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 |
---|---|---|---|---|---|
2000/12/28 | 989 | 989 | 989 | 989 | 7,000 |
2000/12/26 | 964 | 1,000 | 964 | 1,000 | 7,000 |
2000/12/25 | 921 | 921 | 921 | 921 | 1,000 |
2000/12/22 | 941 | 990 | 941 | 980 | 9,000 |
2000/12/21 | 920 | 940 | 920 | 940 | 15,000 |
2000/12/20 | 920 | 920 | 890 | 890 | 3,000 |
2000/12/19 | 910 | 910 | 910 | 910 | 2,000 |
2000/12/18 | 930 | 930 | 930 | 930 | 13,000 |
2000/12/15 | 920 | 930 | 920 | 930 | 25,000 |
2000/12/13 | 910 | 910 | 910 | 910 | 1,000 |
2000/12/11 | 920 | 920 | 920 | 920 | 40,000 |
2000/12/08 | 920 | 921 | 920 | 920 | 42,000 |
2000/12/04 | 910 | 910 | 910 | 910 | 1,000 |
2000/12/01 | 943 | 943 | 940 | 940 | 3,000 |
2000/11/30 | 943 | 943 | 943 | 943 | 5,000 |
2000/11/28 | 901 | 945 | 901 | 945 | 19,000 |
2000/11/27 | 898 | 898 | 898 | 898 | 1,000 |
2000/11/24 | 898 | 898 | 898 | 898 | 1,000 |
2000/11/22 | 911 | 911 | 911 | 911 | 1,000 |
2000/11/21 | 915 | 915 | 905 | 905 | 57,000 |
2000/11/20 | 891 | 899 | 891 | 899 | 2,000 |
2000/11/17 | 903 | 910 | 891 | 891 | 4,000 |
2000/11/16 | 910 | 910 | 900 | 900 | 4,000 |
2000/11/15 | 910 | 910 | 910 | 910 | 3,000 |
2000/11/14 | 915 | 915 | 910 | 910 | 4,000 |
2000/11/13 | 915 | 915 | 915 | 915 | 5,000 |
2000/11/10 | 914 | 915 | 892 | 915 | 3,000 |
2000/11/09 | 915 | 915 | 915 | 915 | 26,000 |
2000/11/06 | 914 | 915 | 910 | 910 | 5,000 |
2000/11/02 | 943 | 943 | 943 | 943 | 23,000 |
2000/11/01 | 943 | 943 | 940 | 940 | 10,000 |
2000/10/31 | 949 | 950 | 944 | 945 | 15,000 |
2000/10/30 | 959 | 959 | 949 | 949 | 7,000 |
2000/10/25 | 970 | 970 | 970 | 970 | 1,000 |
2000/10/24 | 948 | 958 | 920 | 950 | 37,000 |
2000/10/23 | 891 | 943 | 891 | 943 | 20,000 |
2000/10/20 | 891 | 900 | 890 | 890 | 27,000 |
2000/10/19 | 843 | 856 | 843 | 856 | 6,000 |
2000/10/18 | 837 | 842 | 837 | 842 | 2,000 |
2000/10/17 | 838 | 838 | 837 | 837 | 9,000 |
2000/10/16 | 825 | 837 | 825 | 837 | 2,000 |
2000/10/13 | 809 | 810 | 809 | 810 | 8,000 |
2000/10/11 | 839 | 839 | 839 | 839 | 1,000 |
2000/10/10 | 830 | 839 | 830 | 839 | 2,000 |
2000/10/06 | 850 | 850 | 850 | 850 | 1,000 |
2000/10/05 | 822 | 850 | 822 | 850 | 5,000 |
2000/10/04 | 797 | 820 | 797 | 820 | 4,000 |
2000/10/03 | 867 | 867 | 867 | 867 | 1,000 |
2000/10/02 | 869 | 869 | 867 | 867 | 2,000 |
2000/09/29 | 869 | 869 | 869 | 869 | 1,000 |
2000/09/28 | 870 | 870 | 869 | 870 | 11,000 |
2000/09/26 | 870 | 870 | 870 | 870 | 1,000 |
2000/09/25 | 850 | 870 | 850 | 870 | 3,000 |
2000/09/22 | 897 | 909 | 897 | 900 | 6,000 |
2000/09/21 | 855 | 900 | 855 | 899 | 32,000 |
2000/09/20 | 854 | 854 | 854 | 854 | 3,000 |
2000/09/19 | 851 | 851 | 850 | 850 | 3,000 |
2000/09/18 | 850 | 850 | 850 | 850 | 2,000 |
2000/09/14 | 870 | 870 | 860 | 860 | 7,000 |
2000/09/13 | 880 | 880 | 880 | 880 | 3,000 |
2000/09/12 | 890 | 890 | 890 | 890 | 5,000 |
2000/09/08 | 890 | 890 | 890 | 890 | 1,000 |
2000/09/07 | 899 | 899 | 879 | 880 | 5,000 |
2000/09/05 | 900 | 900 | 900 | 900 | 6,000 |
2000/09/04 | 925 | 925 | 910 | 910 | 8,000 |
2000/09/01 | 925 | 925 | 925 | 925 | 1,000 |
2000/08/31 | 925 | 925 | 925 | 925 | 7,000 |
2000/08/30 | 925 | 925 | 925 | 925 | 2,000 |
2000/08/29 | 925 | 925 | 925 | 925 | 1,000 |
2000/08/28 | 925 | 925 | 925 | 925 | 7,000 |
2000/08/24 | 925 | 925 | 925 | 925 | 3,000 |
2000/08/23 | 900 | 900 | 900 | 900 | 3,000 |
2000/08/22 | 925 | 925 | 900 | 907 | 4,000 |
2000/08/21 | 890 | 925 | 890 | 925 | 23,000 |
2000/08/18 | 870 | 900 | 870 | 890 | 10,000 |
2000/08/17 | 870 | 870 | 870 | 870 | 3,000 |
2000/08/15 | 875 | 875 | 875 | 875 | 1,000 |
2000/08/14 | 875 | 880 | 875 | 880 | 4,000 |
2000/08/11 | 875 | 875 | 875 | 875 | 2,000 |
2000/08/10 | 883 | 883 | 875 | 875 | 3,000 |
2000/08/09 | 850 | 850 | 850 | 850 | 1,000 |
2000/08/04 | 890 | 890 | 890 | 890 | 2,000 |
2000/08/03 | 850 | 850 | 850 | 850 | 3,000 |
2000/08/02 | 891 | 891 | 860 | 860 | 14,000 |
2000/08/01 | 890 | 890 | 890 | 890 | 15,000 |
2000/07/31 | 880 | 880 | 880 | 880 | 7,000 |
2000/07/28 | 888 | 905 | 888 | 900 | 10,000 |
2000/07/26 | 900 | 900 | 888 | 888 | 15,000 |
2000/07/25 | 900 | 900 | 900 | 900 | 1,000 |
2000/07/24 | 920 | 920 | 910 | 910 | 16,000 |
2000/07/21 | 890 | 920 | 890 | 920 | 27,000 |
2000/07/19 | 857 | 870 | 856 | 870 | 5,000 |
2000/07/18 | 856 | 856 | 855 | 856 | 4,000 |
2000/07/17 | 850 | 875 | 850 | 875 | 23,000 |
2000/07/14 | 810 | 830 | 810 | 830 | 24,000 |
2000/07/13 | 795 | 800 | 795 | 796 | 16,000 |
2000/07/12 | 800 | 800 | 795 | 795 | 13,000 |
2000/07/11 | 800 | 800 | 800 | 800 | 11,000 |
2000/07/07 | 799 | 799 | 790 | 790 | 18,000 |
2000/07/05 | 790 | 790 | 790 | 790 | 1,000 |
2000/07/04 | 799 | 800 | 799 | 800 | 5,000 |
2000/07/03 | 800 | 800 | 800 | 800 | 6,000 |
2000/06/30 | 800 | 800 | 800 | 800 | 14,000 |
2000/06/29 | 800 | 800 | 799 | 800 | 8,000 |
2000/06/28 | 791 | 800 | 791 | 800 | 33,000 |
2000/06/27 | 790 | 790 | 790 | 790 | 1,000 |
2000/06/26 | 790 | 790 | 790 | 790 | 2,000 |
2000/06/23 | 790 | 800 | 790 | 800 | 3,000 |
2000/06/22 | 819 | 819 | 819 | 819 | 7,000 |
2000/06/21 | 800 | 820 | 790 | 820 | 85,000 |
2000/06/20 | 778 | 800 | 778 | 800 | 15,000 |
2000/06/19 | 770 | 770 | 770 | 770 | 3,000 |
2000/06/16 | 742 | 742 | 742 | 742 | 1,000 |
2000/06/15 | 730 | 730 | 730 | 730 | 3,000 |
2000/06/14 | 750 | 750 | 730 | 730 | 4,000 |
2000/06/13 | 750 | 750 | 730 | 730 | 3,000 |
2000/06/12 | 747 | 747 | 720 | 720 | 6,000 |
2000/06/09 | 747 | 747 | 747 | 747 | 1,000 |
2000/06/06 | 747 | 747 | 747 | 747 | 1,000 |
2000/06/05 | 770 | 770 | 770 | 770 | 1,000 |
2000/06/02 | 800 | 800 | 800 | 800 | 1,000 |
2000/06/01 | 802 | 802 | 802 | 802 | 4,000 |
2000/05/31 | 790 | 790 | 790 | 790 | 1,000 |
2000/05/30 | 790 | 790 | 790 | 790 | 1,000 |
2000/05/29 | 770 | 800 | 770 | 800 | 9,000 |
2000/05/26 | 735 | 770 | 735 | 770 | 5,000 |
2000/05/25 | 755 | 755 | 705 | 750 | 18,000 |
2000/05/24 | 720 | 720 | 720 | 720 | 1,000 |
2000/05/23 | 820 | 820 | 820 | 820 | 2,000 |
2000/05/22 | 820 | 830 | 730 | 820 | 56,000 |
2000/05/19 | 830 | 835 | 802 | 802 | 11,000 |
2000/05/18 | 825 | 835 | 825 | 835 | 14,000 |
2000/05/17 | 815 | 848 | 807 | 825 | 33,000 |
2000/05/16 | 804 | 825 | 799 | 815 | 30,000 |
2000/05/15 | 811 | 820 | 799 | 819 | 33,000 |
2000/05/12 | 820 | 830 | 800 | 810 | 31,000 |
2000/05/11 | 820 | 820 | 780 | 820 | 8,000 |
2000/05/10 | 850 | 860 | 850 | 860 | 2,000 |
2000/05/09 | 822 | 850 | 822 | 850 | 11,000 |
2000/05/08 | 811 | 811 | 811 | 811 | 1,000 |
2000/05/02 | 880 | 880 | 880 | 880 | 7,000 |
2000/05/01 | 870 | 870 | 870 | 870 | 7,000 |
2000/04/28 | 880 | 880 | 870 | 870 | 13,000 |
2000/04/27 | 780 | 880 | 780 | 880 | 9,000 |
2000/04/26 | 880 | 880 | 880 | 880 | 13,000 |
2000/04/25 | 860 | 880 | 860 | 880 | 3,000 |
2000/04/24 | 885 | 890 | 885 | 890 | 15,000 |
2000/04/21 | 850 | 885 | 850 | 885 | 27,000 |
2000/04/20 | 860 | 860 | 845 | 845 | 10,000 |
2000/04/19 | 851 | 855 | 845 | 845 | 20,000 |
2000/04/18 | 890 | 890 | 850 | 850 | 32,000 |
2000/04/13 | 890 | 890 | 890 | 890 | 14,000 |
2000/04/12 | 885 | 890 | 885 | 890 | 5,000 |
2000/04/11 | 885 | 885 | 885 | 885 | 2,000 |
2000/04/10 | 860 | 890 | 860 | 885 | 8,000 |
2000/04/07 | 890 | 890 | 890 | 890 | 3,000 |
2000/04/06 | 890 | 890 | 890 | 890 | 5,000 |
2000/04/05 | 863 | 890 | 863 | 890 | 5,000 |
2000/04/04 | 873 | 873 | 873 | 873 | 3,000 |
2000/03/31 | 850 | 850 | 850 | 850 | 3,000 |
2000/03/30 | 850 | 900 | 850 | 850 | 7,000 |
2000/03/28 | 850 | 850 | 840 | 850 | 36,000 |
2000/03/27 | 880 | 880 | 850 | 850 | 5,000 |
2000/03/24 | 889 | 889 | 889 | 889 | 5,000 |
2000/03/23 | 890 | 890 | 880 | 889 | 6,000 |
2000/03/22 | 900 | 900 | 820 | 890 | 16,000 |
2000/03/21 | 900 | 900 | 900 | 900 | 39,000 |
2000/03/17 | 899 | 900 | 899 | 900 | 5,000 |
2000/03/15 | 890 | 900 | 890 | 900 | 8,000 |
2000/03/14 | 910 | 920 | 910 | 920 | 3,000 |
2000/03/13 | 919 | 919 | 909 | 910 | 3,000 |
2000/03/10 | 930 | 930 | 930 | 930 | 6,000 |
2000/03/08 | 891 | 930 | 891 | 921 | 12,000 |
2000/03/07 | 919 | 919 | 919 | 919 | 1,000 |
2000/03/06 | 910 | 930 | 910 | 929 | 23,000 |
2000/03/03 | 928 | 930 | 928 | 930 | 51,000 |
2000/03/02 | 929 | 930 | 920 | 930 | 33,000 |
2000/03/01 | 940 | 940 | 930 | 930 | 14,000 |
2000/02/28 | 948 | 948 | 948 | 948 | 9,000 |
2000/02/25 | 950 | 950 | 948 | 948 | 6,000 |
2000/02/24 | 930 | 950 | 930 | 950 | 11,000 |
2000/02/23 | 920 | 950 | 920 | 950 | 4,000 |
2000/02/22 | 995 | 1,000 | 950 | 950 | 9,000 |
2000/02/21 | 979 | 1,010 | 979 | 1,010 | 36,000 |
2000/02/18 | 950 | 980 | 950 | 979 | 31,000 |
2000/02/17 | 975 | 975 | 950 | 950 | 3,000 |
2000/02/15 | 980 | 980 | 980 | 980 | 6,000 |
2000/02/14 | 980 | 980 | 980 | 980 | 5,000 |
2000/02/10 | 1,000 | 1,000 | 985 | 995 | 10,000 |
2000/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
2000/02/08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
2000/02/04 | 990 | 1,000 | 990 | 1,000 | 7,000 |
2000/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 48,000 |
2000/02/02 | 1,000 | 1,000 | 997 | 1,000 | 19,000 |
2000/02/01 | 990 | 1,000 | 990 | 1,000 | 6,000 |
2000/01/31 | 990 | 1,000 | 990 | 1,000 | 17,000 |
2000/01/28 | 999 | 1,000 | 999 | 1,000 | 43,000 |
2000/01/27 | 995 | 1,000 | 995 | 1,000 | 54,000 |
2000/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
2000/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
2000/01/24 | 1,010 | 1,010 | 990 | 1,000 | 16,000 |
2000/01/21 | 1,010 | 1,010 | 1,000 | 1,010 | 58,000 |
2000/01/20 | 1,039 | 1,039 | 1,000 | 1,020 | 53,000 |
2000/01/19 | 1,000 | 1,020 | 1,000 | 1,000 | 17,000 |
2000/01/18 | 1,020 | 1,020 | 1,004 | 1,004 | 8,000 |
2000/01/17 | 1,040 | 1,040 | 1,000 | 1,003 | 44,000 |
2000/01/14 | 1,040 | 1,040 | 1,000 | 1,040 | 8,000 |
2000/01/13 | 1,010 | 1,040 | 1,000 | 1,040 | 8,000 |
2000/01/12 | 1,049 | 1,050 | 1,040 | 1,040 | 6,000 |
2000/01/11 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 |
2000/01/07 | 1,019 | 1,025 | 1,019 | 1,025 | 4,000 |
2000/01/06 | 1,020 | 1,050 | 1,020 | 1,050 | 5,000 |
2000/01/05 | 1,249 | 1,249 | 1,249 | 1,249 | 2,000 |
2000/01/04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |