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 |
---|---|---|---|---|---|
2013/12/30 | 903 | 914 | 903 | 914 | 28,000 |
2013/12/27 | 910 | 917 | 900 | 916 | 40,000 |
2013/12/26 | 889 | 905 | 889 | 899 | 35,000 |
2013/12/25 | 892 | 897 | 889 | 891 | 27,000 |
2013/12/24 | 890 | 898 | 888 | 892 | 60,000 |
2013/12/20 | 883 | 888 | 882 | 887 | 22,000 |
2013/12/19 | 886 | 890 | 881 | 886 | 22,000 |
2013/12/18 | 877 | 886 | 877 | 884 | 20,000 |
2013/12/17 | 873 | 891 | 873 | 882 | 28,000 |
2013/12/16 | 876 | 877 | 872 | 872 | 19,000 |
2013/12/13 | 880 | 888 | 875 | 876 | 95,000 |
2013/12/12 | 891 | 901 | 891 | 894 | 9,000 |
2013/12/11 | 893 | 894 | 890 | 892 | 6,000 |
2013/12/10 | 899 | 903 | 893 | 894 | 20,000 |
2013/12/09 | 903 | 903 | 898 | 899 | 12,000 |
2013/12/06 | 883 | 908 | 883 | 894 | 15,000 |
2013/12/05 | 901 | 905 | 895 | 898 | 31,000 |
2013/12/04 | 910 | 919 | 902 | 902 | 23,000 |
2013/12/03 | 916 | 916 | 910 | 910 | 5,000 |
2013/12/02 | 910 | 917 | 910 | 916 | 15,000 |
2013/11/29 | 926 | 926 | 913 | 917 | 20,000 |
2013/11/28 | 917 | 928 | 914 | 926 | 27,000 |
2013/11/27 | 929 | 929 | 916 | 925 | 12,000 |
2013/11/26 | 918 | 932 | 918 | 930 | 17,000 |
2013/11/25 | 921 | 932 | 921 | 931 | 9,000 |
2013/11/22 | 932 | 932 | 921 | 921 | 17,000 |
2013/11/21 | 922 | 933 | 904 | 927 | 86,000 |
2013/11/20 | 904 | 908 | 901 | 907 | 21,000 |
2013/11/19 | 925 | 925 | 908 | 913 | 16,000 |
2013/11/18 | 911 | 921 | 911 | 916 | 14,000 |
2013/11/15 | 900 | 920 | 900 | 920 | 25,000 |
2013/11/14 | 897 | 909 | 897 | 906 | 16,000 |
2013/11/13 | 891 | 898 | 881 | 894 | 19,000 |
2013/11/12 | 880 | 891 | 880 | 891 | 17,000 |
2013/11/11 | 869 | 890 | 869 | 876 | 41,000 |
2013/11/08 | 869 | 871 | 868 | 868 | 14,000 |
2013/11/07 | 874 | 879 | 870 | 870 | 17,000 |
2013/11/06 | 866 | 878 | 866 | 876 | 15,000 |
2013/11/05 | 889 | 889 | 865 | 866 | 35,000 |
2013/11/01 | 896 | 901 | 885 | 888 | 22,000 |
2013/10/31 | 886 | 894 | 886 | 888 | 13,000 |
2013/10/30 | 881 | 889 | 880 | 889 | 42,000 |
2013/10/29 | 881 | 887 | 881 | 887 | 21,000 |
2013/10/28 | 892 | 894 | 890 | 894 | 17,000 |
2013/10/25 | 903 | 903 | 891 | 892 | 8,000 |
2013/10/24 | 890 | 903 | 889 | 903 | 17,000 |
2013/10/23 | 919 | 926 | 895 | 899 | 23,000 |
2013/10/22 | 923 | 926 | 917 | 918 | 17,000 |
2013/10/21 | 900 | 909 | 900 | 908 | 44,000 |
2013/10/18 | 895 | 895 | 889 | 894 | 18,000 |
2013/10/17 | 880 | 895 | 880 | 888 | 15,000 |
2013/10/16 | 880 | 885 | 875 | 884 | 18,000 |
2013/10/15 | 878 | 899 | 878 | 895 | 8,000 |
2013/10/11 | 876 | 890 | 876 | 884 | 17,000 |
2013/10/10 | 867 | 879 | 867 | 873 | 18,000 |
2013/10/09 | 866 | 869 | 861 | 867 | 20,000 |
2013/10/08 | 871 | 875 | 865 | 865 | 33,000 |
2013/10/07 | 887 | 887 | 867 | 870 | 24,000 |
2013/10/04 | 902 | 902 | 887 | 887 | 21,000 |
2013/10/03 | 900 | 905 | 900 | 901 | 26,000 |
2013/10/02 | 903 | 903 | 900 | 902 | 21,000 |
2013/10/01 | 908 | 921 | 907 | 913 | 16,000 |
2013/09/30 | 915 | 917 | 908 | 908 | 10,000 |
2013/09/27 | 907 | 913 | 907 | 913 | 17,000 |
2013/09/26 | 900 | 926 | 900 | 906 | 21,000 |
2013/09/25 | 915 | 915 | 903 | 906 | 15,000 |
2013/09/24 | 934 | 934 | 909 | 914 | 64,000 |
2013/09/20 | 926 | 938 | 922 | 934 | 28,000 |
2013/09/19 | 926 | 946 | 912 | 936 | 23,000 |
2013/09/18 | 922 | 930 | 922 | 926 | 24,000 |
2013/09/17 | 934 | 934 | 924 | 930 | 14,000 |
2013/09/13 | 905 | 919 | 905 | 919 | 52,000 |
2013/09/12 | 929 | 929 | 914 | 919 | 15,000 |
2013/09/11 | 936 | 936 | 929 | 929 | 8,000 |
2013/09/10 | 911 | 931 | 911 | 925 | 38,000 |
2013/09/09 | 910 | 911 | 895 | 911 | 10,000 |
2013/09/06 | 900 | 901 | 899 | 901 | 13,000 |
2013/09/05 | 883 | 897 | 883 | 897 | 12,000 |
2013/09/04 | 890 | 890 | 888 | 888 | 2,000 |
2013/09/03 | 889 | 890 | 888 | 889 | 13,000 |
2013/09/02 | 875 | 882 | 873 | 881 | 15,000 |
2013/08/30 | 890 | 892 | 877 | 878 | 42,000 |
2013/08/29 | 894 | 895 | 891 | 891 | 15,000 |
2013/08/28 | 893 | 903 | 893 | 893 | 26,000 |
2013/08/27 | 898 | 915 | 898 | 905 | 14,000 |
2013/08/26 | 910 | 910 | 903 | 907 | 5,000 |
2013/08/23 | 903 | 909 | 901 | 904 | 11,000 |
2013/08/22 | 913 | 913 | 900 | 903 | 22,000 |
2013/08/21 | 905 | 915 | 904 | 904 | 52,000 |
2013/08/20 | 913 | 914 | 903 | 903 | 18,000 |
2013/08/19 | 907 | 913 | 907 | 913 | 9,000 |
2013/08/16 | 913 | 922 | 913 | 915 | 29,000 |
2013/08/15 | 919 | 929 | 919 | 928 | 57,000 |
2013/08/14 | 910 | 918 | 910 | 918 | 30,000 |
2013/08/13 | 910 | 910 | 909 | 910 | 30,000 |
2013/08/12 | 914 | 915 | 905 | 910 | 33,000 |
2013/08/09 | 918 | 918 | 913 | 914 | 35,000 |
2013/08/08 | 922 | 923 | 918 | 918 | 41,000 |
2013/08/07 | 925 | 927 | 919 | 922 | 46,000 |
2013/08/06 | 937 | 937 | 927 | 928 | 11,000 |
2013/08/05 | 923 | 932 | 922 | 925 | 39,000 |
2013/08/02 | 926 | 930 | 922 | 928 | 26,000 |
2013/08/01 | 925 | 928 | 920 | 926 | 27,000 |
2013/07/31 | 940 | 940 | 925 | 925 | 46,000 |
2013/07/30 | 932 | 935 | 929 | 931 | 26,000 |
2013/07/29 | 948 | 949 | 931 | 932 | 56,000 |
2013/07/26 | 957 | 960 | 948 | 948 | 52,000 |
2013/07/25 | 964 | 965 | 956 | 957 | 39,000 |
2013/07/24 | 967 | 972 | 960 | 964 | 20,000 |
2013/07/23 | 966 | 966 | 960 | 961 | 25,000 |
2013/07/22 | 962 | 969 | 958 | 960 | 65,000 |
2013/07/19 | 975 | 975 | 957 | 962 | 73,000 |
2013/07/18 | 976 | 985 | 968 | 975 | 48,000 |
2013/07/17 | 974 | 977 | 971 | 973 | 12,000 |
2013/07/16 | 977 | 978 | 965 | 974 | 37,000 |
2013/07/12 | 970 | 977 | 970 | 977 | 8,000 |
2013/07/11 | 977 | 977 | 977 | 977 | 1,000 |
2013/07/10 | 989 | 999 | 978 | 978 | 13,000 |
2013/07/09 | 987 | 989 | 987 | 989 | 4,000 |
2013/07/08 | 1,005 | 1,005 | 989 | 989 | 9,000 |
2013/07/05 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 |
2013/07/04 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 |
2013/07/03 | 988 | 988 | 988 | 988 | 5,000 |
2013/07/02 | 995 | 1,005 | 995 | 1,005 | 3,000 |
2013/07/01 | 1,009 | 1,009 | 990 | 993 | 4,000 |
2013/06/28 | 1,009 | 1,009 | 1,009 | 1,009 | 6,000 |
2013/06/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
2013/06/26 | 998 | 998 | 971 | 971 | 9,000 |
2013/06/25 | 988 | 988 | 988 | 988 | 1,000 |
2013/06/24 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
2013/06/21 | 1,019 | 1,028 | 990 | 1,008 | 56,000 |
2013/06/20 | 1,010 | 1,020 | 1,000 | 1,019 | 6,000 |
2013/06/19 | 991 | 1,003 | 991 | 1,000 | 12,000 |
2013/06/18 | 997 | 1,015 | 972 | 1,015 | 17,000 |
2013/06/17 | 970 | 970 | 969 | 969 | 3,000 |
2013/06/14 | 960 | 965 | 960 | 962 | 70,000 |
2013/06/13 | 972 | 972 | 965 | 967 | 3,000 |
2013/06/12 | 976 | 976 | 972 | 972 | 3,000 |
2013/06/11 | 981 | 981 | 981 | 981 | 3,000 |
2013/06/10 | 984 | 1,004 | 974 | 981 | 22,000 |
2013/06/07 | 983 | 983 | 951 | 951 | 14,000 |
2013/06/06 | 977 | 984 | 977 | 984 | 2,000 |
2013/06/05 | 997 | 997 | 992 | 992 | 2,000 |
2013/06/04 | 1,008 | 1,008 | 985 | 997 | 8,000 |
2013/06/03 | 997 | 1,012 | 993 | 993 | 8,000 |
2013/05/31 | 996 | 996 | 996 | 996 | 1,000 |
2013/05/30 | 1,001 | 1,003 | 998 | 998 | 9,000 |
2013/05/29 | 1,006 | 1,007 | 996 | 1,007 | 7,000 |
2013/05/28 | 1,003 | 1,003 | 1,003 | 1,003 | 7,000 |
2013/05/27 | 1,020 | 1,020 | 1,001 | 1,002 | 5,000 |
2013/05/24 | 1,045 | 1,045 | 1,021 | 1,027 | 7,000 |
2013/05/23 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 |
2013/05/22 | 1,066 | 1,066 | 1,066 | 1,066 | 2,000 |
2013/05/21 | 1,064 | 1,070 | 1,064 | 1,069 | 23,000 |
2013/05/20 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
2013/05/17 | 1,028 | 1,059 | 1,028 | 1,059 | 5,000 |
2013/05/16 | 1,065 | 1,065 | 1,058 | 1,058 | 3,000 |
2013/05/15 | 1,062 | 1,062 | 1,060 | 1,060 | 4,000 |
2013/05/14 | 1,058 | 1,074 | 1,058 | 1,066 | 15,000 |
2013/05/13 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 |
2013/05/10 | 1,069 | 1,075 | 1,069 | 1,070 | 11,000 |
2013/05/09 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
2013/05/08 | 1,066 | 1,071 | 1,066 | 1,071 | 4,000 |
2013/05/07 | 1,071 | 1,071 | 1,062 | 1,062 | 2,000 |
2013/05/02 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
2013/05/01 | 1,062 | 1,070 | 1,061 | 1,061 | 16,000 |
2013/04/30 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 |
2013/04/26 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
2013/04/25 | 1,058 | 1,058 | 1,058 | 1,058 | 3,000 |
2013/04/24 | 1,079 | 1,079 | 1,053 | 1,053 | 3,000 |
2013/04/23 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
2013/04/22 | 1,058 | 1,070 | 1,058 | 1,068 | 25,000 |
2013/04/19 | 1,053 | 1,058 | 1,053 | 1,058 | 4,000 |
2013/04/18 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
2013/04/17 | 1,044 | 1,052 | 1,044 | 1,052 | 3,000 |
2013/04/16 | 1,040 | 1,042 | 1,011 | 1,038 | 8,000 |
2013/04/15 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
2013/04/12 | 1,104 | 1,104 | 1,077 | 1,077 | 7,000 |
2013/04/11 | 1,114 | 1,114 | 1,112 | 1,112 | 4,000 |
2013/04/10 | 1,147 | 1,147 | 1,114 | 1,140 | 15,000 |
2013/04/09 | 1,110 | 1,147 | 1,110 | 1,147 | 5,000 |
2013/04/08 | 1,069 | 1,125 | 1,069 | 1,125 | 10,000 |
2013/04/05 | 1,088 | 1,088 | 1,061 | 1,069 | 7,000 |
2013/04/04 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
2013/04/03 | 1,064 | 1,064 | 1,059 | 1,059 | 5,000 |
2013/04/02 | 1,057 | 1,060 | 1,057 | 1,060 | 4,000 |
2013/04/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
2013/03/29 | 1,037 | 1,051 | 1,037 | 1,040 | 8,000 |
2013/03/28 | 1,047 | 1,047 | 1,036 | 1,036 | 2,000 |
2013/03/27 | 1,048 | 1,048 | 1,048 | 1,048 | 5,000 |
2013/03/26 | 1,065 | 1,065 | 1,065 | 1,065 | 6,000 |
2013/03/25 | 1,083 | 1,083 | 1,071 | 1,071 | 7,000 |
2013/03/22 | 1,083 | 1,083 | 1,083 | 1,083 | 5,000 |
2013/03/21 | 1,103 | 1,113 | 1,080 | 1,080 | 27,000 |
2013/03/19 | 1,097 | 1,103 | 1,097 | 1,103 | 4,000 |
2013/03/18 | 1,086 | 1,090 | 1,086 | 1,088 | 3,000 |
2013/03/15 | 1,063 | 1,064 | 1,063 | 1,064 | 3,000 |
2013/03/14 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 |
2013/03/13 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
2013/03/12 | 1,072 | 1,072 | 1,071 | 1,071 | 6,000 |
2013/03/11 | 1,058 | 1,075 | 1,058 | 1,075 | 13,000 |
2013/03/08 | 1,058 | 1,058 | 1,058 | 1,058 | 65,000 |
2013/03/07 | 1,069 | 1,080 | 1,069 | 1,080 | 20,000 |
2013/03/06 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
2013/03/05 | 1,063 | 1,065 | 1,055 | 1,061 | 19,000 |
2013/03/04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
2013/03/01 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
2013/02/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
2013/02/27 | 1,079 | 1,079 | 1,053 | 1,053 | 4,000 |
2013/02/26 | 1,065 | 1,073 | 1,060 | 1,073 | 15,000 |
2013/02/25 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 |
2013/02/22 | 1,054 | 1,054 | 1,054 | 1,054 | 3,000 |
2013/02/21 | 1,058 | 1,067 | 1,058 | 1,058 | 24,000 |
2013/02/20 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
2013/02/19 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 |
2013/02/18 | 1,046 | 1,053 | 1,043 | 1,053 | 4,000 |
2013/02/15 | 1,055 | 1,055 | 1,053 | 1,053 | 43,000 |
2013/02/14 | 1,053 | 1,055 | 1,053 | 1,055 | 4,000 |
2013/02/13 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
2013/02/12 | 1,066 | 1,067 | 1,051 | 1,053 | 19,000 |
2013/02/08 | 1,050 | 1,052 | 1,050 | 1,052 | 3,000 |
2013/02/07 | 1,054 | 1,054 | 1,054 | 1,054 | 3,000 |
2013/02/06 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 |
2013/02/05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
2013/02/04 | 1,069 | 1,070 | 1,060 | 1,060 | 18,000 |
2013/02/01 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
2013/01/31 | 1,072 | 1,072 | 1,056 | 1,063 | 12,000 |
2013/01/30 | 1,079 | 1,080 | 1,075 | 1,080 | 14,000 |
2013/01/29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
2013/01/28 | 1,040 | 1,080 | 1,040 | 1,070 | 10,000 |
2013/01/25 | 1,050 | 1,087 | 1,050 | 1,087 | 27,000 |
2013/01/24 | 1,039 | 1,055 | 1,039 | 1,040 | 4,000 |
2013/01/23 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 |
2013/01/22 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 |
2013/01/21 | 1,078 | 1,084 | 1,078 | 1,084 | 20,000 |
2013/01/18 | 1,085 | 1,085 | 1,080 | 1,080 | 3,000 |
2013/01/17 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 |
2013/01/16 | 1,096 | 1,096 | 1,080 | 1,080 | 10,000 |
2013/01/15 | 1,072 | 1,087 | 1,072 | 1,087 | 2,000 |
2013/01/11 | 1,074 | 1,099 | 1,074 | 1,099 | 14,000 |
2013/01/10 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 |
2013/01/09 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 |
2013/01/08 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
2013/01/07 | 1,108 | 1,109 | 1,098 | 1,099 | 29,000 |
2013/01/04 | 1,095 | 1,095 | 1,094 | 1,094 | 8,000 |