 | 17,000 |
| 2018/09/04 | 1,043 | 1,048 | 1,043 | 1,045 | 12,000 |
| 2018/09/03 | 1,050 | 1,058 | 1,043 | 1,043 | 14,000 |
| 2018/08/31 | 1,060 | 1,060 | 1,043 | 1,043 | 44,000 |
| 2018/08/30 | 1,063 | 1,063 | 1,058 | 1,061 | 9,000 |
| 2018/08/29 | 1,065 | 1,068 | 1,055 | 1,055 | 27,000 |
| 2018/08/28 | 1,088 | 1,088 | 1,065 | 1,065 | 8,000 |
| 2018/08/27 | 1,088 | 1,088 | 1,076 | 1,082 | 10,000 |
| 2018/08/24 | 1,098 | 1,098 | 1,090 | 1,090 | 2,000 |
| 2018/08/23 | 1,087 | 1,095 | 1,079 | 1,093 | 15,000 |
| 2018/08/22 | 1,088 | 1,102 | 1,087 | 1,087 | 23,000 |
| 2018/08/21 | 1,091 | 1,127 | 1,091 | 1,110 | 31,000 |
| 2018/08/20 | 1,121 | 1,121 | 1,085 | 1,090 | 15,000 |
| 2018/08/17 | 1,079 | 1,104 | 1,079 | 1,092 | 17,000 |
| 2018/08/16 | 1,079 | 1,096 | 1,079 | 1,084 | 8,000 |
| 2018/08/15 | 1,097 | 1,109 | 1,081 | 1,081 | 45,000 |
| 2018/08/14 | 1,112 | 1,124 | 1,111 | 1,111 | 11,000 |
| 2018/08/13 | 1,100 | 1,123 | 1,100 | 1,112 | 8,000 |
| 2018/08/10 | 1,119 | 1,125 | 1,110 | 1,110 | 15,000 |
| 2018/08/09 | 1,131 | 1,131 | 1,107 | 1,110 | 17,000 |
| 2018/08/08 | 1,135 | 1,136 | 1,110 | 1,110 | 15,000 |
| 2018/08/07 | 1,138 | 1,138 | 1,130 | 1,135 | 10,000 |
| 2018/08/06 | 1,140 | 1,141 | 1,125 | 1,138 | 12,000 |
| 2018/08/03 | 1,147 | 1,154 | 1,147 | 1,149 | 9,000 |
| 2018/08/02 | 1,148 | 1,152 | 1,140 | 1,147 | 16,000 |
| 2018/08/01 | 1,138 | 1,152 | 1,135 | 1,135 | 20,000 |
| 2018/07/31 | 1,141 | 1,141 | 1,119 | 1,123 | 23,000 |
| 2018/07/30 | 1,119 | 1,159 | 1,119 | 1,152 | 31,000 |
| 2018/07/27 | 1,108 | 1,127 | 1,105 | 1,119 | 27,000 |
| 2018/07/26 | 1,106 | 1,116 | 1,097 | 1,097 | 13,000 |
| 2018/07/25 | 1,114 | 1,114 | 1,082 | 1,082 | 13,000 |
| 2018/07/24 | 1,078 | 1,090 | 1,078 | 1,084 | 15,000 |
| 2018/07/23 | 1,060 | 1,067 | 1,052 | 1,060 | 37,000 |
| 2018/07/20 | 1,050 | 1,065 | 1,050 | 1,052 | 16,000 |
| 2018/07/19 | 1,055 | 1,063 | 1,051 | 1,051 | 23,000 |
| 2018/07/18 | 1,045 | 1,070 | 1,045 | 1,062 | 15,000 |
| 2018/07/17 | 1,055 | 1,060 | 1,050 | 1,054 | 21,000 |
| 2018/07/13 | 1,035 | 1,057 | 1,035 | 1,042 | 38,000 |
| 2018/07/12 | 1,028 | 1,046 | 1,028 | 1,035 | 23,000 |
| 2018/07/11 | 1,024 | 1,042 | 1,024 | 1,026 | 36,000 |
| 2018/07/10 | 1,059 | 1,067 | 1,024 | 1,024 | 32,000 |
| 2018/07/09 | 1,067 | 1,068 | 1,042 | 1,044 | 34,000 |
| 2018/07/06 | 1,095 | 1,095 | 1,065 | 1,067 | 27,000 |
| 2018/07/05 | 1,104 | 1,117 | 1,096 | 1,096 | 18,000 |
| 2018/07/04 | 1,098 | 1,120 | 1,098 | 1,119 | 16,000 |
| 2018/07/03 | 1,116 | 1,116 | 1,101 | 1,106 | 21,000 |
| 2018/07/02 | 1,166 | 1,166 | 1,116 | 1,116 | 44,000 |
| 2018/06/29 | 1,172 | 1,177 | 1,162 | 1,162 | 19,000 |
| 2018/06/28 | 1,156 | 1,176 | 1,153 | 1,173 | 34,000 |
| 2018/06/27 | 1,178 | 1,178 | 1,147 | 1,169 | 35,000 |
| 2018/06/26 | 1,171 | 1,171 | 1,136 | 1,168 | 36,000 |
| 2018/06/25 | 1,150 | 1,150 | 1,130 | 1,135 | 20,000 |
| 2018/06/22 | 1,178 | 1,186 | 1,139 | 1,165 | 95,000 |
| 2018/06/21 | 1,177 | 1,186 | 1,170 | 1,178 | 63,000 |
| 2018/06/20 | 1,136 | 1,182 | 1,136 | 1,180 | 20,000 |
| 2018/06/19 | 1,141 | 1,142 | 1,121 | 1,132 | 23,000 |
| 2018/06/18 | 1,132 | 1,153 | 1,131 | 1,131 | 25,000 |
| 2018/06/15 | 1,120 | 1,133 | 1,115 | 1,132 | 43,000 |
| 2018/06/14 | 1,142 | 1,144 | 1,118 | 1,126 | 18,000 |
| 2018/06/13 | 1,137 | 1,140 | 1,124 | 1,140 | 9,000 |
| 2018/06/12 | 1,153 | 1,153 | 1,130 | 1,138 | 12,000 |
| 2018/06/11 | 1,118 | 1,153 | 1,109 | 1,153 | 33,000 |
| 2018/06/08 | 1,092 | 1,104 | 1,090 | 1,095 | 44,000 |
| 2018/06/07 | 1,101 | 1,107 | 1,092 | 1,102 | 24,000 |
| 2018/06/06 | 1,105 | 1,107 | 1,100 | 1,101 | 10,000 |
| 2018/06/05 | 1,100 | 1,103 | 1,093 | 1,103 | 21,000 |
| 2018/06/04 | 1,085 | 1,101 | 1,085 | 1,100 | 29,000 |
| 2018/06/01 | 1,089 | 1,110 | 1,067 | 1,086 | 26,000 |
| 2018/05/31 | 1,077 | 1,085 | 1,070 | 1,085 | 23,000 |
| 2018/05/30 | 1,053 | 1,082 | 1,053 | 1,070 | 31,000 |
| 2018/05/29 | 1,098 | 1,098 | 1,083 | 1,083 | 10,000 |
| 2018/05/28 | 1,107 | 1,107 | 1,098 | 1,098 | 14,000 |
| 2018/05/25 | 1,119 | 1,119 | 1,103 | 1,103 | 10,000 |
| 2018/05/24 | 1,130 | 1,130 | 1,118 | 1,118 | 7,000 |
| 2018/05/23 | 1,113 | 1,130 | 1,113 | 1,130 | 10,000 |
| 2018/05/22 | 1,140 | 1,140 | 1,110 | 1,113 | 18,000 |
| 2018/05/21 | 1,127 | 1,131 | 1,114 | 1,131 | 41,000 |
| 2018/05/18 | 1,141 | 1,141 | 1,115 | 1,115 | 17,000 |
| 2018/05/17 | 1,160 | 1,160 | 1,120 | 1,132 | 58,000 |
| 2018/05/16 | 1,159 | 1,160 | 1,153 | 1,155 | 12,000 |
| 2018/05/15 | 1,157 | 1,171 | 1,157 | 1,170 | 19,000 |
| 2018/05/14 | 1,177 | 1,177 | 1,163 | 1,163 | 13,000 |
| 2018/05/11 | 1,165 | 1,166 | 1,156 | 1,165 | 9,000 |
| 2018/05/10 | 1,159 | 1,165 | 1,152 | 1,165 | 30,000 |
| 2018/05/09 | 1,175 | 1,175 | 1,155 | 1,159 | 18,000 |
| 2018/05/08 | 1,162 | 1,188 | 1,155 | 1,187 | 40,000 |
| 2018/05/07 | 1,165 | 1,165 | 1,153 | 1,161 | 13,000 |
| 2018/05/02 | 1,165 | 1,174 | 1,155 | 1,163 | 16,000 |
| 2018/05/01 | 1,174 | 1,182 | 1,168 | 1,176 | 30,000 |
| 2018/04/27 | 1,178 | 1,194 | 1,173 | 1,181 | 28,000 |
| 2018/04/26 | 1,182 | 1,193 | 1,173 | 1,193 | 21,000 |
| 2018/04/25 | 1,172 | 1,185 | 1,172 | 1,185 | 15,000 |
| 2018/04/24 | 1,189 | 1,189 | 1,176 | 1,186 | 12,000 |
| 2018/04/23 | 1,181 | 1,192 | 1,181 | 1,189 | 12,000 |
| 2018/04/20 | 1,195 | 1,195 | 1,180 | 1,192 | 15,000 |
| 2018/04/19 | 1,178 | 1,195 | 1,178 | 1,195 | 10,000 |
| 2018/04/18 | 1,184 | 1,184 | 1,171 | 1,181 | 14,000 |
| 2018/04/17 | 1,195 | 1,198 | 1,180 | 1,184 | 19,000 |
| 2018/04/16 | 1,199 | 1,203 | 1,190 | 1,202 | 45,000 |
| 2018/04/13 | 1,191 | 1,193 | 1,182 | 1,193 | 29,000 |
| 2018/04/12 | 1,200 | 1,200 | 1,189 | 1,197 | 22,000 |
| 2018/04/11 | 1,200 | 1,200 | 1,164 | 1,192 | 45,000 |
| 2018/04/10 | 1,169 | 1,218 | 1,169 | 1,218 | 91,000 |
| 2018/04/09 | 1,188 | 1,188 | 1,167 | 1,172 | 41,000 |
| 2018/04/06 | 1,173 | 1,188 | 1,162 | 1,188 | 57,000 |
| 2018/04/05 | 1,158 | 1,177 | 1,158 | 1,170 | 43,000 |
| 2018/04/04 | 1,135 | 1,170 | 1,135 | 1,159 | 106,000 |
| 2018/04/03 | 1,098 | 1,139 | 1,098 | 1,135 | 47,000 |
| 2018/04/02 | 1,089 | 1,129 | 1,071 | 1,128 | 34,000 |
| 2018/03/30 | 1,108 | 1,115 | 1,090 | 1,090 | 41,000 |
| 2018/03/29 | 1,100 | 1,108 | 1,093 | 1,108 | 24,000 |
| 2018/03/28 | 1,099 | 1,111 | 1,097 | 1,104 | 23,000 |
| 2018/03/27 | 1,064 | 1,105 | 1,064 | 1,105 | 52,000 |
| 2018/03/26 | 1,065 | 1,069 | 1,046 | 1,064 | 76,000 |
| 2018/03/23 | 1,095 | 1,095 | 1,085 | 1,089 | 43,000 |
| 2018/03/22 | 1,086 | 1,110 | 1,086 | 1,097 | 37,000 |
| 2018/03/20 | 1,093 | 1,093 | 1,076 | 1,086 | 17,000 |
| 2018/03/19 | 1,100 | 1,122 | 1,089 | 1,090 | 25,000 |
| 2018/03/16 | 1,096 | 1,100 | 1,090 | 1,095 | 24,000 |
| 2018/03/15 | 1,098 | 1,100 | 1,095 | 1,097 | 18,000 |
| 2018/03/14 | 1,086 | 1,096 | 1,086 | 1,091 | 8,000 |
| 2018/03/13 | 1,092 | 1,100 | 1,088 | 1,094 | 37,000 |
| 2018/03/12 | 1,102 | 1,103 | 1,088 | 1,092 | 23,000 |
| 2018/03/09 | 1,101 | 1,121 | 1,091 | 1,099 | 39,000 |
| 2018/03/08 | 1,103 | 1,111 | 1,097 | 1,097 | 7,000 |
| 2018/03/07 | 1,111 | 1,119 | 1,100 | 1,103 | 16,000 |
| 2018/03/06 | 1,098 | 1,128 | 1,098 | 1,106 | 20,000 |
| 2018/03/05 | 1,091 | 1,106 | 1,091 | 1,098 | 18,000 |
| 2018/03/02 | 1,092 | 1,095 | 1,076 | 1,091 | 20,000 |
| 2018/03/01 | 1,083 | 1,114 | 1,080 | 1,096 | 41,000 |
| 2018/02/28 | 1,094 | 1,116 | 1,088 | 1,088 | 23,000 |
| 2018/02/27 | 1,104 | 1,104 | 1,090 | 1,094 | 20,000 |
| 2018/02/26 | 1,109 | 1,116 | 1,103 | 1,104 | 19,000 |
| 2018/02/23 | 1,121 | 1,121 | 1,108 | 1,113 | 31,000 |
| 2018/02/22 | 1,114 | 1,131 | 1,114 | 1,121 | 33,000 |
| 2018/02/21 | 1,088 | 1,118 | 1,087 | 1,114 | 77,000 |
| 2018/02/20 | 1,075 | 1,092 | 1,074 | 1,088 | 37,000 |
| 2018/02/19 | 1,055 | 1,073 | 1,055 | 1,073 | 35,000 |
| 2018/02/16 | 1,052 | 1,061 | 1,051 | 1,052 | 151,000 |
| 2018/02/15 | 1,068 | 1,076 | 1,065 | 1,065 | 242,000 |
| 2018/02/14 | 1,068 | 1,075 | 1,066 | 1,070 | 307,000 |
| 2018/02/13 | 1,081 | 1,082 | 1,072 | 1,072 | 76,000 |
| 2018/02/09 | 1,074 | 1,074 | 1,064 | 1,068 | 87,000 |
| 2018/02/08 | 1,079 | 1,094 | 1,079 | 1,081 | 42,000 |
| 2018/02/07 | 1,100 | 1,106 | 1,079 | 1,079 | 48,000 |
| 2018/02/06 | 1,131 | 1,131 | 1,075 | 1,083 | 94,000 |
| 2018/02/05 | 1,144 | 1,144 | 1,135 | 1,135 | 32,000 |
| 2018/02/02 | 1,142 | 1,147 | 1,142 | 1,142 | 23,000 |
| 2018/02/01 | 1,138 | 1,147 | 1,137 | 1,147 | 23,000 |
| 2018/01/31 | 1,153 | 1,160 | 1,136 | 1,136 | 64,000 |
| 2018/01/30 | 1,149 | 1,149 | 1,142 | 1,142 | 28,000 |
| 2018/01/29 | 1,147 | 1,151 | 1,143 | 1,143 | 30,000 |
| 2018/01/26 | 1,143 | 1,151 | 1,141 | 1,146 | 25,000 |
| 2018/01/25 | 1,150 | 1,150 | 1,141 | 1,142 | 32,000 |
| 2018/01/24 | 1,146 | 1,150 | 1,146 | 1,150 | 11,000 |
| 2018/01/23 | 1,150 | 1,154 | 1,147 | 1,147 | 17,000 |
| 2018/01/22 | 1,151 | 1,154 | 1,144 | 1,148 | 36,000 |
| 2018/01/19 | 1,151 | 1,159 | 1,151 | 1,154 | 24,000 |
| 2018/01/18 | 1,160 | 1,160 | 1,151 | 1,151 | 33,000 |
| 2018/01/17 | 1,157 | 1,165 | 1,152 | 1,159 | 35,000 |
| 2018/01/16 | 1,146 | 1,160 | 1,146 | 1,157 | 28,000 |
| 2018/01/15 | 1,146 | 1,148 | 1,143 | 1,146 | 19,000 |
| 2018/01/12 | 1,150 | 1,152 | 1,146 | 1,146 | 26,000 |
| 2018/01/11 | 1,154 | 1,156 | 1,152 | 1,156 | 10,000 |
| 2018/01/10 | 1,165 | 1,165 | 1,156 | 1,156 | 47,000 |
| 2018/01/09 | 1,172 | 1,180 | 1,165 | 1,169 | 22,000 |
| 2018/01/05 | 1,172 | 1,182 | 1,172 | 1,172 | 21,000 |
| 2018/01/04 | 1,166 | 1,175 | 1,166 | 1,172 | 21,000 |