8217 (株)オークワ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 2001-12-27 | 1,000 | 1,000 | 987 | 987 | 2,000 | 987 |
| 2001-12-26 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2001-12-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2001-12-21 | 1,050 | 1,050 | 1,040 | 1,040 | 20,000 | 1,040 |
| 2001-12-19 | 1,005 | 1,050 | 1,005 | 1,050 | 5,000 | 1,050 |
| 2001-12-18 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2001-12-14 | 1,064 | 1,064 | 1,064 | 1,064 | 59,000 | 1,064 |
| 2001-12-12 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 1,088 |
| 2001-12-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2001-12-07 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2001-12-04 | 1,099 | 1,099 | 1,099 | 1,099 | 1,000 | 1,099 |
| 2001-11-28 | 1,099 | 1,099 | 1,099 | 1,099 | 11,000 | 1,099 |
| 2001-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2001-11-21 | 1,101 | 1,101 | 1,101 | 1,101 | 28,000 | 1,101 |
| 2001-11-20 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 | 1,032 |
| 2001-11-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-11-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2001-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2001-11-01 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2001-10-31 | 1,097 | 1,100 | 1,097 | 1,100 | 4,000 | 1,100 |
| 2001-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2001-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2001-10-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2001-10-23 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2001-10-22 | 1,250 | 1,250 | 1,244 | 1,244 | 16,000 | 1,244 |
| 2001-10-18 | 1,261 | 1,261 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2001-10-12 | 1,289 | 1,289 | 1,282 | 1,282 | 2,000 | 1,282 |
| 2001-10-11 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2001-10-10 | 1,304 | 1,304 | 1,304 | 1,304 | 2,000 | 1,304 |
| 2001-10-05 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 | 1,284 |
| 2001-10-04 | 1,310 | 1,311 | 1,304 | 1,304 | 3,000 | 1,304 |
| 2001-10-03 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2001-10-02 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 1,310 |
| 2001-10-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2001-09-28 | 1,080 | 1,140 | 1,080 | 1,140 | 3,000 | 1,140 |
| 2001-09-25 | 1,000 | 1,080 | 1,000 | 1,080 | 9,000 | 1,080 |
| 2001-09-21 | 960 | 1,000 | 960 | 1,000 | 12,000 | 1,000 |
| 2001-09-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-09-17 | 925 | 935 | 925 | 935 | 3,000 | 935 |
| 2001-09-14 | 921 | 921 | 921 | 921 | 16,000 | 921 |
| 2001-09-12 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2001-09-11 | 921 | 921 | 921 | 921 | 2,000 | 921 |
| 2001-09-10 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2001-09-05 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2001-08-30 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2001-08-28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 2001-08-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2001-08-21 | 1,170 | 1,190 | 1,170 | 1,190 | 19,000 | 1,190 |
| 2001-08-15 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 1,189 |
| 2001-08-14 | 1,175 | 1,190 | 1,175 | 1,190 | 2,000 | 1,190 |
| 2001-08-10 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 2001-08-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2001-08-03 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 | 1,272 |
| 2001-08-02 | 1,280 | 1,280 | 1,277 | 1,277 | 3,000 | 1,277 |
| 2001-07-31 | 1,280 | 1,280 | 1,274 | 1,276 | 5,000 | 1,276 |
| 2001-07-30 | 1,289 | 1,289 | 1,289 | 1,289 | 5,000 | 1,289 |
| 2001-07-27 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 1,290 |
| 2001-07-25 | 1,299 | 1,300 | 1,298 | 1,300 | 29,000 | 1,300 |
| 2001-07-24 | 1,295 | 1,300 | 1,295 | 1,299 | 17,000 | 1,299 |
| 2001-07-23 | 1,267 | 1,297 | 1,267 | 1,297 | 17,000 | 1,297 |
| 2001-07-19 | 1,266 | 1,266 | 1,266 | 1,266 | 2,000 | 1,266 |
| 2001-07-17 | 1,265 | 1,266 | 1,265 | 1,266 | 4,000 | 1,266 |
| 2001-07-16 | 1,260 | 1,290 | 1,260 | 1,290 | 16,000 | 1,290 |
| 2001-07-12 | 1,258 | 1,258 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2001-07-06 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 | 1,233 |
| 2001-07-05 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 | 1,233 |
| 2001-07-04 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 | 1,233 |
| 2001-07-03 | 1,233 | 1,233 | 1,233 | 1,233 | 7,000 | 1,233 |
| 2001-07-02 | 1,249 | 1,249 | 1,232 | 1,232 | 3,000 | 1,232 |
| 2001-06-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-06-28 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 | 1,260 |
| 2001-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-06-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-06-25 | 1,221 | 1,221 | 1,221 | 1,221 | 1,000 | 1,221 |
| 2001-06-21 | 1,232 | 1,240 | 1,232 | 1,240 | 25,000 | 1,240 |
| 2001-06-12 | 1,220 | 1,220 | 1,200 | 1,202 | 9,000 | 1,202 |
| 2001-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 68,000 | 1,300 |
| 2001-06-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-06-06 | 1,232 | 1,232 | 1,232 | 1,232 | 2,000 | 1,232 |
| 2001-05-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2001-05-28 | 1,228 | 1,278 | 1,228 | 1,250 | 7,000 | 1,250 |
| 2001-05-25 | 1,209 | 1,209 | 1,209 | 1,209 | 1,000 | 1,209 |
| 2001-05-24 | 1,202 | 1,202 | 1,202 | 1,202 | 3,000 | 1,202 |
| 2001-05-23 | 1,299 | 1,299 | 1,299 | 1,299 | 1,000 | 1,299 |
| 2001-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2001-05-21 | 1,288 | 1,307 | 1,288 | 1,307 | 20,000 | 1,307 |
| 2001-05-18 | 1,288 | 1,288 | 1,288 | 1,288 | 1,000 | 1,288 |
| 2001-05-10 | 1,288 | 1,288 | 1,288 | 1,288 | 4,000 | 1,288 |
| 2001-05-09 | 1,309 | 1,309 | 1,309 | 1,309 | 1,000 | 1,309 |
| 2001-05-07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,000 | 1,295 |
| 2001-05-01 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2001-04-23 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 | 1,290 |
| 2001-04-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2001-04-18 | 1,278 | 1,280 | 1,278 | 1,280 | 3,000 | 1,280 |
| 2001-04-16 | 1,300 | 1,300 | 1,282 | 1,282 | 4,000 | 1,282 |
| 2001-04-13 | 1,293 | 1,293 | 1,293 | 1,293 | 2,000 | 1,293 |
| 2001-04-11 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2001-04-10 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2001-04-06 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 2001-04-04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2001-04-03 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2001-04-02 | 1,319 | 1,319 | 1,319 | 1,319 | 3,000 | 1,319 |
| 2001-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2001-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,300 |
| 2001-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2001-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2001-03-26 | 1,220 | 1,300 | 1,220 | 1,300 | 11,000 | 1,300 |
| 2001-03-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2001-03-22 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 1,230 |
| 2001-03-21 | 1,181 | 1,215 | 1,181 | 1,212 | 19,000 | 1,212 |
| 2001-03-19 | 1,186 | 1,195 | 1,181 | 1,181 | 7,000 | 1,181 |
| 2001-03-16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-03-15 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2001-03-14 | 1,191 | 1,191 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2001-03-13 | 1,208 | 1,208 | 1,193 | 1,200 | 12,000 | 1,200 |
| 2001-03-12 | 1,191 | 1,220 | 1,191 | 1,210 | 8,000 | 1,210 |
| 2001-03-09 | 1,282 | 1,282 | 1,190 | 1,210 | 51,000 | 1,210 |
| 2001-03-08 | 1,223 | 1,223 | 1,206 | 1,222 | 30,000 | 1,222 |
| 2001-03-07 | 1,189 | 1,233 | 1,189 | 1,233 | 73,000 | 1,233 |
分割・併合履歴 ： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株
