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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,557 | 1,572 | 1,557 | 1,572 | 5,000 |
| 2006/12/28 | 1,591 | 1,591 | 1,563 | 1,575 | 5,000 |
| 2006/12/27 | 1,576 | 1,591 | 1,576 | 1,591 | 3,000 |
| 2006/12/26 | 1,571 | 1,582 | 1,570 | 1,582 | 3,000 |
| 2006/12/25 | 1,595 | 1,595 | 1,570 | 1,571 | 14,000 |
| 2006/12/22 | 1,615 | 1,615 | 1,594 | 1,595 | 19,000 |
| 2006/12/21 | 1,579 | 1,604 | 1,579 | 1,592 | 20,000 |
| 2006/12/20 | 1,581 | 1,582 | 1,561 | 1,575 | 12,000 |
| 2006/12/19 | 1,557 | 1,558 | 1,557 | 1,558 | 3,000 |
| 2006/12/18 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 |
| 2006/12/15 | 1,592 | 1,602 | 1,574 | 1,577 | 14,000 |
| 2006/12/14 | 1,582 | 1,582 | 1,562 | 1,562 | 3,000 |
| 2006/12/13 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 |
| 2006/12/12 | 1,583 | 1,592 | 1,583 | 1,592 | 4,000 |
| 2006/12/11 | 1,596 | 1,596 | 1,596 | 1,596 | 1,000 |
| 2006/12/08 | 1,602 | 1,602 | 1,589 | 1,589 | 30,000 |
| 2006/12/07 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 |
| 2006/12/06 | 1,615 | 1,618 | 1,589 | 1,617 | 23,000 |
| 2006/12/05 | 1,603 | 1,633 | 1,582 | 1,593 | 46,000 |
| 2006/12/04 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 |
| 2006/12/01 | 1,594 | 1,620 | 1,585 | 1,620 | 10,000 |
| 2006/11/30 | 1,582 | 1,586 | 1,582 | 1,586 | 2,000 |
| 2006/11/29 | 1,547 | 1,549 | 1,547 | 1,549 | 2,000 |
| 2006/11/28 | 1,538 | 1,561 | 1,538 | 1,546 | 11,000 |
| 2006/11/27 | 1,534 | 1,538 | 1,534 | 1,538 | 2,000 |
| 2006/11/24 | 1,534 | 1,534 | 1,534 | 1,534 | 1,000 |
| 2006/11/22 | 1,504 | 1,519 | 1,504 | 1,519 | 4,000 |
| 2006/11/21 | 1,504 | 1,514 | 1,498 | 1,504 | 31,000 |
| 2006/11/20 | 1,484 | 1,487 | 1,484 | 1,487 | 2,000 |
| 2006/11/17 | 1,497 | 1,497 | 1,490 | 1,490 | 5,000 |
| 2006/11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2006/11/15 | 1,532 | 1,532 | 1,490 | 1,490 | 6,000 |
| 2006/11/14 | 1,520 | 1,528 | 1,520 | 1,524 | 10,000 |
| 2006/11/13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 2006/11/10 | 1,522 | 1,529 | 1,522 | 1,529 | 5,000 |
| 2006/11/09 | 1,518 | 1,522 | 1,518 | 1,522 | 7,000 |
| 2006/11/08 | 1,508 | 1,508 | 1,498 | 1,498 | 3,000 |
| 2006/11/07 | 1,498 | 1,510 | 1,498 | 1,505 | 17,000 |
| 2006/11/06 | 1,508 | 1,508 | 1,508 | 1,508 | 1,000 |
| 2006/11/02 | 1,519 | 1,538 | 1,518 | 1,538 | 5,000 |
| 2006/11/01 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2006/10/31 | 1,537 | 1,537 | 1,522 | 1,522 | 4,000 |
| 2006/10/30 | 1,526 | 1,537 | 1,514 | 1,537 | 16,000 |
| 2006/10/27 | 1,519 | 1,535 | 1,519 | 1,526 | 6,000 |
| 2006/10/26 | 1,517 | 1,533 | 1,509 | 1,518 | 8,000 |
| 2006/10/25 | 1,505 | 1,519 | 1,505 | 1,506 | 5,000 |
| 2006/10/24 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 |
| 2006/10/23 | 1,509 | 1,509 | 1,500 | 1,500 | 15,000 |
| 2006/10/20 | 1,500 | 1,509 | 1,494 | 1,509 | 3,000 |
| 2006/10/19 | 1,490 | 1,497 | 1,477 | 1,486 | 63,000 |
| 2006/10/18 | 1,478 | 1,478 | 1,466 | 1,466 | 9,000 |
| 2006/10/17 | 1,496 | 1,496 | 1,475 | 1,480 | 53,000 |
| 2006/10/16 | 1,475 | 1,476 | 1,466 | 1,476 | 28,000 |
| 2006/10/13 | 1,459 | 1,491 | 1,459 | 1,491 | 5,000 |
| 2006/10/12 | 1,439 | 1,457 | 1,439 | 1,457 | 5,000 |
| 2006/10/11 | 1,466 | 1,488 | 1,466 | 1,488 | 2,000 |
| 2006/10/10 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2006/10/06 | 1,514 | 1,522 | 1,498 | 1,503 | 16,000 |
| 2006/10/05 | 1,512 | 1,520 | 1,496 | 1,500 | 12,000 |
| 2006/10/04 | 1,490 | 1,492 | 1,490 | 1,492 | 2,000 |
| 2006/10/03 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 |
| 2006/10/02 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 |
| 2006/09/29 | 1,467 | 1,482 | 1,467 | 1,481 | 17,000 |
| 2006/09/28 | 1,472 | 1,472 | 1,472 | 1,472 | 7,000 |
| 2006/09/27 | 1,494 | 1,496 | 1,472 | 1,472 | 10,000 |
| 2006/09/26 | 1,455 | 1,455 | 1,443 | 1,443 | 3,000 |
| 2006/09/25 | 1,480 | 1,481 | 1,464 | 1,465 | 19,000 |
| 2006/09/22 | 1,502 | 1,502 | 1,485 | 1,492 | 3,000 |
| 2006/09/21 | 1,512 | 1,522 | 1,501 | 1,501 | 19,000 |
| 2006/09/20 | 1,488 | 1,498 | 1,488 | 1,498 | 3,000 |
| 2006/09/19 | 1,494 | 1,495 | 1,494 | 1,495 | 4,000 |
| 2006/09/15 | 1,456 | 1,473 | 1,456 | 1,468 | 4,000 |
| 2006/09/14 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 |
| 2006/09/13 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 |
| 2006/09/12 | 1,471 | 1,471 | 1,465 | 1,465 | 2,000 |
| 2006/09/11 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 |
| 2006/09/08 | 1,508 | 1,509 | 1,508 | 1,509 | 36,000 |
| 2006/09/07 | 1,542 | 1,542 | 1,522 | 1,539 | 14,000 |
| 2006/09/06 | 1,564 | 1,564 | 1,550 | 1,560 | 18,000 |
| 2006/09/05 | 1,561 | 1,561 | 1,555 | 1,555 | 2,000 |
| 2006/09/04 | 1,585 | 1,585 | 1,570 | 1,571 | 3,000 |
| 2006/09/01 | 1,511 | 1,525 | 1,511 | 1,525 | 5,000 |
| 2006/08/31 | 1,500 | 1,520 | 1,500 | 1,513 | 8,000 |
| 2006/08/30 | 1,506 | 1,511 | 1,506 | 1,511 | 3,000 |
| 2006/08/29 | 1,486 | 1,486 | 1,486 | 1,486 | 2,000 |
| 2006/08/28 | 1,525 | 1,525 | 1,481 | 1,481 | 6,000 |
| 2006/08/25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2006/08/24 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 |
| 2006/08/23 | 1,496 | 1,499 | 1,496 | 1,499 | 2,000 |
| 2006/08/22 | 1,502 | 1,502 | 1,502 | 1,502 | 1,000 |
| 2006/08/21 | 1,516 | 1,516 | 1,513 | 1,513 | 16,000 |
| 2006/08/18 | 1,451 | 1,496 | 1,451 | 1,496 | 3,000 |
| 2006/08/17 | 1,477 | 1,490 | 1,477 | 1,490 | 13,000 |
| 2006/08/16 | 1,500 | 1,500 | 1,476 | 1,490 | 23,000 |
| 2006/08/15 | 1,449 | 1,469 | 1,449 | 1,449 | 3,000 |
| 2006/08/14 | 1,438 | 1,449 | 1,405 | 1,449 | 12,000 |
| 2006/08/11 | 1,400 | 1,406 | 1,400 | 1,406 | 2,000 |
| 2006/08/10 | 1,388 | 1,418 | 1,388 | 1,418 | 4,000 |
| 2006/08/09 | 1,400 | 1,400 | 1,388 | 1,388 | 4,000 |
| 2006/08/08 | 1,449 | 1,449 | 1,425 | 1,425 | 15,000 |
| 2006/08/04 | 1,471 | 1,472 | 1,454 | 1,454 | 36,000 |
| 2006/08/03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2006/08/02 | 1,471 | 1,501 | 1,471 | 1,500 | 21,000 |
| 2006/08/01 | 1,485 | 1,485 | 1,470 | 1,471 | 23,000 |
| 2006/07/31 | 1,474 | 1,500 | 1,474 | 1,485 | 14,000 |
| 2006/07/28 | 1,454 | 1,464 | 1,454 | 1,458 | 7,000 |
| 2006/07/27 | 1,425 | 1,444 | 1,423 | 1,444 | 6,000 |
| 2006/07/26 | 1,392 | 1,410 | 1,390 | 1,401 | 21,000 |
| 2006/07/25 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 |
| 2006/07/24 | 1,427 | 1,427 | 1,400 | 1,401 | 16,000 |
| 2006/07/21 | 1,422 | 1,452 | 1,422 | 1,438 | 21,000 |
| 2006/07/20 | 1,417 | 1,422 | 1,417 | 1,422 | 2,000 |
| 2006/07/19 | 1,430 | 1,430 | 1,405 | 1,423 | 19,000 |
| 2006/07/18 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 |
| 2006/07/14 | 1,490 | 1,490 | 1,483 | 1,483 | 13,000 |
| 2006/07/13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2006/07/12 | 1,553 | 1,554 | 1,521 | 1,526 | 24,000 |
| 2006/07/11 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 |
| 2006/07/10 | 1,570 | 1,573 | 1,570 | 1,573 | 3,000 |
| 2006/07/07 | 1,595 | 1,595 | 1,540 | 1,566 | 22,000 |
| 2006/07/06 | 1,561 | 1,606 | 1,558 | 1,595 | 36,000 |
| 2006/07/05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2006/07/04 | 1,512 | 1,522 | 1,512 | 1,522 | 6,000 |
| 2006/07/03 | 1,470 | 1,509 | 1,470 | 1,509 | 32,000 |
| 2006/06/30 | 1,456 | 1,511 | 1,455 | 1,511 | 5,000 |
| 2006/06/29 | 1,461 | 1,464 | 1,430 | 1,439 | 33,000 |
| 2006/06/28 | 1,492 | 1,502 | 1,481 | 1,481 | 13,000 |
| 2006/06/27 | 1,500 | 1,509 | 1,488 | 1,509 | 3,000 |
| 2006/06/26 | 1,502 | 1,503 | 1,500 | 1,500 | 4,000 |
| 2006/06/23 | 1,506 | 1,518 | 1,506 | 1,518 | 8,000 |
| 2006/06/22 | 1,520 | 1,545 | 1,520 | 1,545 | 3,000 |
| 2006/06/21 | 1,520 | 1,559 | 1,517 | 1,517 | 32,000 |
| 2006/06/20 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 |
| 2006/06/19 | 1,511 | 1,514 | 1,511 | 1,514 | 2,000 |
| 2006/06/16 | 1,472 | 1,474 | 1,472 | 1,474 | 3,000 |
| 2006/06/15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2006/06/14 | 1,466 | 1,470 | 1,466 | 1,470 | 3,000 |
| 2006/06/13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 2006/06/12 | 1,514 | 1,514 | 1,509 | 1,509 | 2,000 |
| 2006/06/09 | 1,512 | 1,513 | 1,512 | 1,513 | 17,000 |
| 2006/06/08 | 1,549 | 1,551 | 1,540 | 1,540 | 3,000 |
| 2006/06/07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2006/06/06 | 1,608 | 1,610 | 1,599 | 1,609 | 7,000 |
| 2006/06/05 | 1,613 | 1,620 | 1,613 | 1,620 | 6,000 |
| 2006/06/02 | 1,584 | 1,612 | 1,584 | 1,612 | 4,000 |
| 2006/06/01 | 1,575 | 1,575 | 1,575 | 1,575 | 2,000 |
| 2006/05/31 | 1,568 | 1,581 | 1,560 | 1,560 | 8,000 |
| 2006/05/30 | 1,575 | 1,575 | 1,555 | 1,555 | 2,000 |
| 2006/05/29 | 1,608 | 1,608 | 1,569 | 1,575 | 10,000 |
| 2006/05/26 | 1,600 | 1,609 | 1,595 | 1,609 | 11,000 |
| 2006/05/25 | 1,554 | 1,571 | 1,554 | 1,571 | 4,000 |
| 2006/05/24 | 1,584 | 1,590 | 1,584 | 1,590 | 4,000 |
| 2006/05/23 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 |
| 2006/05/22 | 1,592 | 1,612 | 1,577 | 1,577 | 21,000 |
| 2006/05/19 | 1,556 | 1,565 | 1,556 | 1,562 | 5,000 |
| 2006/05/18 | 1,589 | 1,589 | 1,585 | 1,585 | 2,000 |
| 2006/05/17 | 1,599 | 1,600 | 1,591 | 1,591 | 4,000 |
| 2006/05/16 | 1,590 | 1,599 | 1,590 | 1,598 | 3,000 |
| 2006/05/15 | 1,560 | 1,594 | 1,560 | 1,582 | 9,000 |
| 2006/05/12 | 1,576 | 1,580 | 1,576 | 1,578 | 3,000 |
| 2006/05/11 | 1,642 | 1,642 | 1,630 | 1,630 | 2,000 |
| 2006/05/10 | 1,638 | 1,681 | 1,624 | 1,624 | 61,000 |
| 2006/05/09 | 1,678 | 1,678 | 1,660 | 1,662 | 24,000 |
| 2006/05/08 | 1,676 | 1,676 | 1,676 | 1,676 | 1,000 |
| 2006/05/02 | 1,644 | 1,655 | 1,644 | 1,655 | 2,000 |
| 2006/05/01 | 1,625 | 1,627 | 1,614 | 1,621 | 14,000 |
| 2006/04/28 | 1,632 | 1,632 | 1,626 | 1,626 | 3,000 |
| 2006/04/27 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 |
| 2006/04/26 | 1,659 | 1,659 | 1,633 | 1,633 | 14,000 |
| 2006/04/25 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 |
| 2006/04/24 | 1,687 | 1,687 | 1,630 | 1,635 | 7,000 |
| 2006/04/21 | 1,688 | 1,725 | 1,680 | 1,705 | 26,000 |
| 2006/04/20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2006/04/19 | 1,698 | 1,698 | 1,685 | 1,685 | 3,000 |
| 2006/04/18 | 1,686 | 1,686 | 1,674 | 1,674 | 2,000 |
| 2006/04/17 | 1,686 | 1,687 | 1,686 | 1,687 | 2,000 |
| 2006/04/14 | 1,702 | 1,702 | 1,688 | 1,698 | 5,000 |
| 2006/04/13 | 1,709 | 1,709 | 1,695 | 1,695 | 4,000 |
| 2006/04/12 | 1,712 | 1,735 | 1,694 | 1,719 | 12,000 |
| 2006/04/11 | 1,714 | 1,715 | 1,690 | 1,690 | 5,000 |
| 2006/04/10 | 1,741 | 1,741 | 1,740 | 1,740 | 5,000 |
| 2006/04/07 | 1,722 | 1,750 | 1,722 | 1,750 | 9,000 |
| 2006/04/06 | 1,715 | 1,730 | 1,711 | 1,711 | 6,000 |
| 2006/04/05 | 1,654 | 1,703 | 1,641 | 1,703 | 23,000 |
| 2006/04/04 | 1,719 | 1,719 | 1,684 | 1,691 | 19,000 |
| 2006/04/03 | 1,710 | 1,745 | 1,710 | 1,717 | 13,000 |
| 2006/03/31 | 1,719 | 1,719 | 1,702 | 1,710 | 10,000 |
| 2006/03/30 | 1,672 | 1,760 | 1,672 | 1,728 | 16,000 |
| 2006/03/29 | 1,680 | 1,680 | 1,655 | 1,679 | 9,000 |
| 2006/03/28 | 1,703 | 1,703 | 1,703 | 1,703 | 4,000 |
| 2006/03/27 | 1,703 | 1,703 | 1,703 | 1,703 | 1,000 |
| 2006/03/24 | 1,738 | 1,739 | 1,686 | 1,711 | 4,000 |
| 2006/03/23 | 1,749 | 1,749 | 1,711 | 1,739 | 14,000 |
| 2006/03/22 | 1,732 | 1,759 | 1,720 | 1,748 | 24,000 |
| 2006/03/20 | 1,694 | 1,738 | 1,694 | 1,732 | 7,000 |
| 2006/03/17 | 1,627 | 1,697 | 1,627 | 1,697 | 44,000 |
| 2006/03/16 | 1,629 | 1,663 | 1,629 | 1,663 | 3,000 |
| 2006/03/15 | 1,647 | 1,660 | 1,647 | 1,659 | 3,000 |
| 2006/03/14 | 1,605 | 1,626 | 1,602 | 1,626 | 5,000 |
| 2006/03/13 | 1,700 | 1,700 | 1,627 | 1,627 | 4,000 |
| 2006/03/10 | 1,644 | 1,662 | 1,644 | 1,649 | 41,000 |
| 2006/03/09 | 1,543 | 1,615 | 1,543 | 1,615 | 12,000 |
| 2006/03/08 | 1,558 | 1,558 | 1,558 | 1,558 | 1,000 |
| 2006/03/07 | 1,550 | 1,562 | 1,547 | 1,548 | 5,000 |
| 2006/03/06 | 1,562 | 1,562 | 1,506 | 1,530 | 10,000 |
| 2006/03/03 | 1,520 | 1,538 | 1,504 | 1,532 | 7,000 |
| 2006/03/02 | 1,531 | 1,578 | 1,508 | 1,578 | 6,000 |
| 2006/03/01 | 1,531 | 1,531 | 1,531 | 1,531 | 1,000 |
| 2006/02/28 | 1,557 | 1,571 | 1,546 | 1,557 | 14,000 |
| 2006/02/27 | 1,678 | 1,678 | 1,565 | 1,565 | 19,000 |
| 2006/02/24 | 1,705 | 1,707 | 1,655 | 1,655 | 7,000 |
| 2006/02/23 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 |
| 2006/02/22 | 1,698 | 1,720 | 1,696 | 1,696 | 11,000 |
| 2006/02/21 | 1,719 | 1,725 | 1,686 | 1,712 | 31,000 |
| 2006/02/20 | 1,706 | 1,725 | 1,706 | 1,725 | 8,000 |
| 2006/02/17 | 1,743 | 1,743 | 1,725 | 1,736 | 11,000 |
| 2006/02/16 | 1,739 | 1,739 | 1,734 | 1,734 | 3,000 |
| 2006/02/15 | 1,700 | 1,748 | 1,700 | 1,748 | 11,000 |
| 2006/02/14 | 1,679 | 1,710 | 1,679 | 1,705 | 18,000 |
| 2006/02/13 | 1,695 | 1,695 | 1,650 | 1,650 | 4,000 |
| 2006/02/10 | 1,701 | 1,704 | 1,699 | 1,699 | 9,000 |
| 2006/02/09 | 1,723 | 1,725 | 1,700 | 1,700 | 10,000 |
| 2006/02/08 | 1,734 | 1,745 | 1,718 | 1,718 | 8,000 |
| 2006/02/07 | 1,716 | 1,730 | 1,716 | 1,730 | 4,000 |
| 2006/02/06 | 1,719 | 1,724 | 1,710 | 1,719 | 5,000 |
| 2006/02/03 | 1,699 | 1,701 | 1,695 | 1,701 | 10,000 |
| 2006/02/02 | 1,714 | 1,714 | 1,714 | 1,714 | 1,000 |
| 2006/02/01 | 1,723 | 1,732 | 1,720 | 1,720 | 4,000 |
| 2006/01/31 | 1,725 | 1,732 | 1,721 | 1,721 | 4,000 |
| 2006/01/30 | 1,732 | 1,742 | 1,732 | 1,739 | 5,000 |
| 2006/01/27 | 1,730 | 1,730 | 1,723 | 1,723 | 2,000 |
| 2006/01/26 | 1,704 | 1,704 | 1,704 | 1,704 | 1,000 |
| 2006/01/25 | 1,732 | 1,732 | 1,699 | 1,699 | 9,000 |
| 2006/01/24 | 1,753 | 1,762 | 1,745 | 1,745 | 7,000 |
| 2006/01/23 | 1,758 | 1,758 | 1,728 | 1,728 | 14,000 |
| 2006/01/20 | 1,729 | 1,758 | 1,727 | 1,758 | 7,000 |
| 2006/01/19 | 1,742 | 1,774 | 1,742 | 1,774 | 5,000 |
| 2006/01/18 | 1,700 | 1,738 | 1,670 | 1,690 | 41,000 |
| 2006/01/17 | 1,747 | 1,777 | 1,747 | 1,752 | 5,000 |
| 2006/01/16 | 1,796 | 1,796 | 1,791 | 1,796 | 3,000 |
| 2006/01/13 | 1,809 | 1,809 | 1,788 | 1,796 | 17,000 |
| 2006/01/12 | 1,761 | 1,825 | 1,761 | 1,825 | 34,000 |
| 2006/01/11 | 1,745 | 1,770 | 1,741 | 1,761 | 19,000 |
| 2006/01/10 | 1,744 | 1,761 | 1,744 | 1,746 | 8,000 |
| 2006/01/06 | 1,760 | 1,765 | 1,754 | 1,758 | 8,000 |
| 2006/01/05 | 1,756 | 1,756 | 1,738 | 1,751 | 8,000 |
| 2006/01/04 | 1,750 | 1,776 | 1,750 | 1,756 | 9,000 |