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 |
|---|---|---|---|---|---|
| 2018/12/28 | 976 | 980 | 965 | 978 | 11,900 |
| 2018/12/27 | 966 | 978 | 959 | 976 | 28,900 |
| 2018/12/26 | 936 | 954 | 931 | 952 | 34,400 |
| 2018/12/25 | 936 | 953 | 930 | 935 | 68,500 |
| 2018/12/21 | 983 | 984 | 933 | 963 | 39,500 |
| 2018/12/20 | 1,016 | 1,017 | 986 | 997 | 39,100 |
| 2018/12/19 | 1,037 | 1,050 | 1,021 | 1,029 | 22,000 |
| 2018/12/18 | 1,060 | 1,060 | 1,029 | 1,046 | 21,400 |
| 2018/12/17 | 1,076 | 1,080 | 1,071 | 1,075 | 7,100 |
| 2018/12/14 | 1,099 | 1,099 | 1,074 | 1,081 | 13,900 |
| 2018/12/13 | 1,079 | 1,100 | 1,078 | 1,099 | 11,400 |
| 2018/12/12 | 1,055 | 1,077 | 1,055 | 1,070 | 8,500 |
| 2018/12/11 | 1,087 | 1,093 | 1,045 | 1,048 | 17,800 |
| 2018/12/10 | 1,136 | 1,136 | 1,087 | 1,089 | 12,300 |
| 2018/12/07 | 1,126 | 1,126 | 1,100 | 1,106 | 11,700 |
| 2018/12/06 | 1,121 | 1,124 | 1,098 | 1,124 | 19,400 |
| 2018/12/05 | 1,088 | 1,118 | 1,083 | 1,109 | 10,300 |
| 2018/12/04 | 1,146 | 1,146 | 1,107 | 1,107 | 19,100 |
| 2018/12/03 | 1,120 | 1,148 | 1,109 | 1,145 | 13,000 |
| 2018/11/30 | 1,097 | 1,123 | 1,091 | 1,120 | 19,400 |
| 2018/11/29 | 1,066 | 1,095 | 1,066 | 1,089 | 15,900 |
| 2018/11/28 | 1,056 | 1,066 | 1,054 | 1,062 | 26,200 |
| 2018/11/27 | 1,063 | 1,067 | 1,054 | 1,059 | 22,900 |
| 2018/11/26 | 1,062 | 1,070 | 1,048 | 1,069 | 16,100 |
| 2018/11/22 | 1,075 | 1,081 | 1,061 | 1,075 | 30,300 |
| 2018/11/21 | 1,033 | 1,078 | 1,033 | 1,075 | 46,600 |
| 2018/11/20 | 1,035 | 1,055 | 1,025 | 1,050 | 254,700 |
| 2018/11/19 | 1,076 | 1,076 | 1,045 | 1,051 | 94,900 |
| 2018/11/16 | 1,096 | 1,108 | 1,070 | 1,084 | 29,600 |
| 2018/11/15 | 1,085 | 1,114 | 1,080 | 1,108 | 29,800 |
| 2018/11/14 | 1,109 | 1,137 | 1,093 | 1,102 | 61,500 |
| 2018/11/13 | 1,176 | 1,210 | 1,155 | 1,169 | 6,800 |
| 2018/11/12 | 1,198 | 1,204 | 1,175 | 1,194 | 11,800 |
| 2018/11/09 | 1,206 | 1,216 | 1,199 | 1,206 | 4,900 |
| 2018/11/08 | 1,207 | 1,212 | 1,192 | 1,206 | 5,900 |
| 2018/11/07 | 1,200 | 1,218 | 1,183 | 1,186 | 6,500 |
| 2018/11/06 | 1,174 | 1,220 | 1,174 | 1,189 | 6,800 |
| 2018/11/05 | 1,165 | 1,175 | 1,150 | 1,164 | 6,900 |
| 2018/11/02 | 1,154 | 1,172 | 1,139 | 1,165 | 9,100 |
| 2018/11/01 | 1,162 | 1,180 | 1,141 | 1,157 | 13,200 |
| 2018/10/31 | 1,173 | 1,196 | 1,145 | 1,183 | 27,200 |
| 2018/10/30 | 1,110 | 1,154 | 1,100 | 1,152 | 24,400 |
| 2018/10/29 | 1,155 | 1,156 | 1,102 | 1,111 | 14,300 |
| 2018/10/26 | 1,169 | 1,172 | 1,137 | 1,145 | 10,500 |
| 2018/10/25 | 1,200 | 1,200 | 1,126 | 1,179 | 18,600 |
| 2018/10/24 | 1,204 | 1,230 | 1,204 | 1,219 | 7,300 |
| 2018/10/23 | 1,231 | 1,237 | 1,203 | 1,205 | 8,800 |
| 2018/10/22 | 1,222 | 1,250 | 1,220 | 1,223 | 7,600 |
| 2018/10/19 | 1,195 | 1,231 | 1,195 | 1,222 | 7,400 |
| 2018/10/18 | 1,239 | 1,239 | 1,198 | 1,198 | 7,400 |
| 2018/10/17 | 1,219 | 1,241 | 1,209 | 1,227 | 7,700 |
| 2018/10/16 | 1,206 | 1,214 | 1,195 | 1,208 | 12,700 |
| 2018/10/15 | 1,247 | 1,252 | 1,205 | 1,214 | 26,000 |
| 2018/10/12 | 1,226 | 1,272 | 1,224 | 1,251 | 14,300 |
| 2018/10/11 | 1,241 | 1,241 | 1,215 | 1,226 | 14,200 |
| 2018/10/10 | 1,286 | 1,300 | 1,266 | 1,266 | 17,500 |
| 2018/10/09 | 1,325 | 1,325 | 1,287 | 1,287 | 8,100 |
| 2018/10/05 | 1,327 | 1,330 | 1,321 | 1,324 | 12,100 |
| 2018/10/04 | 1,309 | 1,336 | 1,309 | 1,326 | 10,100 |
| 2018/10/03 | 1,333 | 1,333 | 1,290 | 1,294 | 12,400 |
| 2018/10/02 | 1,317 | 1,342 | 1,317 | 1,327 | 21,300 |
| 2018/10/01 | 1,283 | 1,298 | 1,276 | 1,297 | 16,200 |
| 2018/09/28 | 1,314 | 1,315 | 1,253 | 1,267 | 34,500 |
| 2018/09/27 | 1,340 | 1,340 | 1,320 | 1,327 | 8,300 |
| 2018/09/26 | 1,329 | 1,348 | 1,321 | 1,337 | 22,700 |
| 2018/09/25 | 1,317 | 1,329 | 1,300 | 1,329 | 33,700 |
| 2018/09/21 | 1,253 | 1,301 | 1,253 | 1,301 | 20,000 |
| 2018/09/20 | 1,278 | 1,278 | 1,248 | 1,257 | 13,200 |
| 2018/09/19 | 1,244 | 1,272 | 1,233 | 1,270 | 26,200 |
| 2018/09/18 | 1,239 | 1,259 | 1,232 | 1,244 | 19,800 |
| 2018/09/14 | 1,241 | 1,275 | 1,241 | 1,257 | 20,000 |
| 2018/09/13 | 1,275 | 1,285 | 1,245 | 1,251 | 6,700 |
| 2018/09/12 | 1,276 | 1,293 | 1,238 | 1,291 | 17,500 |
| 2018/09/11 | 1,282 | 1,282 | 1,232 | 1,276 | 15,000 |
| 2018/09/10 | 1,260 | 1,298 | 1,257 | 1,291 | 16,400 |
| 2018/09/07 | 1,275 | 1,282 | 1,256 | 1,266 | 15,000 |
| 2018/09/06 | 1,282 | 1,311 | 1,277 | 1,294 | 11,900 |
| 2018/09/05 | 1,280 | 1,298 | 1,280 | 1,295 | 10,900 |
| 2018/09/04 | 1,284 | 1,300 | 1,274 | 1,291 | 17,200 |
| 2018/09/03 | 1,305 | 1,313 | 1,288 | 1,291 | 20,100 |
| 2018/08/31 | 1,312 | 1,320 | 1,303 | 1,314 | 12,800 |
| 2018/08/30 | 1,305 | 1,317 | 1,300 | 1,312 | 14,400 |
| 2018/08/29 | 1,295 | 1,306 | 1,293 | 1,298 | 12,600 |
| 2018/08/28 | 1,337 | 1,339 | 1,284 | 1,299 | 45,200 |
| 2018/08/27 | 1,327 | 1,338 | 1,322 | 1,334 | 21,700 |
| 2018/08/24 | 1,325 | 1,329 | 1,320 | 1,327 | 18,400 |
| 2018/08/23 | 1,310 | 1,327 | 1,305 | 1,324 | 27,900 |
| 2018/08/22 | 1,312 | 1,318 | 1,307 | 1,312 | 15,200 |
| 2018/08/21 | 1,320 | 1,328 | 1,305 | 1,325 | 39,400 |
| 2018/08/20 | 1,327 | 1,335 | 1,309 | 1,320 | 53,200 |
| 2018/08/17 | 1,330 | 1,337 | 1,312 | 1,328 | 168,000 |
| 2018/08/16 | 1,360 | 1,361 | 1,313 | 1,360 | 50,500 |
| 2018/08/15 | 1,363 | 1,376 | 1,347 | 1,348 | 25,400 |
| 2018/08/14 | 1,389 | 1,392 | 1,338 | 1,375 | 42,300 |
| 2018/08/13 | 1,386 | 1,395 | 1,341 | 1,366 | 110,400 |
| 2018/08/10 | 1,573 | 1,578 | 1,534 | 1,541 | 16,600 |
| 2018/08/09 | 1,649 | 1,649 | 1,574 | 1,581 | 12,000 |
| 2018/08/08 | 1,630 | 1,650 | 1,618 | 1,649 | 10,300 |
| 2018/08/07 | 1,620 | 1,651 | 1,610 | 1,651 | 9,200 |
| 2018/08/06 | 1,639 | 1,650 | 1,620 | 1,621 | 8,900 |
| 2018/08/03 | 1,635 | 1,652 | 1,635 | 1,647 | 19,300 |
| 2018/08/02 | 1,654 | 1,694 | 1,642 | 1,649 | 11,900 |
| 2018/08/01 | 1,655 | 1,687 | 1,641 | 1,654 | 28,600 |
| 2018/07/31 | 1,648 | 1,695 | 1,637 | 1,670 | 15,100 |
| 2018/07/30 | 1,699 | 1,766 | 1,631 | 1,654 | 155,400 |
| 2018/07/27 | 1,730 | 1,730 | 1,665 | 1,696 | 36,700 |
| 2018/07/26 | 1,694 | 1,781 | 1,685 | 1,704 | 46,000 |
| 2018/07/25 | 1,781 | 1,788 | 1,671 | 1,694 | 47,300 |
| 2018/07/24 | 1,810 | 1,814 | 1,736 | 1,753 | 28,000 |
| 2018/07/23 | 1,822 | 1,840 | 1,800 | 1,810 | 29,700 |
| 2018/07/20 | 1,817 | 1,887 | 1,817 | 1,837 | 16,400 |
| 2018/07/19 | 1,788 | 1,862 | 1,770 | 1,826 | 32,800 |
| 2018/07/18 | 1,951 | 1,964 | 1,812 | 1,812 | 51,500 |
| 2018/07/17 | 1,960 | 1,978 | 1,935 | 1,951 | 50,600 |
| 2018/07/13 | 1,905 | 1,992 | 1,905 | 1,974 | 52,900 |
| 2018/07/12 | 1,800 | 1,900 | 1,769 | 1,879 | 64,700 |
| 2018/07/11 | 1,738 | 1,807 | 1,705 | 1,797 | 47,800 |
| 2018/07/10 | 1,681 | 1,820 | 1,668 | 1,738 | 59,100 |
| 2018/07/09 | 1,550 | 1,687 | 1,542 | 1,669 | 60,000 |
| 2018/07/06 | 1,520 | 1,556 | 1,499 | 1,527 | 10,200 |
| 2018/07/05 | 1,520 | 1,550 | 1,472 | 1,520 | 10,500 |
| 2018/07/04 | 1,503 | 1,528 | 1,476 | 1,521 | 8,000 |
| 2018/07/03 | 1,521 | 1,555 | 1,479 | 1,504 | 10,700 |
| 2018/07/02 | 1,508 | 1,530 | 1,502 | 1,523 | 9,800 |
| 2018/06/29 | 1,509 | 1,568 | 1,503 | 1,508 | 13,600 |
| 2018/06/28 | 1,516 | 1,597 | 1,493 | 1,525 | 17,800 |
| 2018/06/27 | 1,491 | 1,616 | 1,461 | 1,516 | 21,100 |
| 2018/06/26 | 1,491 | 1,507 | 1,483 | 1,491 | 8,400 |
| 2018/06/25 | 1,500 | 1,500 | 1,478 | 1,491 | 10,800 |
| 2018/06/22 | 1,454 | 1,482 | 1,454 | 1,473 | 7,600 |
| 2018/06/21 | 1,503 | 1,522 | 1,445 | 1,446 | 14,500 |
| 2018/06/20 | 1,460 | 1,510 | 1,453 | 1,495 | 18,000 |
| 2018/06/19 | 1,492 | 1,499 | 1,452 | 1,460 | 7,300 |
| 2018/06/18 | 1,500 | 1,500 | 1,466 | 1,492 | 8,600 |
| 2018/06/15 | 1,468 | 1,479 | 1,451 | 1,477 | 8,600 |
| 2018/06/14 | 1,460 | 1,491 | 1,446 | 1,468 | 8,100 |
| 2018/06/13 | 1,456 | 1,500 | 1,444 | 1,460 | 11,100 |
| 2018/06/12 | 1,419 | 1,491 | 1,396 | 1,475 | 17,800 |
| 2018/06/11 | 1,498 | 1,513 | 1,445 | 1,449 | 21,200 |
| 2018/06/08 | 1,456 | 1,519 | 1,456 | 1,478 | 31,600 |
| 2018/06/07 | 1,425 | 1,530 | 1,425 | 1,498 | 22,500 |
| 2018/06/06 | 1,438 | 1,438 | 1,412 | 1,425 | 15,900 |
| 2018/06/05 | 1,396 | 1,427 | 1,379 | 1,427 | 6,300 |
| 2018/06/04 | 1,365 | 1,395 | 1,357 | 1,395 | 8,100 |
| 2018/06/01 | 1,327 | 1,355 | 1,327 | 1,344 | 9,400 |
| 2018/05/31 | 1,327 | 1,344 | 1,319 | 1,327 | 10,900 |
| 2018/05/30 | 1,336 | 1,351 | 1,322 | 1,324 | 9,700 |
| 2018/05/29 | 1,380 | 1,385 | 1,333 | 1,347 | 19,100 |
| 2018/05/28 | 1,384 | 1,384 | 1,354 | 1,378 | 8,600 |
| 2018/05/25 | 1,400 | 1,400 | 1,379 | 1,384 | 4,100 |
| 2018/05/24 | 1,405 | 1,405 | 1,387 | 1,391 | 6,200 |
| 2018/05/23 | 1,411 | 1,419 | 1,388 | 1,404 | 7,400 |
| 2018/05/22 | 1,422 | 1,422 | 1,404 | 1,409 | 5,200 |
| 2018/05/21 | 1,425 | 1,425 | 1,408 | 1,422 | 7,200 |
| 2018/05/18 | 1,427 | 1,427 | 1,411 | 1,419 | 4,900 |
| 2018/05/17 | 1,447 | 1,447 | 1,422 | 1,434 | 6,200 |
| 2018/05/16 | 1,392 | 1,449 | 1,391 | 1,446 | 39,000 |
| 2018/05/15 | 1,422 | 1,449 | 1,422 | 1,447 | 11,400 |
| 2018/05/14 | 1,411 | 1,440 | 1,411 | 1,440 | 7,200 |
| 2018/05/11 | 1,422 | 1,424 | 1,402 | 1,424 | 4,300 |
| 2018/05/10 | 1,429 | 1,429 | 1,404 | 1,423 | 5,400 |
| 2018/05/09 | 1,426 | 1,426 | 1,409 | 1,419 | 6,700 |
| 2018/05/08 | 1,382 | 1,426 | 1,382 | 1,412 | 11,200 |
| 2018/05/07 | 1,387 | 1,398 | 1,371 | 1,382 | 22,100 |
| 2018/05/02 | 1,381 | 1,400 | 1,374 | 1,385 | 20,100 |
| 2018/05/01 | 1,398 | 1,425 | 1,377 | 1,380 | 21,900 |
| 2018/04/27 | 1,390 | 1,424 | 1,386 | 1,419 | 26,500 |
| 2018/04/26 | 1,434 | 1,440 | 1,386 | 1,393 | 117,800 |
| 2018/04/25 | 1,506 | 1,521 | 1,442 | 1,445 | 25,600 |
| 2018/04/24 | 1,553 | 1,578 | 1,489 | 1,502 | 21,100 |
| 2018/04/23 | 1,513 | 1,577 | 1,513 | 1,558 | 10,100 |
| 2018/04/20 | 1,512 | 1,554 | 1,512 | 1,518 | 9,300 |
| 2018/04/19 | 1,498 | 1,540 | 1,498 | 1,507 | 8,300 |
| 2018/04/18 | 1,492 | 1,528 | 1,492 | 1,507 | 13,300 |
| 2018/04/17 | 1,489 | 1,521 | 1,483 | 1,492 | 10,500 |
| 2018/04/16 | 1,497 | 1,531 | 1,488 | 1,498 | 12,500 |
| 2018/04/13 | 1,506 | 1,555 | 1,491 | 1,501 | 14,700 |
| 2018/04/12 | 1,451 | 1,527 | 1,451 | 1,505 | 9,100 |
| 2018/04/11 | 1,465 | 1,467 | 1,446 | 1,451 | 10,500 |
| 2018/04/10 | 1,479 | 1,500 | 1,461 | 1,465 | 18,800 |
| 2018/04/09 | 1,482 | 1,484 | 1,432 | 1,462 | 26,700 |
| 2018/04/06 | 1,514 | 1,515 | 1,475 | 1,482 | 8,800 |
| 2018/04/05 | 1,477 | 1,508 | 1,477 | 1,503 | 10,100 |
| 2018/04/04 | 1,471 | 1,483 | 1,458 | 1,474 | 9,100 |
| 2018/04/03 | 1,474 | 1,500 | 1,470 | 1,470 | 4,200 |
| 2018/04/02 | 1,473 | 1,498 | 1,473 | 1,478 | 7,900 |
| 2018/03/30 | 1,481 | 1,484 | 1,460 | 1,473 | 4,200 |
| 2018/03/29 | 1,487 | 1,522 | 1,439 | 1,475 | 21,400 |
| 2018/03/28 | 1,480 | 1,518 | 1,445 | 1,473 | 18,300 |
| 2018/03/27 | 1,460 | 1,527 | 1,440 | 1,499 | 25,200 |
| 2018/03/26 | 1,455 | 1,487 | 1,429 | 1,481 | 20,700 |
| 2018/03/23 | 1,600 | 1,600 | 1,516 | 1,525 | 23,400 |
| 2018/03/22 | 1,564 | 1,584 | 1,553 | 1,578 | 8,800 |
| 2018/03/20 | 1,565 | 1,573 | 1,557 | 1,572 | 6,200 |
| 2018/03/19 | 1,532 | 1,572 | 1,515 | 1,565 | 8,300 |
| 2018/03/16 | 1,547 | 1,547 | 1,523 | 1,532 | 8,100 |
| 2018/03/15 | 1,526 | 1,560 | 1,526 | 1,554 | 6,300 |
| 2018/03/14 | 1,559 | 1,569 | 1,543 | 1,563 | 9,300 |
| 2018/03/13 | 1,517 | 1,562 | 1,510 | 1,559 | 12,800 |
| 2018/03/12 | 1,497 | 1,513 | 1,483 | 1,492 | 6,700 |
| 2018/03/09 | 1,515 | 1,525 | 1,481 | 1,487 | 16,300 |
| 2018/03/08 | 1,485 | 1,485 | 1,449 | 1,473 | 8,600 |
| 2018/03/07 | 1,482 | 1,508 | 1,480 | 1,486 | 9,600 |
| 2018/03/06 | 1,504 | 1,518 | 1,476 | 1,484 | 17,300 |
| 2018/03/05 | 1,428 | 1,538 | 1,428 | 1,504 | 52,300 |
| 2018/03/02 | 1,429 | 1,448 | 1,413 | 1,440 | 13,600 |
| 2018/03/01 | 1,468 | 1,468 | 1,421 | 1,430 | 16,600 |
| 2018/02/28 | 1,422 | 1,472 | 1,417 | 1,463 | 27,900 |
| 2018/02/27 | 1,444 | 1,450 | 1,430 | 1,439 | 24,900 |
| 2018/02/26 | 1,428 | 1,450 | 1,427 | 1,450 | 20,600 |
| 2018/02/23 | 1,420 | 1,450 | 1,408 | 1,450 | 52,400 |
| 2018/02/22 | 1,393 | 1,417 | 1,380 | 1,399 | 39,000 |
| 2018/02/21 | 1,365 | 1,398 | 1,359 | 1,386 | 25,900 |
| 2018/02/20 | 1,350 | 1,362 | 1,329 | 1,361 | 56,200 |
| 2018/02/19 | 1,347 | 1,355 | 1,327 | 1,351 | 30,100 |
| 2018/02/16 | 1,360 | 1,370 | 1,315 | 1,323 | 54,100 |
| 2018/02/15 | 1,350 | 1,377 | 1,350 | 1,376 | 62,200 |
| 2018/02/14 | 1,378 | 1,416 | 1,331 | 1,371 | 104,800 |
| 2018/02/13 | 1,650 | 1,650 | 1,570 | 1,618 | 43,300 |
| 2018/02/09 | 1,580 | 1,616 | 1,578 | 1,591 | 23,100 |
| 2018/02/08 | 1,566 | 1,649 | 1,566 | 1,599 | 26,800 |
| 2018/02/07 | 1,540 | 1,582 | 1,540 | 1,551 | 18,300 |
| 2018/02/06 | 1,500 | 1,513 | 1,473 | 1,508 | 33,600 |
| 2018/02/05 | 1,560 | 1,560 | 1,524 | 1,540 | 17,600 |
| 2018/02/02 | 1,560 | 1,576 | 1,550 | 1,563 | 23,400 |
| 2018/02/01 | 1,548 | 1,559 | 1,546 | 1,557 | 17,800 |
| 2018/01/31 | 1,561 | 1,561 | 1,520 | 1,525 | 25,600 |
| 2018/01/30 | 1,541 | 1,556 | 1,538 | 1,550 | 21,700 |
| 2018/01/29 | 1,549 | 1,565 | 1,507 | 1,530 | 21,800 |
| 2018/01/26 | 1,551 | 1,578 | 1,522 | 1,525 | 27,500 |
| 2018/01/25 | 1,515 | 1,550 | 1,514 | 1,525 | 17,600 |
| 2018/01/24 | 1,496 | 1,515 | 1,491 | 1,515 | 19,000 |
| 2018/01/23 | 1,488 | 1,500 | 1,488 | 1,496 | 12,700 |
| 2018/01/22 | 1,472 | 1,490 | 1,465 | 1,488 | 13,800 |
| 2018/01/19 | 1,464 | 1,492 | 1,464 | 1,482 | 14,700 |
| 2018/01/18 | 1,482 | 1,496 | 1,461 | 1,463 | 19,300 |
| 2018/01/17 | 1,494 | 1,496 | 1,480 | 1,483 | 23,300 |
| 2018/01/16 | 1,480 | 1,500 | 1,475 | 1,495 | 6,900 |
| 2018/01/15 | 1,473 | 1,485 | 1,473 | 1,479 | 5,600 |
| 2018/01/12 | 1,486 | 1,489 | 1,475 | 1,481 | 13,800 |
| 2018/01/11 | 1,487 | 1,496 | 1,487 | 1,495 | 13,800 |
| 2018/01/10 | 1,480 | 1,497 | 1,468 | 1,493 | 23,600 |
| 2018/01/09 | 1,500 | 1,508 | 1,468 | 1,477 | 11,300 |
| 2018/01/05 | 1,459 | 1,504 | 1,459 | 1,499 | 42,400 |
| 2018/01/04 | 1,444 | 1,469 | 1,444 | 1,458 | 26,300 |