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 |
|---|---|---|---|---|---|
| 2001/12/28 | 988 | 988 | 988 | 988 | 2,000 |
| 2001/12/27 | 1,000 | 1,000 | 987 | 987 | 2,000 |
| 2001/12/26 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2001/12/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2001/12/21 | 1,050 | 1,050 | 1,040 | 1,040 | 20,000 |
| 2001/12/20 | 1,040 | 1,050 | 1,039 | 1,040 | 15,000 |
| 2001/12/19 | 1,005 | 1,050 | 1,005 | 1,050 | 5,000 |
| 2001/12/18 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
| 2001/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2001/12/14 | 1,064 | 1,064 | 1,064 | 1,064 | 59,000 |
| 2001/12/13 | 1,048 | 1,050 | 1,048 | 1,050 | 8,000 |
| 2001/12/12 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 |
| 2001/12/11 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2001/12/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/12/07 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2001/12/06 | 1,095 | 1,095 | 1,094 | 1,094 | 4,000 |
| 2001/12/05 | 1,098 | 1,099 | 1,095 | 1,095 | 8,000 |
| 2001/12/04 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 |
| 2001/12/03 | 1,098 | 1,099 | 1,057 | 1,058 | 8,000 |
| 2001/11/30 | 1,089 | 1,090 | 1,089 | 1,090 | 4,000 |
| 2001/11/29 | 1,057 | 1,058 | 1,040 | 1,040 | 6,000 |
| 2001/11/28 | 1,099 | 1,099 | 1,099 | 1,099 | 11,000 |
| 2001/11/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/11/26 | 1,041 | 1,100 | 1,040 | 1,095 | 14,000 |
| 2001/11/22 | 1,099 | 1,100 | 1,099 | 1,100 | 7,000 |
| 2001/11/21 | 1,101 | 1,101 | 1,101 | 1,101 | 28,000 |
| 2001/11/20 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 |
| 2001/11/19 | 1,114 | 1,114 | 1,114 | 1,114 | 3,000 |
| 2001/11/16 | 1,100 | 1,103 | 1,092 | 1,092 | 18,000 |
| 2001/11/15 | 1,097 | 1,097 | 1,088 | 1,095 | 15,000 |
| 2001/11/14 | 1,100 | 1,100 | 1,055 | 1,089 | 9,000 |
| 2001/11/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/11/12 | 1,100 | 1,100 | 1,095 | 1,095 | 6,000 |
| 2001/11/09 | 1,099 | 1,100 | 1,087 | 1,100 | 7,000 |
| 2001/11/08 | 1,100 | 1,100 | 1,099 | 1,099 | 7,000 |
| 2001/11/07 | 1,101 | 1,101 | 1,097 | 1,100 | 14,000 |
| 2001/11/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/11/05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2001/11/02 | 1,100 | 1,140 | 1,070 | 1,100 | 29,000 |
| 2001/11/01 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 |
| 2001/10/31 | 1,097 | 1,100 | 1,097 | 1,100 | 4,000 |
| 2001/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2001/10/29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2001/10/26 | 1,219 | 1,219 | 1,199 | 1,200 | 15,000 |
| 2001/10/25 | 1,235 | 1,235 | 1,205 | 1,219 | 21,000 |
| 2001/10/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2001/10/23 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 |
| 2001/10/22 | 1,250 | 1,250 | 1,244 | 1,244 | 16,000 |
| 2001/10/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/10/18 | 1,261 | 1,261 | 1,250 | 1,250 | 3,000 |
| 2001/10/17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/10/16 | 1,260 | 1,280 | 1,260 | 1,280 | 9,000 |
| 2001/10/15 | 1,278 | 1,279 | 1,269 | 1,269 | 8,000 |
| 2001/10/12 | 1,289 | 1,289 | 1,282 | 1,282 | 2,000 |
| 2001/10/11 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 |
| 2001/10/10 | 1,304 | 1,304 | 1,304 | 1,304 | 2,000 |
| 2001/10/09 | 1,295 | 1,295 | 1,291 | 1,293 | 5,000 |
| 2001/10/05 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 |
| 2001/10/04 | 1,310 | 1,311 | 1,304 | 1,304 | 3,000 |
| 2001/10/03 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 |
| 2001/10/02 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 |
| 2001/10/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2001/09/28 | 1,080 | 1,140 | 1,080 | 1,140 | 3,000 |
| 2001/09/27 | 1,098 | 1,100 | 1,098 | 1,100 | 5,000 |
| 2001/09/26 | 1,044 | 1,098 | 1,039 | 1,098 | 7,000 |
| 2001/09/25 | 1,000 | 1,080 | 1,000 | 1,080 | 9,000 |
| 2001/09/21 | 960 | 1,000 | 960 | 1,000 | 12,000 |
| 2001/09/20 | 940 | 940 | 940 | 940 | 1,000 |
| 2001/09/19 | 910 | 911 | 910 | 911 | 4,000 |
| 2001/09/18 | 926 | 940 | 926 | 926 | 5,000 |
| 2001/09/17 | 925 | 935 | 925 | 935 | 3,000 |
| 2001/09/14 | 921 | 921 | 921 | 921 | 16,000 |
| 2001/09/13 | 910 | 910 | 890 | 905 | 3,000 |
| 2001/09/12 | 871 | 871 | 871 | 871 | 1,000 |
| 2001/09/11 | 921 | 921 | 921 | 921 | 2,000 |
| 2001/09/10 | 920 | 920 | 920 | 920 | 2,000 |
| 2001/09/07 | 945 | 976 | 945 | 976 | 10,000 |
| 2001/09/06 | 1,012 | 1,035 | 1,012 | 1,035 | 8,000 |
| 2001/09/05 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
| 2001/09/04 | 1,041 | 1,041 | 1,021 | 1,021 | 5,000 |
| 2001/08/31 | 1,100 | 1,141 | 1,100 | 1,141 | 6,000 |
| 2001/08/30 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2001/08/29 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 |
| 2001/08/28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 2001/08/27 | 1,180 | 1,180 | 1,120 | 1,180 | 4,000 |
| 2001/08/24 | 1,021 | 1,021 | 1,020 | 1,020 | 4,000 |
| 2001/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2001/08/22 | 1,140 | 1,140 | 1,060 | 1,060 | 2,000 |
| 2001/08/21 | 1,170 | 1,190 | 1,170 | 1,190 | 19,000 |
| 2001/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 2001/08/17 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 2001/08/16 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 2001/08/15 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2001/08/14 | 1,175 | 1,190 | 1,175 | 1,190 | 2,000 |
| 2001/08/13 | 1,167 | 1,167 | 1,167 | 1,167 | 1,000 |
| 2001/08/10 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 |
| 2001/08/09 | 1,185 | 1,185 | 1,165 | 1,174 | 7,000 |
| 2001/08/08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2001/08/07 | 1,229 | 1,229 | 1,220 | 1,220 | 11,000 |
| 2001/08/06 | 1,249 | 1,249 | 1,230 | 1,230 | 8,000 |
| 2001/08/03 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 |
| 2001/08/02 | 1,280 | 1,280 | 1,277 | 1,277 | 3,000 |
| 2001/08/01 | 1,278 | 1,285 | 1,278 | 1,282 | 6,000 |
| 2001/07/31 | 1,280 | 1,280 | 1,274 | 1,276 | 5,000 |
| 2001/07/30 | 1,289 | 1,289 | 1,289 | 1,289 | 5,000 |
| 2001/07/27 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 |
| 2001/07/26 | 1,290 | 1,300 | 1,290 | 1,290 | 9,000 |
| 2001/07/25 | 1,299 | 1,300 | 1,298 | 1,300 | 29,000 |
| 2001/07/24 | 1,295 | 1,300 | 1,295 | 1,299 | 17,000 |
| 2001/07/23 | 1,267 | 1,297 | 1,267 | 1,297 | 17,000 |
| 2001/07/19 | 1,266 | 1,266 | 1,266 | 1,266 | 2,000 |
| 2001/07/18 | 1,260 | 1,262 | 1,260 | 1,262 | 3,000 |
| 2001/07/17 | 1,265 | 1,266 | 1,265 | 1,266 | 4,000 |
| 2001/07/16 | 1,260 | 1,290 | 1,260 | 1,290 | 16,000 |
| 2001/07/12 | 1,258 | 1,258 | 1,240 | 1,240 | 9,000 |
| 2001/07/10 | 1,258 | 1,258 | 1,257 | 1,258 | 3,000 |
| 2001/07/09 | 1,230 | 1,258 | 1,230 | 1,258 | 5,000 |
| 2001/07/06 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 |
| 2001/07/05 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 |
| 2001/07/04 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 |
| 2001/07/03 | 1,233 | 1,233 | 1,233 | 1,233 | 7,000 |
| 2001/07/02 | 1,249 | 1,249 | 1,232 | 1,232 | 3,000 |
| 2001/06/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/06/28 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 2001/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/06/26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/06/25 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 |
| 2001/06/22 | 1,231 | 1,240 | 1,221 | 1,240 | 17,000 |
| 2001/06/21 | 1,232 | 1,240 | 1,232 | 1,240 | 25,000 |
| 2001/06/20 | 1,230 | 1,230 | 1,202 | 1,202 | 2,000 |
| 2001/06/19 | 1,230 | 1,230 | 1,202 | 1,202 | 6,000 |
| 2001/06/18 | 1,221 | 1,240 | 1,221 | 1,240 | 10,000 |
| 2001/06/15 | 1,204 | 1,225 | 1,204 | 1,220 | 4,000 |
| 2001/06/12 | 1,220 | 1,220 | 1,200 | 1,202 | 9,000 |
| 2001/06/11 | 1,230 | 1,234 | 1,230 | 1,234 | 7,000 |
| 2001/06/08 | 1,300 | 1,300 | 1,300 | 1,300 | 68,000 |
| 2001/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/06/06 | 1,232 | 1,232 | 1,232 | 1,232 | 2,000 |
| 2001/06/05 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
| 2001/06/04 | 1,264 | 1,264 | 1,264 | 1,264 | 4,000 |
| 2001/06/01 | 1,266 | 1,274 | 1,266 | 1,274 | 4,000 |
| 2001/05/31 | 1,257 | 1,266 | 1,257 | 1,266 | 2,000 |
| 2001/05/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2001/05/28 | 1,228 | 1,278 | 1,228 | 1,250 | 7,000 |
| 2001/05/25 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 |
| 2001/05/24 | 1,202 | 1,202 | 1,202 | 1,202 | 3,000 |
| 2001/05/23 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 |
| 2001/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2001/05/21 | 1,288 | 1,307 | 1,288 | 1,307 | 20,000 |
| 2001/05/18 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 |
| 2001/05/17 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 2001/05/16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2001/05/15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2001/05/14 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 2001/05/11 | 1,259 | 1,261 | 1,259 | 1,260 | 10,000 |
| 2001/05/10 | 1,288 | 1,288 | 1,288 | 1,288 | 4,000 |
| 2001/05/09 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 |
| 2001/05/08 | 1,295 | 1,295 | 1,289 | 1,290 | 20,000 |
| 2001/05/07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 |
| 2001/05/02 | 1,288 | 1,288 | 1,280 | 1,280 | 2,000 |
| 2001/05/01 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 2001/04/27 | 1,280 | 1,290 | 1,280 | 1,289 | 12,000 |
| 2001/04/25 | 1,266 | 1,266 | 1,250 | 1,250 | 12,000 |
| 2001/04/24 | 1,295 | 1,295 | 1,260 | 1,266 | 6,000 |
| 2001/04/23 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 |
| 2001/04/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2001/04/19 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 |
| 2001/04/18 | 1,278 | 1,280 | 1,278 | 1,280 | 3,000 |
| 2001/04/17 | 1,293 | 1,293 | 1,251 | 1,251 | 4,000 |
| 2001/04/16 | 1,300 | 1,300 | 1,282 | 1,282 | 4,000 |
| 2001/04/13 | 1,293 | 1,293 | 1,293 | 1,293 | 2,000 |
| 2001/04/12 | 1,298 | 1,298 | 1,297 | 1,297 | 3,000 |
| 2001/04/11 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 |
| 2001/04/10 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 2001/04/09 | 1,253 | 1,260 | 1,250 | 1,260 | 16,000 |
| 2001/04/06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 2001/04/05 | 1,289 | 1,289 | 1,260 | 1,268 | 9,000 |
| 2001/04/04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2001/04/03 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 |
| 2001/04/02 | 1,319 | 1,319 | 1,319 | 1,319 | 3,000 |
| 2001/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 2001/03/29 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 2001/03/28 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 2001/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2001/03/26 | 1,220 | 1,300 | 1,220 | 1,300 | 11,000 |
| 2001/03/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/03/22 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 |
| 2001/03/21 | 1,181 | 1,215 | 1,181 | 1,212 | 19,000 |
| 2001/03/19 | 1,186 | 1,195 | 1,181 | 1,181 | 7,000 |
| 2001/03/16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 2001/03/15 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 2001/03/14 | 1,191 | 1,191 | 1,190 | 1,190 | 3,000 |
| 2001/03/13 | 1,208 | 1,208 | 1,193 | 1,200 | 12,000 |
| 2001/03/12 | 1,191 | 1,220 | 1,191 | 1,210 | 8,000 |
| 2001/03/09 | 1,282 | 1,282 | 1,190 | 1,210 | 51,000 |
| 2001/03/08 | 1,223 | 1,223 | 1,206 | 1,222 | 30,000 |
| 2001/03/07 | 1,189 | 1,233 | 1,189 | 1,233 | 73,000 |
| 2001/03/06 | 986 | 1,042 | 986 | 1,033 | 96,000 |
| 2001/03/05 | 988 | 999 | 980 | 989 | 39,000 |
| 2001/03/02 | 1,010 | 1,020 | 995 | 999 | 40,000 |
| 2001/03/01 | 1,000 | 1,050 | 998 | 1,010 | 60,000 |
| 2001/02/28 | 962 | 962 | 961 | 962 | 11,000 |
| 2001/02/27 | 979 | 979 | 950 | 960 | 9,000 |
| 2001/02/26 | 980 | 980 | 980 | 980 | 7,000 |
| 2001/02/23 | 950 | 980 | 950 | 980 | 10,000 |
| 2001/02/22 | 970 | 970 | 969 | 970 | 13,000 |
| 2001/02/21 | 973 | 990 | 968 | 975 | 30,000 |
| 2001/02/20 | 949 | 960 | 949 | 960 | 10,000 |
| 2001/02/19 | 909 | 910 | 909 | 910 | 5,000 |
| 2001/02/16 | 903 | 903 | 903 | 903 | 1,000 |
| 2001/02/15 | 896 | 902 | 896 | 902 | 2,000 |
| 2001/02/14 | 897 | 908 | 897 | 905 | 19,000 |
| 2001/02/13 | 885 | 909 | 885 | 905 | 12,000 |
| 2001/02/09 | 898 | 900 | 898 | 900 | 12,000 |
| 2001/02/08 | 901 | 901 | 901 | 901 | 6,000 |
| 2001/02/07 | 895 | 922 | 895 | 922 | 10,000 |
| 2001/02/05 | 870 | 892 | 870 | 892 | 2,000 |
| 2001/02/02 | 930 | 930 | 920 | 920 | 3,000 |
| 2001/02/01 | 940 | 940 | 920 | 920 | 2,000 |
| 2001/01/31 | 915 | 915 | 910 | 910 | 3,000 |
| 2001/01/29 | 911 | 915 | 911 | 915 | 8,000 |
| 2001/01/25 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/01/24 | 909 | 909 | 901 | 901 | 2,000 |
| 2001/01/23 | 955 | 955 | 945 | 950 | 4,000 |
| 2001/01/22 | 916 | 970 | 916 | 970 | 24,000 |
| 2001/01/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2001/01/18 | 910 | 912 | 910 | 912 | 3,000 |
| 2001/01/17 | 930 | 930 | 920 | 920 | 3,000 |
| 2001/01/16 | 910 | 910 | 910 | 910 | 2,000 |
| 2001/01/15 | 897 | 897 | 897 | 897 | 1,000 |
| 2001/01/10 | 895 | 913 | 895 | 913 | 2,000 |
| 2001/01/09 | 890 | 895 | 890 | 895 | 2,000 |
| 2001/01/05 | 1,020 | 1,020 | 1,009 | 1,010 | 5,000 |
| 2001/01/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |