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 |
|---|---|---|---|---|---|
| 2010/12/30 | 863 | 863 | 839 | 849 | 24,000 |
| 2010/12/29 | 865 | 865 | 865 | 865 | 2,000 |
| 2010/12/28 | 865 | 865 | 865 | 865 | 11,000 |
| 2010/12/27 | 852 | 865 | 852 | 865 | 2,000 |
| 2010/12/24 | 839 | 850 | 839 | 850 | 2,000 |
| 2010/12/22 | 851 | 851 | 851 | 851 | 4,000 |
| 2010/12/21 | 852 | 858 | 848 | 849 | 37,000 |
| 2010/12/20 | 850 | 852 | 850 | 852 | 3,000 |
| 2010/12/17 | 842 | 845 | 842 | 845 | 5,000 |
| 2010/12/16 | 835 | 850 | 835 | 844 | 35,000 |
| 2010/12/15 | 846 | 856 | 835 | 835 | 27,000 |
| 2010/12/14 | 826 | 833 | 826 | 833 | 2,000 |
| 2010/12/13 | 830 | 830 | 830 | 830 | 2,000 |
| 2010/12/10 | 821 | 821 | 821 | 821 | 41,000 |
| 2010/12/09 | 820 | 829 | 820 | 821 | 16,000 |
| 2010/12/08 | 821 | 821 | 821 | 821 | 5,000 |
| 2010/12/07 | 825 | 825 | 821 | 821 | 4,000 |
| 2010/12/06 | 821 | 821 | 821 | 821 | 1,000 |
| 2010/12/03 | 826 | 826 | 811 | 825 | 20,000 |
| 2010/12/02 | 818 | 818 | 812 | 817 | 24,000 |
| 2010/12/01 | 823 | 823 | 803 | 817 | 27,000 |
| 2010/11/30 | 833 | 833 | 833 | 833 | 4,000 |
| 2010/11/29 | 837 | 851 | 837 | 851 | 28,000 |
| 2010/11/26 | 823 | 823 | 819 | 822 | 14,000 |
| 2010/11/25 | 822 | 833 | 816 | 823 | 38,000 |
| 2010/11/24 | 842 | 842 | 837 | 837 | 2,000 |
| 2010/11/22 | 831 | 851 | 827 | 842 | 76,000 |
| 2010/11/19 | 811 | 821 | 806 | 816 | 6,000 |
| 2010/11/18 | 794 | 808 | 784 | 805 | 40,000 |
| 2010/11/17 | 791 | 797 | 786 | 794 | 39,000 |
| 2010/11/16 | 794 | 794 | 794 | 794 | 1,000 |
| 2010/11/15 | 794 | 794 | 794 | 794 | 1,000 |
| 2010/11/12 | 802 | 806 | 801 | 806 | 17,000 |
| 2010/11/11 | 803 | 813 | 803 | 813 | 3,000 |
| 2010/11/10 | 799 | 814 | 799 | 814 | 48,000 |
| 2010/11/09 | 804 | 805 | 795 | 799 | 24,000 |
| 2010/11/08 | 803 | 803 | 803 | 803 | 1,000 |
| 2010/11/05 | 804 | 804 | 789 | 789 | 4,000 |
| 2010/11/04 | 772 | 772 | 772 | 772 | 1,000 |
| 2010/11/02 | 758 | 763 | 754 | 759 | 50,000 |
| 2010/11/01 | 759 | 759 | 759 | 759 | 1,000 |
| 2010/10/29 | 750 | 750 | 750 | 750 | 2,000 |
| 2010/10/28 | 780 | 790 | 761 | 761 | 20,000 |
| 2010/10/27 | 780 | 780 | 780 | 780 | 2,000 |
| 2010/10/26 | 794 | 802 | 788 | 795 | 31,000 |
| 2010/10/25 | 804 | 804 | 793 | 794 | 17,000 |
| 2010/10/22 | 810 | 810 | 792 | 804 | 50,000 |
| 2010/10/21 | 815 | 825 | 812 | 825 | 32,000 |
| 2010/10/20 | 809 | 809 | 809 | 809 | 1,000 |
| 2010/10/19 | 820 | 840 | 816 | 816 | 48,000 |
| 2010/10/18 | 814 | 823 | 814 | 823 | 24,000 |
| 2010/10/15 | 817 | 817 | 817 | 817 | 1,000 |
| 2010/10/14 | 817 | 817 | 817 | 817 | 1,000 |
| 2010/10/13 | 826 | 826 | 826 | 826 | 2,000 |
| 2010/10/12 | 833 | 833 | 812 | 815 | 14,000 |
| 2010/10/08 | 826 | 826 | 826 | 826 | 1,000 |
| 2010/10/07 | 826 | 835 | 818 | 825 | 42,000 |
| 2010/10/06 | 806 | 825 | 792 | 822 | 78,000 |
| 2010/10/05 | 752 | 800 | 752 | 791 | 5,000 |
| 2010/10/04 | 753 | 753 | 752 | 752 | 2,000 |
| 2010/10/01 | 765 | 765 | 742 | 751 | 62,000 |
| 2010/09/30 | 757 | 757 | 757 | 757 | 1,000 |
| 2010/09/29 | 759 | 771 | 757 | 771 | 4,000 |
| 2010/09/28 | 752 | 752 | 752 | 752 | 13,000 |
| 2010/09/27 | 744 | 752 | 744 | 752 | 3,000 |
| 2010/09/24 | 745 | 745 | 736 | 736 | 3,000 |
| 2010/09/22 | 739 | 739 | 738 | 738 | 2,000 |
| 2010/09/21 | 755 | 765 | 755 | 763 | 34,000 |
| 2010/09/17 | 749 | 749 | 732 | 740 | 6,000 |
| 2010/09/16 | 742 | 742 | 742 | 742 | 1,000 |
| 2010/09/15 | 735 | 742 | 735 | 742 | 2,000 |
| 2010/09/14 | 735 | 735 | 735 | 735 | 1,000 |
| 2010/09/13 | 751 | 751 | 749 | 749 | 2,000 |
| 2010/09/10 | 751 | 755 | 751 | 755 | 31,000 |
| 2010/09/09 | 751 | 767 | 751 | 755 | 43,000 |
| 2010/09/08 | 770 | 770 | 756 | 757 | 17,000 |
| 2010/09/07 | 785 | 785 | 770 | 770 | 16,000 |
| 2010/09/06 | 764 | 771 | 764 | 771 | 7,000 |
| 2010/09/03 | 769 | 769 | 766 | 766 | 2,000 |
| 2010/09/02 | 767 | 767 | 767 | 767 | 1,000 |
| 2010/09/01 | 776 | 776 | 776 | 776 | 1,000 |
| 2010/08/31 | 804 | 804 | 785 | 785 | 5,000 |
| 2010/08/30 | 791 | 819 | 791 | 802 | 15,000 |
| 2010/08/27 | 805 | 805 | 791 | 791 | 4,000 |
| 2010/08/26 | 778 | 778 | 778 | 778 | 2,000 |
| 2010/08/25 | 766 | 784 | 765 | 766 | 20,000 |
| 2010/08/24 | 792 | 792 | 784 | 784 | 4,000 |
| 2010/08/23 | 783 | 803 | 783 | 796 | 33,000 |
| 2010/08/20 | 787 | 787 | 773 | 773 | 2,000 |
| 2010/08/19 | 787 | 787 | 787 | 787 | 1,000 |
| 2010/08/18 | 784 | 784 | 784 | 784 | 1,000 |
| 2010/08/17 | 797 | 797 | 797 | 797 | 1,000 |
| 2010/08/16 | 800 | 800 | 800 | 800 | 1,000 |
| 2010/08/13 | 802 | 802 | 802 | 802 | 2,000 |
| 2010/08/12 | 800 | 800 | 796 | 797 | 12,000 |
| 2010/08/11 | 811 | 811 | 804 | 805 | 14,000 |
| 2010/08/10 | 821 | 821 | 811 | 812 | 13,000 |
| 2010/08/09 | 815 | 816 | 815 | 815 | 6,000 |
| 2010/08/06 | 822 | 822 | 822 | 822 | 1,000 |
| 2010/08/05 | 811 | 820 | 811 | 820 | 15,000 |
| 2010/08/04 | 819 | 824 | 814 | 814 | 14,000 |
| 2010/08/03 | 820 | 823 | 820 | 823 | 2,000 |
| 2010/08/02 | 830 | 830 | 830 | 830 | 1,000 |
| 2010/07/30 | 834 | 834 | 834 | 834 | 1,000 |
| 2010/07/29 | 824 | 833 | 824 | 827 | 26,000 |
| 2010/07/28 | 834 | 844 | 834 | 841 | 13,000 |
| 2010/07/27 | 834 | 834 | 834 | 834 | 1,000 |
| 2010/07/26 | 839 | 839 | 839 | 839 | 1,000 |
| 2010/07/23 | 840 | 845 | 835 | 835 | 10,000 |
| 2010/07/22 | 840 | 842 | 840 | 840 | 18,000 |
| 2010/07/21 | 842 | 851 | 839 | 839 | 34,000 |
| 2010/07/20 | 838 | 838 | 824 | 831 | 27,000 |
| 2010/07/16 | 842 | 843 | 829 | 838 | 53,000 |
| 2010/07/15 | 876 | 876 | 864 | 864 | 18,000 |
| 2010/07/14 | 860 | 867 | 859 | 862 | 23,000 |
| 2010/07/13 | 865 | 866 | 865 | 866 | 3,000 |
| 2010/07/12 | 884 | 897 | 884 | 890 | 11,000 |
| 2010/07/09 | 882 | 888 | 882 | 887 | 9,000 |
| 2010/07/08 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/07/07 | 881 | 890 | 876 | 878 | 24,000 |
| 2010/07/06 | 884 | 884 | 884 | 884 | 1,000 |
| 2010/07/05 | 888 | 888 | 884 | 884 | 2,000 |
| 2010/07/02 | 898 | 898 | 876 | 877 | 11,000 |
| 2010/07/01 | 902 | 902 | 902 | 902 | 1,000 |
| 2010/06/30 | 909 | 909 | 909 | 909 | 1,000 |
| 2010/06/29 | 912 | 912 | 912 | 912 | 1,000 |
| 2010/06/28 | 912 | 922 | 907 | 910 | 11,000 |
| 2010/06/25 | 912 | 912 | 912 | 912 | 1,000 |
| 2010/06/24 | 912 | 912 | 908 | 908 | 7,000 |
| 2010/06/23 | 910 | 913 | 907 | 908 | 12,000 |
| 2010/06/22 | 924 | 924 | 916 | 920 | 24,000 |
| 2010/06/21 | 910 | 940 | 910 | 940 | 53,000 |
| 2010/06/18 | 914 | 914 | 909 | 909 | 3,000 |
| 2010/06/17 | 908 | 911 | 902 | 902 | 23,000 |
| 2010/06/16 | 905 | 906 | 905 | 906 | 2,000 |
| 2010/06/15 | 900 | 903 | 900 | 900 | 17,000 |
| 2010/06/14 | 903 | 905 | 890 | 898 | 28,000 |
| 2010/06/11 | 904 | 904 | 904 | 904 | 29,000 |
| 2010/06/10 | 889 | 889 | 889 | 889 | 1,000 |
| 2010/06/09 | 896 | 898 | 887 | 894 | 44,000 |
| 2010/06/08 | 880 | 880 | 880 | 880 | 1,000 |
| 2010/06/07 | 868 | 879 | 868 | 876 | 23,000 |
| 2010/06/04 | 908 | 908 | 895 | 895 | 2,000 |
| 2010/06/03 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/06/02 | 900 | 900 | 900 | 900 | 1,000 |
| 2010/06/01 | 895 | 895 | 895 | 895 | 1,000 |
| 2010/05/31 | 875 | 875 | 875 | 875 | 2,000 |
| 2010/05/28 | 869 | 899 | 869 | 899 | 20,000 |
| 2010/05/27 | 880 | 880 | 869 | 869 | 3,000 |
| 2010/05/26 | 870 | 885 | 870 | 885 | 5,000 |
| 2010/05/25 | 880 | 880 | 880 | 880 | 2,000 |
| 2010/05/24 | 900 | 900 | 900 | 900 | 4,000 |
| 2010/05/21 | 956 | 956 | 913 | 913 | 32,000 |
| 2010/05/20 | 966 | 966 | 952 | 960 | 24,000 |
| 2010/05/19 | 956 | 956 | 956 | 956 | 2,000 |
| 2010/05/18 | 993 | 993 | 949 | 956 | 32,000 |
| 2010/05/17 | 984 | 984 | 984 | 984 | 1,000 |
| 2010/05/14 | 984 | 984 | 984 | 984 | 2,000 |
| 2010/05/13 | 989 | 989 | 989 | 989 | 1,000 |
| 2010/05/12 | 989 | 999 | 975 | 975 | 26,000 |
| 2010/05/11 | 994 | 1,004 | 985 | 989 | 37,000 |
| 2010/05/10 | 966 | 994 | 966 | 994 | 2,000 |
| 2010/05/07 | 967 | 967 | 960 | 960 | 4,000 |
| 2010/05/06 | 1,010 | 1,011 | 1,010 | 1,011 | 2,000 |
| 2010/04/30 | 1,025 | 1,040 | 1,025 | 1,040 | 3,000 |
| 2010/04/28 | 1,071 | 1,071 | 1,030 | 1,032 | 10,000 |
| 2010/04/27 | 1,062 | 1,071 | 1,062 | 1,071 | 3,000 |
| 2010/04/26 | 1,090 | 1,090 | 1,087 | 1,087 | 3,000 |
| 2010/04/23 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 |
| 2010/04/22 | 1,080 | 1,081 | 1,080 | 1,081 | 4,000 |
| 2010/04/21 | 1,072 | 1,088 | 1,072 | 1,080 | 32,000 |
| 2010/04/20 | 1,010 | 1,058 | 1,010 | 1,058 | 3,000 |
| 2010/04/19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2010/04/16 | 1,054 | 1,054 | 1,053 | 1,053 | 2,000 |
| 2010/04/15 | 1,063 | 1,077 | 1,058 | 1,065 | 35,000 |
| 2010/04/14 | 1,083 | 1,083 | 1,053 | 1,053 | 9,000 |
| 2010/04/13 | 1,100 | 1,100 | 1,061 | 1,070 | 78,000 |
| 2010/04/12 | 1,080 | 1,085 | 1,080 | 1,085 | 2,000 |
| 2010/04/09 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2010/04/08 | 1,050 | 1,065 | 1,045 | 1,059 | 7,000 |
| 2010/04/07 | 1,020 | 1,024 | 1,018 | 1,024 | 6,000 |
| 2010/04/06 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 2010/04/05 | 978 | 991 | 969 | 991 | 7,000 |
| 2010/04/02 | 951 | 951 | 951 | 951 | 2,000 |
| 2010/04/01 | 959 | 969 | 959 | 965 | 6,000 |
| 2010/03/31 | 945 | 945 | 944 | 944 | 5,000 |
| 2010/03/30 | 923 | 923 | 923 | 923 | 1,000 |
| 2010/03/29 | 885 | 900 | 885 | 900 | 9,000 |
| 2010/03/26 | 888 | 903 | 886 | 900 | 14,000 |
| 2010/03/25 | 883 | 883 | 882 | 882 | 5,000 |
| 2010/03/24 | 872 | 872 | 872 | 872 | 1,000 |
| 2010/03/23 | 875 | 890 | 872 | 872 | 40,000 |
| 2010/03/19 | 862 | 875 | 862 | 870 | 3,000 |
| 2010/03/18 | 863 | 867 | 861 | 864 | 23,000 |
| 2010/03/17 | 860 | 860 | 860 | 860 | 1,000 |
| 2010/03/16 | 858 | 858 | 850 | 850 | 20,000 |
| 2010/03/15 | 854 | 855 | 854 | 855 | 6,000 |
| 2010/03/12 | 846 | 855 | 846 | 855 | 24,000 |
| 2010/03/11 | 860 | 860 | 849 | 853 | 12,000 |
| 2010/03/10 | 851 | 851 | 846 | 846 | 5,000 |
| 2010/03/09 | 849 | 861 | 849 | 849 | 49,000 |
| 2010/03/08 | 853 | 859 | 850 | 853 | 29,000 |
| 2010/03/05 | 856 | 856 | 856 | 856 | 1,000 |
| 2010/03/04 | 856 | 856 | 847 | 852 | 9,000 |
| 2010/03/03 | 863 | 863 | 863 | 863 | 1,000 |
| 2010/03/02 | 856 | 856 | 856 | 856 | 1,000 |
| 2010/03/01 | 868 | 880 | 868 | 870 | 12,000 |
| 2010/02/26 | 864 | 864 | 858 | 858 | 4,000 |
| 2010/02/25 | 864 | 864 | 864 | 864 | 1,000 |
| 2010/02/24 | 874 | 874 | 874 | 874 | 2,000 |
| 2010/02/23 | 886 | 886 | 879 | 879 | 2,000 |
| 2010/02/22 | 869 | 879 | 864 | 874 | 36,000 |
| 2010/02/19 | 859 | 859 | 854 | 854 | 4,000 |
| 2010/02/18 | 859 | 859 | 853 | 853 | 2,000 |
| 2010/02/17 | 849 | 856 | 848 | 856 | 62,000 |
| 2010/02/16 | 876 | 876 | 855 | 857 | 16,000 |
| 2010/02/15 | 885 | 885 | 878 | 878 | 14,000 |
| 2010/02/12 | 889 | 889 | 889 | 889 | 2,000 |
| 2010/02/10 | 898 | 898 | 898 | 898 | 1,000 |
| 2010/02/09 | 898 | 898 | 898 | 898 | 1,000 |
| 2010/02/08 | 899 | 899 | 889 | 892 | 27,000 |
| 2010/02/05 | 897 | 897 | 897 | 897 | 3,000 |
| 2010/02/04 | 901 | 909 | 900 | 908 | 18,000 |
| 2010/02/03 | 893 | 893 | 893 | 893 | 1,000 |
| 2010/02/02 | 892 | 906 | 892 | 904 | 3,000 |
| 2010/02/01 | 895 | 900 | 893 | 900 | 5,000 |
| 2010/01/29 | 909 | 909 | 896 | 896 | 2,000 |
| 2010/01/28 | 898 | 918 | 898 | 918 | 10,000 |
| 2010/01/27 | 893 | 903 | 893 | 902 | 40,000 |
| 2010/01/26 | 897 | 897 | 891 | 892 | 4,000 |
| 2010/01/25 | 904 | 904 | 897 | 897 | 2,000 |
| 2010/01/22 | 923 | 923 | 898 | 904 | 8,000 |
| 2010/01/21 | 906 | 916 | 900 | 910 | 37,000 |
| 2010/01/20 | 903 | 912 | 901 | 902 | 29,000 |
| 2010/01/19 | 906 | 906 | 906 | 906 | 2,000 |
| 2010/01/18 | 893 | 906 | 893 | 906 | 3,000 |
| 2010/01/15 | 908 | 908 | 902 | 902 | 7,000 |
| 2010/01/14 | 912 | 912 | 912 | 912 | 1,000 |
| 2010/01/13 | 905 | 905 | 905 | 905 | 1,000 |
| 2010/01/12 | 909 | 910 | 909 | 909 | 4,000 |
| 2010/01/08 | 900 | 900 | 900 | 900 | 3,000 |
| 2010/01/07 | 900 | 908 | 900 | 905 | 36,000 |
| 2010/01/06 | 887 | 894 | 887 | 894 | 2,000 |
| 2010/01/05 | 927 | 927 | 927 | 927 | 1,000 |
| 2010/01/04 | 912 | 912 | 912 | 912 | 1,000 |