オークネット(3964)の株価時系列情報
オークネット(3964)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,426 | 1,442 | 1,426 | 1,436 | 21,900 |
| 2017/12/28 | 1,415 | 1,435 | 1,415 | 1,425 | 36,100 |
| 2017/12/27 | 1,376 | 1,419 | 1,376 | 1,415 | 194,000 |
| 2017/12/26 | 1,478 | 1,483 | 1,467 | 1,479 | 107,700 |
| 2017/12/25 | 1,479 | 1,479 | 1,464 | 1,478 | 43,000 |
| 2017/12/22 | 1,475 | 1,480 | 1,472 | 1,478 | 32,900 |
| 2017/12/21 | 1,485 | 1,497 | 1,473 | 1,478 | 26,600 |
| 2017/12/20 | 1,468 | 1,482 | 1,468 | 1,482 | 25,000 |
| 2017/12/19 | 1,460 | 1,468 | 1,452 | 1,460 | 26,600 |
| 2017/12/18 | 1,465 | 1,469 | 1,461 | 1,465 | 25,500 |
| 2017/12/15 | 1,454 | 1,459 | 1,447 | 1,457 | 12,900 |
| 2017/12/14 | 1,440 | 1,458 | 1,439 | 1,454 | 17,700 |
| 2017/12/13 | 1,455 | 1,468 | 1,428 | 1,436 | 35,700 |
| 2017/12/12 | 1,445 | 1,461 | 1,439 | 1,455 | 30,100 |
| 2017/12/11 | 1,452 | 1,452 | 1,422 | 1,443 | 30,700 |
| 2017/12/08 | 1,421 | 1,427 | 1,413 | 1,422 | 38,400 |
| 2017/12/07 | 1,399 | 1,423 | 1,397 | 1,419 | 26,900 |
| 2017/12/06 | 1,400 | 1,405 | 1,374 | 1,391 | 27,000 |
| 2017/12/05 | 1,377 | 1,394 | 1,372 | 1,394 | 23,000 |
| 2017/12/04 | 1,373 | 1,375 | 1,366 | 1,372 | 22,900 |
| 2017/12/01 | 1,345 | 1,355 | 1,345 | 1,355 | 22,200 |
| 2017/11/30 | 1,330 | 1,339 | 1,326 | 1,337 | 24,900 |
| 2017/11/29 | 1,320 | 1,335 | 1,320 | 1,334 | 13,300 |
| 2017/11/28 | 1,321 | 1,328 | 1,306 | 1,314 | 52,000 |
| 2017/11/27 | 1,320 | 1,338 | 1,319 | 1,332 | 43,700 |
| 2017/11/24 | 1,305 | 1,325 | 1,305 | 1,318 | 24,900 |
| 2017/11/22 | 1,330 | 1,341 | 1,303 | 1,304 | 79,600 |
| 2017/11/21 | 1,367 | 1,379 | 1,338 | 1,341 | 94,400 |
| 2017/11/20 | 1,394 | 1,396 | 1,372 | 1,382 | 28,300 |
| 2017/11/17 | 1,394 | 1,399 | 1,387 | 1,393 | 25,500 |
| 2017/11/16 | 1,367 | 1,400 | 1,367 | 1,394 | 30,700 |
| 2017/11/15 | 1,351 | 1,420 | 1,351 | 1,394 | 194,700 |
| 2017/11/14 | 1,373 | 1,448 | 1,373 | 1,432 | 20,900 |
| 2017/11/13 | 1,473 | 1,473 | 1,400 | 1,400 | 6,300 |
| 2017/11/10 | 1,450 | 1,479 | 1,442 | 1,448 | 18,400 |
| 2017/11/09 | 1,502 | 1,511 | 1,478 | 1,486 | 11,600 |
| 2017/11/08 | 1,484 | 1,511 | 1,462 | 1,511 | 8,200 |
| 2017/11/07 | 1,474 | 1,484 | 1,456 | 1,484 | 9,400 |
| 2017/11/06 | 1,467 | 1,486 | 1,467 | 1,473 | 5,300 |
| 2017/11/02 | 1,500 | 1,503 | 1,466 | 1,474 | 17,800 |
| 2017/11/01 | 1,491 | 1,514 | 1,473 | 1,512 | 15,800 |
| 2017/10/31 | 1,497 | 1,497 | 1,487 | 1,493 | 9,300 |
| 2017/10/30 | 1,485 | 1,492 | 1,468 | 1,492 | 22,300 |
| 2017/10/27 | 1,445 | 1,479 | 1,445 | 1,470 | 19,600 |
| 2017/10/26 | 1,441 | 1,461 | 1,436 | 1,450 | 16,000 |
| 2017/10/25 | 1,450 | 1,456 | 1,435 | 1,452 | 15,600 |
| 2017/10/24 | 1,425 | 1,438 | 1,421 | 1,438 | 9,900 |
| 2017/10/23 | 1,420 | 1,432 | 1,418 | 1,420 | 15,900 |
| 2017/10/20 | 1,420 | 1,425 | 1,408 | 1,413 | 35,800 |
| 2017/10/19 | 1,450 | 1,452 | 1,428 | 1,449 | 46,100 |
| 2017/10/18 | 1,450 | 1,453 | 1,441 | 1,450 | 10,400 |
| 2017/10/17 | 1,455 | 1,469 | 1,447 | 1,469 | 22,900 |
| 2017/10/16 | 1,441 | 1,463 | 1,440 | 1,451 | 26,600 |
| 2017/10/13 | 1,437 | 1,442 | 1,428 | 1,435 | 18,600 |
| 2017/10/12 | 1,428 | 1,445 | 1,422 | 1,433 | 10,800 |
| 2017/10/11 | 1,449 | 1,449 | 1,426 | 1,426 | 7,100 |
| 2017/10/10 | 1,432 | 1,452 | 1,432 | 1,451 | 11,400 |
| 2017/10/06 | 1,439 | 1,439 | 1,422 | 1,432 | 14,800 |
| 2017/10/05 | 1,429 | 1,434 | 1,424 | 1,431 | 9,100 |
| 2017/10/04 | 1,451 | 1,451 | 1,438 | 1,446 | 7,100 |
| 2017/10/03 | 1,434 | 1,463 | 1,434 | 1,450 | 40,500 |
| 2017/10/02 | 1,440 | 1,446 | 1,416 | 1,431 | 11,200 |
| 2017/09/29 | 1,426 | 1,432 | 1,412 | 1,426 | 23,900 |
| 2017/09/28 | 1,422 | 1,438 | 1,420 | 1,438 | 26,100 |
| 2017/09/27 | 1,431 | 1,440 | 1,428 | 1,433 | 10,600 |
| 2017/09/26 | 1,445 | 1,450 | 1,424 | 1,429 | 45,000 |
| 2017/09/25 | 1,449 | 1,449 | 1,410 | 1,417 | 27,100 |
| 2017/09/22 | 1,399 | 1,443 | 1,377 | 1,409 | 43,900 |
| 2017/09/21 | 1,413 | 1,417 | 1,384 | 1,387 | 34,100 |
| 2017/09/20 | 1,411 | 1,425 | 1,391 | 1,413 | 24,600 |
| 2017/09/19 | 1,425 | 1,430 | 1,399 | 1,415 | 21,300 |
| 2017/09/15 | 1,420 | 1,450 | 1,409 | 1,431 | 36,200 |
| 2017/09/14 | 1,405 | 1,441 | 1,395 | 1,433 | 71,600 |
| 2017/09/13 | 1,410 | 1,415 | 1,395 | 1,400 | 27,600 |
| 2017/09/12 | 1,389 | 1,408 | 1,359 | 1,404 | 35,400 |
| 2017/09/11 | 1,365 | 1,394 | 1,341 | 1,386 | 18,400 |
| 2017/09/08 | 1,365 | 1,369 | 1,332 | 1,358 | 11,200 |
| 2017/09/07 | 1,358 | 1,373 | 1,355 | 1,365 | 8,200 |
| 2017/09/06 | 1,356 | 1,367 | 1,348 | 1,358 | 9,600 |
| 2017/09/05 | 1,356 | 1,356 | 1,342 | 1,354 | 9,600 |
| 2017/09/04 | 1,360 | 1,375 | 1,348 | 1,357 | 7,300 |
| 2017/09/01 | 1,376 | 1,376 | 1,355 | 1,361 | 11,500 |
| 2017/08/31 | 1,392 | 1,392 | 1,365 | 1,374 | 7,100 |
| 2017/08/30 | 1,385 | 1,395 | 1,361 | 1,392 | 10,800 |
| 2017/08/29 | 1,370 | 1,398 | 1,361 | 1,385 | 27,200 |
| 2017/08/28 | 1,338 | 1,362 | 1,338 | 1,361 | 11,800 |
| 2017/08/25 | 1,351 | 1,351 | 1,330 | 1,336 | 13,900 |
| 2017/08/24 | 1,320 | 1,339 | 1,320 | 1,321 | 30,800 |
| 2017/08/23 | 1,340 | 1,347 | 1,327 | 1,337 | 34,800 |
| 2017/08/22 | 1,340 | 1,350 | 1,329 | 1,342 | 31,700 |
| 2017/08/21 | 1,334 | 1,355 | 1,334 | 1,347 | 63,700 |
| 2017/08/18 | 1,334 | 1,351 | 1,324 | 1,347 | 36,300 |
| 2017/08/17 | 1,345 | 1,362 | 1,340 | 1,351 | 33,900 |
| 2017/08/16 | 1,333 | 1,362 | 1,333 | 1,358 | 29,400 |
| 2017/08/15 | 1,331 | 1,368 | 1,331 | 1,363 | 59,900 |
| 2017/08/14 | 1,231 | 1,387 | 1,231 | 1,361 | 157,300 |
| 2017/08/10 | 1,450 | 1,478 | 1,450 | 1,471 | 39,800 |
| 2017/08/09 | 1,462 | 1,462 | 1,403 | 1,438 | 22,300 |
| 2017/08/08 | 1,455 | 1,467 | 1,425 | 1,452 | 14,300 |
| 2017/08/07 | 1,444 | 1,484 | 1,440 | 1,449 | 34,300 |
| 2017/08/04 | 1,438 | 1,487 | 1,420 | 1,438 | 34,400 |
| 2017/08/03 | 1,450 | 1,450 | 1,420 | 1,438 | 51,100 |
| 2017/08/02 | 1,460 | 1,479 | 1,443 | 1,451 | 32,800 |
| 2017/08/01 | 1,420 | 1,514 | 1,419 | 1,460 | 58,600 |
| 2017/07/31 | 1,419 | 1,424 | 1,406 | 1,415 | 12,100 |
| 2017/07/28 | 1,402 | 1,430 | 1,402 | 1,419 | 23,200 |
| 2017/07/27 | 1,413 | 1,430 | 1,401 | 1,415 | 17,800 |
| 2017/07/26 | 1,410 | 1,420 | 1,395 | 1,413 | 18,500 |
| 2017/07/25 | 1,410 | 1,410 | 1,390 | 1,403 | 25,100 |
| 2017/07/24 | 1,391 | 1,415 | 1,387 | 1,401 | 21,100 |
| 2017/07/21 | 1,410 | 1,410 | 1,373 | 1,383 | 29,000 |
| 2017/07/20 | 1,390 | 1,410 | 1,384 | 1,397 | 17,800 |
| 2017/07/19 | 1,395 | 1,414 | 1,353 | 1,379 | 21,000 |
| 2017/07/18 | 1,376 | 1,412 | 1,324 | 1,410 | 19,600 |
| 2017/07/14 | 1,401 | 1,415 | 1,387 | 1,387 | 34,200 |
| 2017/07/13 | 1,382 | 1,409 | 1,381 | 1,401 | 38,400 |
| 2017/07/12 | 1,400 | 1,405 | 1,370 | 1,390 | 23,300 |
| 2017/07/11 | 1,420 | 1,430 | 1,401 | 1,402 | 19,600 |
| 2017/07/10 | 1,400 | 1,441 | 1,399 | 1,414 | 31,900 |
| 2017/07/07 | 1,380 | 1,391 | 1,380 | 1,384 | 10,600 |
| 2017/07/06 | 1,403 | 1,416 | 1,380 | 1,395 | 24,400 |
| 2017/07/05 | 1,382 | 1,406 | 1,382 | 1,397 | 10,400 |
| 2017/07/04 | 1,414 | 1,429 | 1,383 | 1,385 | 33,800 |
| 2017/07/03 | 1,393 | 1,413 | 1,393 | 1,404 | 28,400 |
| 2017/06/30 | 1,370 | 1,410 | 1,370 | 1,395 | 47,200 |
| 2017/06/29 | 1,403 | 1,416 | 1,370 | 1,402 | 37,100 |
| 2017/06/28 | 1,343 | 1,435 | 1,343 | 1,395 | 75,500 |
| 2017/06/27 | 1,368 | 1,378 | 1,340 | 1,343 | 42,700 |
| 2017/06/26 | 1,340 | 1,369 | 1,340 | 1,351 | 45,200 |
| 2017/06/23 | 1,350 | 1,350 | 1,330 | 1,339 | 30,900 |
| 2017/06/22 | 1,308 | 1,339 | 1,308 | 1,335 | 31,800 |
| 2017/06/21 | 1,314 | 1,337 | 1,310 | 1,311 | 13,500 |
| 2017/06/20 | 1,340 | 1,340 | 1,315 | 1,333 | 16,800 |
| 2017/06/19 | 1,330 | 1,335 | 1,317 | 1,330 | 8,400 |
| 2017/06/16 | 1,306 | 1,341 | 1,306 | 1,324 | 22,400 |
| 2017/06/15 | 1,325 | 1,329 | 1,306 | 1,306 | 31,000 |
| 2017/06/14 | 1,327 | 1,352 | 1,322 | 1,333 | 16,200 |
| 2017/06/13 | 1,350 | 1,355 | 1,332 | 1,340 | 19,200 |
| 2017/06/12 | 1,394 | 1,394 | 1,353 | 1,356 | 33,400 |
| 2017/06/09 | 1,359 | 1,378 | 1,355 | 1,364 | 34,900 |
| 2017/06/08 | 1,370 | 1,389 | 1,349 | 1,359 | 49,000 |
| 2017/06/07 | 1,357 | 1,381 | 1,330 | 1,372 | 40,500 |
| 2017/06/06 | 1,381 | 1,385 | 1,355 | 1,361 | 29,800 |
| 2017/06/05 | 1,387 | 1,394 | 1,372 | 1,381 | 34,500 |
| 2017/06/02 | 1,380 | 1,406 | 1,380 | 1,387 | 50,800 |
| 2017/06/01 | 1,376 | 1,404 | 1,375 | 1,390 | 28,700 |
| 2017/05/31 | 1,429 | 1,431 | 1,395 | 1,406 | 26,300 |
| 2017/05/30 | 1,423 | 1,454 | 1,376 | 1,440 | 81,200 |
| 2017/05/29 | 1,454 | 1,454 | 1,420 | 1,423 | 44,000 |
| 2017/05/26 | 1,423 | 1,450 | 1,415 | 1,444 | 134,400 |
| 2017/05/25 | 1,421 | 1,434 | 1,395 | 1,424 | 122,200 |
| 2017/05/24 | 1,400 | 1,423 | 1,384 | 1,421 | 178,700 |
| 2017/05/23 | 1,350 | 1,400 | 1,350 | 1,400 | 183,500 |
| 2017/05/22 | 1,365 | 1,365 | 1,334 | 1,350 | 46,000 |
| 2017/05/19 | 1,351 | 1,382 | 1,345 | 1,359 | 38,100 |
| 2017/05/18 | 1,345 | 1,387 | 1,323 | 1,367 | 106,800 |
| 2017/05/17 | 1,274 | 1,377 | 1,268 | 1,375 | 175,500 |
| 2017/05/16 | 1,265 | 1,279 | 1,255 | 1,274 | 107,400 |
| 2017/05/15 | 1,272 | 1,314 | 1,261 | 1,295 | 47,500 |
| 2017/05/12 | 1,272 | 1,275 | 1,267 | 1,272 | 50,100 |
| 2017/05/11 | 1,259 | 1,278 | 1,259 | 1,274 | 20,900 |
| 2017/05/10 | 1,271 | 1,278 | 1,259 | 1,266 | 43,500 |
| 2017/05/09 | 1,280 | 1,281 | 1,273 | 1,274 | 35,400 |
| 2017/05/08 | 1,275 | 1,289 | 1,266 | 1,285 | 76,100 |
| 2017/05/02 | 1,300 | 1,310 | 1,266 | 1,270 | 150,200 |
| 2017/05/01 | 1,329 | 1,340 | 1,304 | 1,311 | 100,300 |
| 2017/04/28 | 1,336 | 1,372 | 1,334 | 1,345 | 197,400 |
| 2017/04/27 | 1,295 | 1,357 | 1,286 | 1,333 | 680,300 |
| 2017/04/26 | 1,303 | 1,319 | 1,299 | 1,305 | 119,100 |
| 2017/04/25 | 1,303 | 1,320 | 1,295 | 1,301 | 123,100 |
| 2017/04/24 | 1,305 | 1,320 | 1,291 | 1,306 | 127,300 |
| 2017/04/21 | 1,299 | 1,302 | 1,278 | 1,300 | 99,400 |
| 2017/04/20 | 1,290 | 1,310 | 1,275 | 1,299 | 93,000 |
| 2017/04/19 | 1,272 | 1,311 | 1,270 | 1,302 | 71,500 |
| 2017/04/18 | 1,290 | 1,311 | 1,264 | 1,279 | 81,300 |
| 2017/04/17 | 1,300 | 1,319 | 1,210 | 1,295 | 108,900 |
| 2017/04/14 | 1,330 | 1,330 | 1,290 | 1,290 | 102,200 |
| 2017/04/13 | 1,279 | 1,340 | 1,279 | 1,325 | 461,100 |
| 2017/04/12 | 1,255 | 1,278 | 1,235 | 1,275 | 139,300 |
| 2017/04/11 | 1,231 | 1,280 | 1,226 | 1,265 | 196,800 |
| 2017/04/10 | 1,210 | 1,249 | 1,189 | 1,247 | 155,600 |
| 2017/04/07 | 1,226 | 1,226 | 1,171 | 1,193 | 124,700 |
| 2017/04/06 | 1,238 | 1,238 | 1,188 | 1,216 | 128,800 |
| 2017/04/05 | 1,208 | 1,241 | 1,208 | 1,234 | 145,400 |
| 2017/04/04 | 1,235 | 1,249 | 1,163 | 1,230 | 339,400 |
| 2017/04/03 | 1,241 | 1,250 | 1,226 | 1,230 | 294,000 |
| 2017/03/31 | 1,290 | 1,308 | 1,226 | 1,233 | 1,284,800 |
| 2017/03/30 | 1,251 | 1,289 | 1,225 | 1,283 | 1,614,100 |
| 2017/03/29 | 1,300 | 1,319 | 1,210 | 1,235 | 5,861,300 |