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 |
---|---|---|---|---|---|
2016/12/30 | 1,151 | 1,174 | 1,151 | 1,174 | 13,000 |
2016/12/29 | 1,163 | 1,178 | 1,153 | 1,178 | 51,000 |
2016/12/28 | 1,167 | 1,186 | 1,167 | 1,171 | 21,000 |
2016/12/27 | 1,164 | 1,191 | 1,162 | 1,186 | 57,000 |
2016/12/26 | 1,177 | 1,180 | 1,170 | 1,180 | 16,000 |
2016/12/22 | 1,157 | 1,193 | 1,138 | 1,193 | 78,000 |
2016/12/21 | 1,171 | 1,171 | 1,143 | 1,150 | 42,000 |
2016/12/20 | 1,174 | 1,185 | 1,164 | 1,177 | 66,000 |
2016/12/19 | 1,147 | 1,179 | 1,147 | 1,172 | 66,000 |
2016/12/16 | 1,154 | 1,167 | 1,136 | 1,163 | 46,000 |
2016/12/15 | 1,169 | 1,169 | 1,139 | 1,142 | 87,000 |
2016/12/14 | 1,178 | 1,182 | 1,147 | 1,157 | 22,000 |
2016/12/13 | 1,146 | 1,179 | 1,143 | 1,178 | 55,000 |
2016/12/12 | 1,140 | 1,148 | 1,135 | 1,146 | 37,000 |
2016/12/09 | 1,137 | 1,145 | 1,135 | 1,138 | 47,000 |
2016/12/08 | 1,182 | 1,182 | 1,146 | 1,151 | 101,000 |
2016/12/07 | 1,169 | 1,178 | 1,160 | 1,167 | 48,000 |
2016/12/06 | 1,160 | 1,162 | 1,152 | 1,152 | 54,000 |
2016/12/05 | 1,167 | 1,167 | 1,145 | 1,147 | 31,000 |
2016/12/02 | 1,168 | 1,172 | 1,156 | 1,165 | 32,000 |
2016/12/01 | 1,170 | 1,183 | 1,152 | 1,157 | 44,000 |
2016/11/30 | 1,186 | 1,192 | 1,152 | 1,169 | 92,000 |
2016/11/29 | 1,160 | 1,186 | 1,160 | 1,186 | 39,000 |
2016/11/28 | 1,180 | 1,186 | 1,176 | 1,181 | 30,000 |
2016/11/25 | 1,180 | 1,193 | 1,174 | 1,179 | 78,000 |
2016/11/24 | 1,200 | 1,203 | 1,188 | 1,191 | 60,000 |
2016/11/22 | 1,195 | 1,199 | 1,184 | 1,195 | 47,000 |
2016/11/21 | 1,140 | 1,182 | 1,137 | 1,177 | 63,000 |
2016/11/18 | 1,140 | 1,143 | 1,134 | 1,137 | 41,000 |
2016/11/17 | 1,105 | 1,137 | 1,104 | 1,130 | 67,000 |
2016/11/16 | 1,093 | 1,126 | 1,091 | 1,126 | 53,000 |
2016/11/15 | 1,122 | 1,122 | 1,085 | 1,097 | 34,000 |
2016/11/14 | 1,105 | 1,130 | 1,101 | 1,107 | 28,000 |
2016/11/11 | 1,137 | 1,137 | 1,086 | 1,087 | 61,000 |
2016/11/10 | 1,086 | 1,113 | 1,082 | 1,111 | 89,000 |
2016/11/09 | 1,108 | 1,127 | 1,070 | 1,072 | 103,000 |
2016/11/08 | 1,119 | 1,126 | 1,108 | 1,114 | 53,000 |
2016/11/07 | 1,121 | 1,121 | 1,110 | 1,112 | 51,000 |
2016/11/04 | 1,098 | 1,111 | 1,092 | 1,111 | 78,000 |
2016/11/02 | 1,121 | 1,124 | 1,103 | 1,123 | 53,000 |
2016/11/01 | 1,104 | 1,122 | 1,094 | 1,121 | 73,000 |
2016/10/31 | 1,096 | 1,102 | 1,069 | 1,100 | 54,000 |
2016/10/28 | 1,083 | 1,099 | 1,076 | 1,097 | 186,000 |
2016/10/27 | 1,086 | 1,088 | 1,076 | 1,083 | 69,000 |
2016/10/26 | 1,084 | 1,087 | 1,076 | 1,087 | 48,000 |
2016/10/25 | 1,078 | 1,080 | 1,061 | 1,077 | 72,000 |
2016/10/24 | 1,097 | 1,098 | 1,078 | 1,078 | 37,000 |
2016/10/21 | 1,090 | 1,097 | 1,087 | 1,093 | 48,000 |
2016/10/20 | 1,046 | 1,087 | 1,045 | 1,087 | 75,000 |
2016/10/19 | 1,060 | 1,062 | 1,048 | 1,059 | 43,000 |
2016/10/18 | 1,037 | 1,061 | 1,037 | 1,053 | 44,000 |
2016/10/17 | 989 | 1,040 | 989 | 1,037 | 74,000 |
2016/10/14 | 941 | 990 | 941 | 989 | 96,000 |
2016/10/13 | 945 | 945 | 934 | 942 | 47,000 |
2016/10/12 | 939 | 952 | 939 | 944 | 99,000 |
2016/10/11 | 940 | 951 | 940 | 949 | 37,000 |
2016/10/07 | 965 | 967 | 946 | 949 | 44,000 |
2016/10/06 | 972 | 977 | 966 | 974 | 27,000 |
2016/10/05 | 970 | 984 | 969 | 984 | 39,000 |
2016/10/04 | 962 | 968 | 948 | 966 | 47,000 |
2016/10/03 | 958 | 958 | 938 | 947 | 13,000 |
2016/09/30 | 955 | 957 | 946 | 946 | 27,000 |
2016/09/29 | 968 | 975 | 945 | 971 | 44,000 |
2016/09/28 | 955 | 960 | 947 | 960 | 31,000 |
2016/09/27 | 942 | 950 | 934 | 950 | 43,000 |
2016/09/26 | 936 | 945 | 936 | 944 | 23,000 |
2016/09/23 | 933 | 945 | 933 | 945 | 58,000 |
2016/09/21 | 941 | 951 | 940 | 948 | 62,000 |
2016/09/20 | 943 | 943 | 936 | 937 | 39,000 |
2016/09/16 | 935 | 936 | 933 | 933 | 15,000 |
2016/09/15 | 941 | 941 | 932 | 932 | 16,000 |
2016/09/14 | 939 | 948 | 939 | 941 | 27,000 |
2016/09/13 | 936 | 943 | 936 | 939 | 9,000 |
2016/09/12 | 941 | 942 | 932 | 936 | 32,000 |
2016/09/09 | 946 | 948 | 940 | 941 | 38,000 |
2016/09/08 | 941 | 951 | 941 | 945 | 33,000 |
2016/09/07 | 949 | 950 | 944 | 950 | 22,000 |
2016/09/06 | 953 | 953 | 942 | 949 | 11,000 |
2016/09/05 | 956 | 956 | 947 | 947 | 6,000 |
2016/09/02 | 954 | 960 | 949 | 953 | 27,000 |
2016/09/01 | 956 | 956 | 941 | 954 | 22,000 |
2016/08/31 | 950 | 957 | 950 | 954 | 17,000 |
2016/08/30 | 950 | 950 | 947 | 948 | 5,000 |
2016/08/29 | 953 | 954 | 941 | 950 | 13,000 |
2016/08/26 | 952 | 955 | 947 | 951 | 16,000 |
2016/08/25 | 946 | 953 | 945 | 951 | 7,000 |
2016/08/24 | 935 | 946 | 935 | 946 | 4,000 |
2016/08/23 | 952 | 970 | 941 | 941 | 54,000 |
2016/08/22 | 951 | 970 | 948 | 950 | 34,000 |
2016/08/19 | 964 | 979 | 945 | 947 | 16,000 |
2016/08/18 | 950 | 956 | 940 | 949 | 36,000 |
2016/08/17 | 970 | 974 | 947 | 971 | 35,000 |
2016/08/16 | 1,001 | 1,001 | 980 | 981 | 47,000 |
2016/08/15 | 985 | 1,000 | 985 | 990 | 5,000 |
2016/08/12 | 987 | 987 | 980 | 980 | 24,000 |
2016/08/10 | 1,000 | 1,000 | 982 | 987 | 27,000 |
2016/08/09 | 1,002 | 1,003 | 1,000 | 1,003 | 8,000 |
2016/08/08 | 1,001 | 1,004 | 990 | 1,004 | 23,000 |
2016/08/05 | 1,003 | 1,004 | 1,000 | 1,004 | 6,000 |
2016/08/04 | 1,011 | 1,011 | 1,011 | 1,011 | 4,000 |
2016/08/03 | 1,028 | 1,028 | 1,014 | 1,015 | 15,000 |
2016/08/02 | 1,031 | 1,037 | 1,031 | 1,035 | 19,000 |
2016/08/01 | 1,055 | 1,061 | 1,047 | 1,055 | 27,000 |
2016/07/29 | 1,055 | 1,055 | 1,048 | 1,048 | 8,000 |
2016/07/28 | 1,057 | 1,057 | 1,038 | 1,049 | 29,000 |
2016/07/27 | 1,032 | 1,048 | 1,032 | 1,046 | 29,000 |
2016/07/26 | 1,042 | 1,044 | 1,030 | 1,032 | 21,000 |
2016/07/25 | 1,033 | 1,056 | 1,033 | 1,042 | 25,000 |
2016/07/22 | 1,050 | 1,055 | 1,038 | 1,041 | 24,000 |
2016/07/21 | 1,060 | 1,060 | 1,041 | 1,043 | 25,000 |
2016/07/20 | 1,024 | 1,054 | 1,024 | 1,041 | 29,000 |
2016/07/19 | 1,021 | 1,032 | 1,010 | 1,017 | 29,000 |
2016/07/15 | 1,022 | 1,022 | 1,021 | 1,021 | 15,000 |
2016/07/14 | 1,022 | 1,025 | 1,018 | 1,022 | 33,000 |
2016/07/13 | 1,028 | 1,040 | 1,021 | 1,024 | 38,000 |
2016/07/12 | 1,028 | 1,035 | 1,025 | 1,025 | 43,000 |
2016/07/11 | 1,033 | 1,054 | 1,018 | 1,028 | 56,000 |
2016/07/08 | 1,054 | 1,056 | 1,024 | 1,032 | 47,000 |
2016/07/07 | 1,062 | 1,078 | 1,062 | 1,069 | 37,000 |
2016/07/06 | 1,068 | 1,078 | 1,061 | 1,078 | 32,000 |
2016/07/05 | 1,075 | 1,118 | 1,068 | 1,098 | 36,000 |
2016/07/04 | 1,060 | 1,084 | 1,054 | 1,075 | 20,000 |
2016/07/01 | 1,061 | 1,076 | 1,060 | 1,067 | 18,000 |
2016/06/30 | 1,047 | 1,086 | 1,046 | 1,069 | 34,000 |
2016/06/29 | 1,059 | 1,059 | 1,034 | 1,040 | 23,000 |
2016/06/28 | 1,083 | 1,089 | 1,021 | 1,032 | 50,000 |
2016/06/27 | 1,103 | 1,134 | 1,059 | 1,109 | 47,000 |
2016/06/24 | 1,123 | 1,147 | 1,086 | 1,098 | 34,000 |
2016/06/23 | 1,151 | 1,151 | 1,126 | 1,136 | 7,000 |
2016/06/22 | 1,146 | 1,156 | 1,137 | 1,151 | 25,000 |
2016/06/21 | 1,160 | 1,187 | 1,116 | 1,128 | 70,000 |
2016/06/20 | 1,063 | 1,100 | 1,063 | 1,100 | 19,000 |
2016/06/17 | 1,102 | 1,102 | 1,051 | 1,051 | 32,000 |
2016/06/16 | 1,102 | 1,102 | 1,097 | 1,102 | 8,000 |
2016/06/15 | 1,105 | 1,139 | 1,099 | 1,120 | 22,000 |
2016/06/14 | 1,134 | 1,134 | 1,118 | 1,118 | 14,000 |
2016/06/13 | 1,150 | 1,168 | 1,137 | 1,141 | 22,000 |
2016/06/10 | 1,200 | 1,200 | 1,155 | 1,171 | 78,000 |
2016/06/09 | 1,179 | 1,182 | 1,167 | 1,174 | 14,000 |
2016/06/08 | 1,194 | 1,194 | 1,171 | 1,179 | 20,000 |
2016/06/07 | 1,196 | 1,196 | 1,175 | 1,180 | 23,000 |
2016/06/06 | 1,194 | 1,196 | 1,192 | 1,196 | 13,000 |
2016/06/03 | 1,165 | 1,196 | 1,165 | 1,196 | 10,000 |
2016/06/02 | 1,195 | 1,195 | 1,180 | 1,181 | 11,000 |
2016/06/01 | 1,200 | 1,200 | 1,180 | 1,199 | 21,000 |
2016/05/31 | 1,215 | 1,222 | 1,200 | 1,218 | 92,000 |
2016/05/30 | 1,192 | 1,207 | 1,181 | 1,206 | 24,000 |
2016/05/27 | 1,188 | 1,205 | 1,188 | 1,205 | 8,000 |
2016/05/26 | 1,193 | 1,193 | 1,184 | 1,190 | 11,000 |
2016/05/25 | 1,183 | 1,198 | 1,164 | 1,193 | 22,000 |
2016/05/24 | 1,193 | 1,217 | 1,173 | 1,188 | 28,000 |
2016/05/23 | 1,185 | 1,195 | 1,185 | 1,192 | 23,000 |
2016/05/20 | 1,163 | 1,195 | 1,163 | 1,185 | 9,000 |
2016/05/19 | 1,152 | 1,187 | 1,150 | 1,166 | 14,000 |
2016/05/18 | 1,168 | 1,168 | 1,144 | 1,162 | 9,000 |
2016/05/17 | 1,162 | 1,185 | 1,162 | 1,169 | 17,000 |
2016/05/16 | 1,119 | 1,147 | 1,113 | 1,141 | 19,000 |
2016/05/13 | 1,130 | 1,130 | 1,116 | 1,119 | 21,000 |
2016/05/12 | 1,179 | 1,179 | 1,149 | 1,159 | 7,000 |
2016/05/11 | 1,183 | 1,183 | 1,155 | 1,179 | 17,000 |
2016/05/10 | 1,141 | 1,193 | 1,141 | 1,182 | 29,000 |
2016/05/09 | 1,118 | 1,141 | 1,118 | 1,141 | 12,000 |
2016/05/06 | 1,127 | 1,127 | 1,117 | 1,127 | 27,000 |
2016/05/02 | 1,125 | 1,126 | 1,119 | 1,119 | 11,000 |
2016/04/28 | 1,200 | 1,200 | 1,144 | 1,155 | 18,000 |
2016/04/27 | 1,178 | 1,200 | 1,159 | 1,200 | 17,000 |
2016/04/26 | 1,223 | 1,223 | 1,155 | 1,183 | 21,000 |
2016/04/25 | 1,188 | 1,230 | 1,174 | 1,230 | 13,000 |
2016/04/22 | 1,236 | 1,241 | 1,190 | 1,203 | 37,000 |
2016/04/21 | 1,150 | 1,241 | 1,150 | 1,234 | 57,000 |
2016/04/20 | 1,135 | 1,158 | 1,135 | 1,148 | 22,000 |
2016/04/19 | 1,153 | 1,153 | 1,135 | 1,140 | 7,000 |
2016/04/18 | 1,150 | 1,153 | 1,128 | 1,153 | 18,000 |
2016/04/15 | 1,135 | 1,160 | 1,135 | 1,158 | 34,000 |
2016/04/14 | 1,103 | 1,131 | 1,103 | 1,123 | 23,000 |
2016/04/13 | 1,123 | 1,123 | 1,108 | 1,108 | 6,000 |
2016/04/12 | 1,130 | 1,160 | 1,094 | 1,115 | 23,000 |
2016/04/11 | 1,138 | 1,139 | 1,048 | 1,103 | 30,000 |
2016/04/08 | 1,091 | 1,152 | 1,083 | 1,136 | 45,000 |
2016/04/07 | 1,148 | 1,172 | 1,117 | 1,121 | 72,000 |
2016/04/06 | 1,105 | 1,147 | 1,105 | 1,140 | 43,000 |
2016/04/05 | 1,065 | 1,134 | 1,049 | 1,105 | 47,000 |
2016/04/04 | 1,019 | 1,068 | 1,018 | 1,068 | 19,000 |
2016/04/01 | 1,006 | 1,019 | 992 | 1,006 | 52,000 |
2016/03/31 | 1,050 | 1,065 | 1,005 | 1,005 | 12,000 |
2016/03/30 | 1,085 | 1,085 | 1,025 | 1,050 | 19,000 |
2016/03/29 | 1,078 | 1,094 | 1,055 | 1,094 | 25,000 |
2016/03/28 | 1,059 | 1,069 | 1,054 | 1,068 | 17,000 |
2016/03/25 | 1,053 | 1,053 | 1,047 | 1,050 | 14,000 |
2016/03/24 | 1,066 | 1,069 | 1,053 | 1,053 | 14,000 |
2016/03/23 | 1,041 | 1,052 | 1,041 | 1,052 | 17,000 |
2016/03/22 | 1,030 | 1,037 | 1,028 | 1,035 | 29,000 |
2016/03/18 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 |
2016/03/17 | 1,025 | 1,030 | 1,020 | 1,022 | 19,000 |
2016/03/16 | 1,028 | 1,028 | 1,010 | 1,014 | 14,000 |
2016/03/15 | 1,034 | 1,036 | 1,020 | 1,028 | 25,000 |
2016/03/14 | 1,036 | 1,037 | 1,023 | 1,034 | 17,000 |
2016/03/11 | 1,004 | 1,015 | 999 | 1,010 | 51,000 |
2016/03/10 | 997 | 1,002 | 997 | 1,001 | 18,000 |
2016/03/09 | 995 | 1,001 | 995 | 996 | 14,000 |
2016/03/08 | 995 | 1,011 | 995 | 997 | 25,000 |
2016/03/07 | 1,020 | 1,020 | 1,002 | 1,002 | 12,000 |
2016/03/04 | 1,000 | 1,023 | 1,000 | 1,017 | 18,000 |
2016/03/03 | 1,011 | 1,011 | 990 | 1,008 | 22,000 |
2016/03/02 | 1,015 | 1,032 | 1,011 | 1,013 | 17,000 |
2016/03/01 | 986 | 1,007 | 984 | 1,007 | 19,000 |
2016/02/29 | 1,032 | 1,032 | 991 | 991 | 32,000 |
2016/02/26 | 1,030 | 1,032 | 1,021 | 1,021 | 7,000 |
2016/02/25 | 1,021 | 1,045 | 1,007 | 1,027 | 39,000 |
2016/02/24 | 978 | 1,009 | 978 | 993 | 54,000 |
2016/02/23 | 1,029 | 1,029 | 977 | 977 | 31,000 |
2016/02/22 | 1,000 | 1,011 | 989 | 1,005 | 36,000 |
2016/02/19 | 989 | 990 | 978 | 989 | 25,000 |
2016/02/18 | 990 | 998 | 983 | 989 | 14,000 |
2016/02/17 | 1,023 | 1,023 | 977 | 977 | 164,000 |
2016/02/16 | 1,033 | 1,036 | 1,020 | 1,030 | 290,000 |
2016/02/15 | 997 | 1,024 | 994 | 1,018 | 52,000 |
2016/02/12 | 1,012 | 1,012 | 980 | 980 | 32,000 |
2016/02/10 | 1,070 | 1,070 | 1,010 | 1,014 | 33,000 |
2016/02/09 | 1,087 | 1,101 | 1,057 | 1,067 | 19,000 |
2016/02/08 | 1,119 | 1,122 | 1,117 | 1,117 | 15,000 |
2016/02/05 | 1,126 | 1,126 | 1,099 | 1,108 | 9,000 |
2016/02/04 | 1,121 | 1,126 | 1,121 | 1,126 | 6,000 |
2016/02/03 | 1,120 | 1,123 | 1,106 | 1,107 | 12,000 |
2016/02/02 | 1,131 | 1,140 | 1,126 | 1,127 | 12,000 |
2016/02/01 | 1,079 | 1,135 | 1,079 | 1,135 | 30,000 |
2016/01/29 | 1,070 | 1,097 | 1,070 | 1,079 | 12,000 |
2016/01/28 | 1,079 | 1,084 | 1,069 | 1,070 | 14,000 |
2016/01/27 | 1,061 | 1,074 | 1,061 | 1,074 | 9,000 |
2016/01/26 | 1,058 | 1,058 | 1,028 | 1,031 | 17,000 |
2016/01/25 | 1,076 | 1,076 | 1,046 | 1,060 | 12,000 |
2016/01/22 | 1,009 | 1,054 | 1,009 | 1,046 | 25,000 |
2016/01/21 | 1,008 | 1,032 | 964 | 964 | 56,000 |
2016/01/20 | 1,044 | 1,044 | 1,006 | 1,006 | 25,000 |
2016/01/19 | 1,082 | 1,084 | 1,025 | 1,026 | 27,000 |
2016/01/18 | 1,051 | 1,067 | 1,051 | 1,055 | 18,000 |
2016/01/15 | 1,065 | 1,066 | 1,049 | 1,052 | 14,000 |
2016/01/14 | 1,076 | 1,076 | 1,035 | 1,035 | 27,000 |
2016/01/13 | 1,072 | 1,094 | 1,053 | 1,078 | 27,000 |
2016/01/12 | 1,098 | 1,098 | 1,046 | 1,047 | 27,000 |
2016/01/08 | 1,112 | 1,112 | 1,098 | 1,098 | 14,000 |
2016/01/07 | 1,129 | 1,131 | 1,112 | 1,112 | 15,000 |
2016/01/06 | 1,139 | 1,139 | 1,116 | 1,126 | 21,000 |
2016/01/05 | 1,112 | 1,133 | 1,108 | 1,129 | 23,000 |
2016/01/04 | 1,120 | 1,141 | 1,089 | 1,100 | 33,000 |