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 |
|---|---|---|---|---|---|
| 2009/12/30 | 908 | 912 | 908 | 912 | 4,000 |
| 2009/12/29 | 906 | 906 | 906 | 906 | 1,000 |
| 2009/12/28 | 903 | 905 | 902 | 902 | 12,000 |
| 2009/12/25 | 875 | 893 | 875 | 890 | 29,000 |
| 2009/12/24 | 877 | 889 | 877 | 885 | 38,000 |
| 2009/12/22 | 913 | 913 | 913 | 913 | 2,000 |
| 2009/12/21 | 917 | 917 | 903 | 903 | 26,000 |
| 2009/12/18 | 897 | 897 | 897 | 897 | 1,000 |
| 2009/12/17 | 882 | 897 | 882 | 897 | 2,000 |
| 2009/12/16 | 902 | 902 | 902 | 902 | 2,000 |
| 2009/12/15 | 906 | 906 | 906 | 906 | 18,000 |
| 2009/12/14 | 896 | 902 | 876 | 877 | 21,000 |
| 2009/12/11 | 896 | 896 | 896 | 896 | 18,000 |
| 2009/12/10 | 886 | 886 | 886 | 886 | 1,000 |
| 2009/12/09 | 877 | 888 | 876 | 883 | 27,000 |
| 2009/12/08 | 882 | 882 | 882 | 882 | 1,000 |
| 2009/12/07 | 890 | 890 | 890 | 890 | 1,000 |
| 2009/12/04 | 884 | 918 | 884 | 888 | 61,000 |
| 2009/12/03 | 862 | 900 | 862 | 900 | 97,000 |
| 2009/12/02 | 845 | 845 | 845 | 845 | 5,000 |
| 2009/12/01 | 855 | 855 | 855 | 855 | 1,000 |
| 2009/11/30 | 859 | 869 | 835 | 835 | 24,000 |
| 2009/11/27 | 812 | 844 | 812 | 839 | 43,000 |
| 2009/11/26 | 871 | 871 | 831 | 831 | 79,000 |
| 2009/11/25 | 851 | 859 | 851 | 859 | 2,000 |
| 2009/11/24 | 870 | 880 | 851 | 851 | 53,000 |
| 2009/11/20 | 836 | 850 | 836 | 850 | 4,000 |
| 2009/11/19 | 821 | 831 | 816 | 816 | 3,000 |
| 2009/11/18 | 842 | 849 | 827 | 827 | 77,000 |
| 2009/11/17 | 852 | 858 | 852 | 858 | 2,000 |
| 2009/11/16 | 862 | 862 | 862 | 862 | 1,000 |
| 2009/11/13 | 872 | 872 | 872 | 872 | 2,000 |
| 2009/11/12 | 887 | 887 | 887 | 887 | 2,000 |
| 2009/11/11 | 897 | 897 | 897 | 897 | 1,000 |
| 2009/11/10 | 935 | 935 | 925 | 925 | 2,000 |
| 2009/11/09 | 949 | 949 | 949 | 949 | 3,000 |
| 2009/11/06 | 969 | 969 | 969 | 969 | 1,000 |
| 2009/11/05 | 971 | 971 | 953 | 956 | 40,000 |
| 2009/11/04 | 1,005 | 1,010 | 971 | 971 | 55,000 |
| 2009/11/02 | 1,004 | 1,004 | 1,001 | 1,001 | 4,000 |
| 2009/10/30 | 1,024 | 1,024 | 1,006 | 1,013 | 57,000 |
| 2009/10/29 | 989 | 989 | 989 | 989 | 2,000 |
| 2009/10/28 | 992 | 1,001 | 991 | 1,001 | 9,000 |
| 2009/10/27 | 988 | 988 | 982 | 982 | 4,000 |
| 2009/10/26 | 958 | 958 | 958 | 958 | 1,000 |
| 2009/10/23 | 958 | 958 | 958 | 958 | 1,000 |
| 2009/10/22 | 944 | 944 | 934 | 939 | 3,000 |
| 2009/10/21 | 927 | 937 | 927 | 934 | 32,000 |
| 2009/10/20 | 927 | 927 | 927 | 927 | 1,000 |
| 2009/10/19 | 888 | 888 | 888 | 888 | 3,000 |
| 2009/10/16 | 910 | 910 | 898 | 898 | 4,000 |
| 2009/10/15 | 911 | 920 | 909 | 914 | 60,000 |
| 2009/10/14 | 923 | 927 | 923 | 927 | 6,000 |
| 2009/10/13 | 947 | 947 | 947 | 947 | 1,000 |
| 2009/10/09 | 929 | 940 | 926 | 936 | 64,000 |
| 2009/10/08 | 959 | 959 | 959 | 959 | 1,000 |
| 2009/10/07 | 968 | 968 | 934 | 945 | 44,000 |
| 2009/10/06 | 987 | 987 | 970 | 974 | 43,000 |
| 2009/10/05 | 970 | 990 | 970 | 987 | 32,000 |
| 2009/10/02 | 980 | 981 | 972 | 974 | 24,000 |
| 2009/10/01 | 997 | 997 | 997 | 997 | 1,000 |
| 2009/09/30 | 996 | 997 | 992 | 992 | 19,000 |
| 2009/09/29 | 1,003 | 1,003 | 997 | 997 | 5,000 |
| 2009/09/28 | 1,010 | 1,010 | 990 | 990 | 9,000 |
| 2009/09/25 | 990 | 990 | 990 | 990 | 1,000 |
| 2009/09/24 | 985 | 1,002 | 985 | 998 | 35,000 |
| 2009/09/18 | 994 | 994 | 994 | 994 | 4,000 |
| 2009/09/17 | 994 | 994 | 994 | 994 | 1,000 |
| 2009/09/16 | 999 | 999 | 999 | 999 | 1,000 |
| 2009/09/15 | 1,012 | 1,031 | 1,012 | 1,031 | 2,000 |
| 2009/09/14 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 |
| 2009/09/11 | 1,028 | 1,028 | 1,028 | 1,028 | 24,000 |
| 2009/09/10 | 1,026 | 1,032 | 1,012 | 1,012 | 8,000 |
| 2009/09/09 | 1,063 | 1,063 | 1,036 | 1,036 | 2,000 |
| 2009/09/08 | 1,089 | 1,089 | 1,045 | 1,045 | 2,000 |
| 2009/09/07 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2009/09/04 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 |
| 2009/09/03 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 |
| 2009/09/02 | 1,106 | 1,106 | 1,086 | 1,086 | 2,000 |
| 2009/09/01 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2009/08/31 | 1,148 | 1,148 | 1,134 | 1,143 | 27,000 |
| 2009/08/28 | 1,116 | 1,130 | 1,116 | 1,130 | 5,000 |
| 2009/08/27 | 1,114 | 1,114 | 1,114 | 1,114 | 2,000 |
| 2009/08/26 | 1,125 | 1,127 | 1,120 | 1,125 | 12,000 |
| 2009/08/25 | 1,103 | 1,103 | 1,103 | 1,103 | 2,000 |
| 2009/08/24 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2009/08/21 | 1,135 | 1,135 | 1,135 | 1,135 | 21,000 |
| 2009/08/20 | 1,087 | 1,125 | 1,087 | 1,125 | 2,000 |
| 2009/08/19 | 1,108 | 1,119 | 1,096 | 1,102 | 37,000 |
| 2009/08/18 | 1,080 | 1,128 | 1,080 | 1,128 | 69,000 |
| 2009/08/17 | 1,101 | 1,108 | 1,072 | 1,100 | 46,000 |
| 2009/08/14 | 1,075 | 1,100 | 1,075 | 1,100 | 3,000 |
| 2009/08/13 | 1,089 | 1,089 | 1,076 | 1,076 | 24,000 |
| 2009/08/12 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2009/08/11 | 1,068 | 1,096 | 1,068 | 1,091 | 62,000 |
| 2009/08/10 | 1,065 | 1,080 | 1,065 | 1,069 | 25,000 |
| 2009/08/07 | 1,060 | 1,069 | 1,059 | 1,065 | 19,000 |
| 2009/08/06 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2009/08/05 | 1,060 | 1,076 | 1,060 | 1,065 | 29,000 |
| 2009/08/04 | 1,071 | 1,071 | 1,051 | 1,060 | 48,000 |
| 2009/08/03 | 1,066 | 1,078 | 1,051 | 1,055 | 83,000 |
| 2009/07/31 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2009/07/30 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 |
| 2009/07/29 | 1,110 | 1,115 | 1,097 | 1,105 | 27,000 |
| 2009/07/28 | 1,131 | 1,131 | 1,131 | 1,131 | 4,000 |
| 2009/07/27 | 1,113 | 1,127 | 1,111 | 1,111 | 24,000 |
| 2009/07/24 | 1,109 | 1,119 | 1,099 | 1,113 | 49,000 |
| 2009/07/23 | 1,116 | 1,130 | 1,116 | 1,118 | 39,000 |
| 2009/07/22 | 1,132 | 1,136 | 1,126 | 1,136 | 50,000 |
| 2009/07/21 | 1,109 | 1,139 | 1,109 | 1,139 | 23,000 |
| 2009/07/17 | 1,120 | 1,120 | 1,106 | 1,106 | 3,000 |
| 2009/07/16 | 1,112 | 1,112 | 1,100 | 1,100 | 3,000 |
| 2009/07/15 | 1,109 | 1,129 | 1,109 | 1,129 | 16,000 |
| 2009/07/14 | 1,109 | 1,109 | 1,109 | 1,109 | 2,000 |
| 2009/07/13 | 1,116 | 1,141 | 1,116 | 1,141 | 2,000 |
| 2009/07/10 | 1,118 | 1,120 | 1,116 | 1,116 | 6,000 |
| 2009/07/09 | 1,103 | 1,108 | 1,090 | 1,101 | 41,000 |
| 2009/07/08 | 1,112 | 1,116 | 1,089 | 1,089 | 25,000 |
| 2009/07/07 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2009/07/06 | 1,092 | 1,112 | 1,092 | 1,112 | 3,000 |
| 2009/07/03 | 1,098 | 1,108 | 1,080 | 1,096 | 48,000 |
| 2009/07/02 | 1,123 | 1,123 | 1,104 | 1,105 | 4,000 |
| 2009/07/01 | 1,105 | 1,123 | 1,105 | 1,123 | 5,000 |
| 2009/06/30 | 1,142 | 1,142 | 1,122 | 1,123 | 6,000 |
| 2009/06/29 | 1,142 | 1,142 | 1,142 | 1,142 | 7,000 |
| 2009/06/26 | 1,152 | 1,152 | 1,143 | 1,143 | 7,000 |
| 2009/06/25 | 1,144 | 1,161 | 1,144 | 1,159 | 35,000 |
| 2009/06/24 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 |
| 2009/06/23 | 1,133 | 1,133 | 1,100 | 1,108 | 64,000 |
| 2009/06/22 | 1,119 | 1,150 | 1,119 | 1,147 | 48,000 |
| 2009/06/19 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2009/06/18 | 1,082 | 1,117 | 1,082 | 1,106 | 45,000 |
| 2009/06/17 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2009/06/16 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 |
| 2009/06/15 | 1,100 | 1,108 | 1,100 | 1,107 | 3,000 |
| 2009/06/12 | 1,070 | 1,070 | 1,070 | 1,070 | 28,000 |
| 2009/06/11 | 1,090 | 1,090 | 1,078 | 1,078 | 2,000 |
| 2009/06/10 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 |
| 2009/06/09 | 1,039 | 1,048 | 1,039 | 1,048 | 2,000 |
| 2009/06/08 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2009/06/05 | 1,025 | 1,025 | 1,025 | 1,025 | 3,000 |
| 2009/06/04 | 1,030 | 1,031 | 1,025 | 1,025 | 4,000 |
| 2009/06/03 | 1,044 | 1,044 | 1,024 | 1,024 | 12,000 |
| 2009/06/02 | 1,062 | 1,062 | 1,048 | 1,054 | 53,000 |
| 2009/06/01 | 1,050 | 1,065 | 1,046 | 1,048 | 42,000 |
| 2009/05/29 | 1,068 | 1,068 | 1,056 | 1,056 | 2,000 |
| 2009/05/28 | 1,042 | 1,079 | 1,042 | 1,057 | 17,000 |
| 2009/05/27 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2009/05/26 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2009/05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2009/05/22 | 1,039 | 1,039 | 1,030 | 1,032 | 42,000 |
| 2009/05/21 | 1,045 | 1,055 | 1,030 | 1,030 | 24,000 |
| 2009/05/20 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2009/05/19 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2009/05/18 | 1,060 | 1,073 | 1,035 | 1,036 | 38,000 |
| 2009/05/15 | 1,069 | 1,069 | 1,055 | 1,055 | 2,000 |
| 2009/05/14 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 |
| 2009/05/13 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 |
| 2009/05/12 | 1,089 | 1,096 | 1,055 | 1,083 | 108,000 |
| 2009/05/11 | 1,060 | 1,067 | 1,060 | 1,067 | 2,000 |
| 2009/05/08 | 1,009 | 1,025 | 1,009 | 1,025 | 5,000 |
| 2009/05/07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2009/05/01 | 1,062 | 1,062 | 1,040 | 1,052 | 66,000 |
| 2009/04/30 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2009/04/28 | 1,131 | 1,131 | 1,081 | 1,081 | 6,000 |
| 2009/04/27 | 1,159 | 1,159 | 1,121 | 1,128 | 11,000 |
| 2009/04/24 | 1,147 | 1,147 | 1,131 | 1,131 | 2,000 |
| 2009/04/23 | 1,140 | 1,140 | 1,131 | 1,131 | 2,000 |
| 2009/04/22 | 1,133 | 1,144 | 1,120 | 1,123 | 50,000 |
| 2009/04/21 | 1,144 | 1,144 | 1,119 | 1,119 | 23,000 |
| 2009/04/20 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2009/04/17 | 1,141 | 1,141 | 1,124 | 1,124 | 3,000 |
| 2009/04/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2009/04/15 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2009/04/14 | 1,080 | 1,080 | 1,030 | 1,033 | 137,000 |
| 2009/04/13 | 1,144 | 1,144 | 1,073 | 1,074 | 106,000 |
| 2009/04/10 | 1,159 | 1,159 | 1,159 | 1,159 | 2,000 |
| 2009/04/09 | 1,165 | 1,183 | 1,165 | 1,183 | 2,000 |
| 2009/04/08 | 1,203 | 1,235 | 1,185 | 1,185 | 58,000 |
| 2009/04/07 | 1,216 | 1,216 | 1,216 | 1,216 | 3,000 |
| 2009/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2009/04/03 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 |
| 2009/04/02 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2009/04/01 | 1,348 | 1,358 | 1,348 | 1,358 | 2,000 |
| 2009/03/31 | 1,432 | 1,432 | 1,398 | 1,398 | 3,000 |
| 2009/03/30 | 1,453 | 1,453 | 1,452 | 1,452 | 5,000 |
| 2009/03/27 | 1,438 | 1,443 | 1,438 | 1,443 | 3,000 |
| 2009/03/26 | 1,438 | 1,438 | 1,438 | 1,438 | 1,000 |
| 2009/03/25 | 1,405 | 1,420 | 1,405 | 1,420 | 4,000 |
| 2009/03/24 | 1,342 | 1,365 | 1,342 | 1,365 | 5,000 |
| 2009/03/23 | 1,337 | 1,337 | 1,320 | 1,320 | 22,000 |
| 2009/03/19 | 1,298 | 1,317 | 1,298 | 1,317 | 3,000 |
| 2009/03/18 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 |
| 2009/03/17 | 1,341 | 1,361 | 1,341 | 1,361 | 4,000 |
| 2009/03/16 | 1,343 | 1,361 | 1,343 | 1,361 | 5,000 |
| 2009/03/13 | 1,288 | 1,326 | 1,288 | 1,326 | 38,000 |
| 2009/03/12 | 1,338 | 1,338 | 1,328 | 1,328 | 5,000 |
| 2009/03/11 | 1,370 | 1,370 | 1,357 | 1,365 | 17,000 |
| 2009/03/10 | 1,343 | 1,353 | 1,343 | 1,353 | 3,000 |
| 2009/03/09 | 1,334 | 1,371 | 1,334 | 1,343 | 26,000 |
| 2009/03/06 | 1,324 | 1,324 | 1,304 | 1,318 | 8,000 |
| 2009/03/05 | 1,361 | 1,361 | 1,344 | 1,344 | 2,000 |
| 2009/03/04 | 1,296 | 1,341 | 1,276 | 1,332 | 33,000 |
| 2009/03/03 | 1,318 | 1,318 | 1,300 | 1,300 | 2,000 |
| 2009/03/02 | 1,279 | 1,319 | 1,279 | 1,309 | 6,000 |
| 2009/02/27 | 1,260 | 1,339 | 1,252 | 1,339 | 37,000 |
| 2009/02/26 | 1,276 | 1,303 | 1,261 | 1,280 | 29,000 |
| 2009/02/25 | 1,258 | 1,290 | 1,249 | 1,276 | 30,000 |
| 2009/02/24 | 1,250 | 1,267 | 1,220 | 1,267 | 34,000 |
| 2009/02/23 | 1,228 | 1,238 | 1,223 | 1,223 | 21,000 |
| 2009/02/20 | 1,229 | 1,229 | 1,229 | 1,229 | 2,000 |
| 2009/02/19 | 1,249 | 1,249 | 1,229 | 1,229 | 5,000 |
| 2009/02/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2009/02/17 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 |
| 2009/02/16 | 1,259 | 1,259 | 1,240 | 1,240 | 5,000 |
| 2009/02/13 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2009/02/12 | 1,225 | 1,237 | 1,218 | 1,222 | 29,000 |
| 2009/02/10 | 1,247 | 1,267 | 1,223 | 1,244 | 32,000 |
| 2009/02/09 | 1,294 | 1,294 | 1,293 | 1,293 | 2,000 |
| 2009/02/06 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 |
| 2009/02/05 | 1,274 | 1,294 | 1,274 | 1,294 | 4,000 |
| 2009/02/04 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 |
| 2009/02/03 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2009/02/02 | 1,229 | 1,266 | 1,228 | 1,257 | 21,000 |
| 2009/01/30 | 1,288 | 1,288 | 1,288 | 1,288 | 3,000 |
| 2009/01/29 | 1,319 | 1,319 | 1,289 | 1,292 | 8,000 |
| 2009/01/28 | 1,309 | 1,319 | 1,309 | 1,319 | 4,000 |
| 2009/01/27 | 1,312 | 1,324 | 1,312 | 1,324 | 9,000 |
| 2009/01/26 | 1,259 | 1,259 | 1,259 | 1,259 | 2,000 |
| 2009/01/23 | 1,300 | 1,305 | 1,274 | 1,288 | 15,000 |
| 2009/01/22 | 1,310 | 1,318 | 1,306 | 1,308 | 23,000 |
| 2009/01/21 | 1,307 | 1,337 | 1,297 | 1,297 | 20,000 |
| 2009/01/20 | 1,285 | 1,318 | 1,285 | 1,311 | 24,000 |
| 2009/01/19 | 1,264 | 1,284 | 1,264 | 1,284 | 4,000 |
| 2009/01/16 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 |
| 2009/01/15 | 1,236 | 1,255 | 1,236 | 1,255 | 6,000 |
| 2009/01/14 | 1,231 | 1,231 | 1,205 | 1,205 | 3,000 |
| 2009/01/13 | 1,201 | 1,201 | 1,191 | 1,191 | 4,000 |
| 2009/01/09 | 1,312 | 1,312 | 1,261 | 1,261 | 2,000 |
| 2009/01/08 | 1,312 | 1,312 | 1,312 | 1,312 | 3,000 |
| 2009/01/07 | 1,322 | 1,322 | 1,322 | 1,322 | 2,000 |
| 2009/01/06 | 1,351 | 1,351 | 1,322 | 1,325 | 11,000 |
| 2009/01/05 | 1,371 | 1,371 | 1,371 | 1,371 | 1,000 |