8217 (株)オークワ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,101 | 1,131 | 1,101 | 1,112 | 10,000 | 1,112 |
| 2002-12-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-12-24 | 1,101 | 1,101 | 1,100 | 1,100 | 22,000 | 1,100 |
| 2002-12-20 | 1,065 | 1,100 | 1,065 | 1,100 | 5,000 | 1,100 |
| 2002-12-19 | 1,057 | 1,057 | 1,057 | 1,057 | 1,000 | 1,057 |
| 2002-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-12-13 | 1,065 | 1,100 | 1,065 | 1,100 | 53,000 | 1,100 |
| 2002-12-12 | 1,120 | 1,120 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2002-12-11 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2002-12-09 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 | 1,106 |
| 2002-12-04 | 1,102 | 1,118 | 1,102 | 1,118 | 2,000 | 1,118 |
| 2002-12-03 | 1,135 | 1,135 | 1,115 | 1,115 | 6,000 | 1,115 |
| 2002-11-29 | 1,118 | 1,120 | 1,116 | 1,116 | 8,000 | 1,116 |
| 2002-11-28 | 1,138 | 1,150 | 1,130 | 1,130 | 14,000 | 1,130 |
| 2002-11-27 | 1,166 | 1,170 | 1,138 | 1,138 | 5,000 | 1,138 |
| 2002-11-26 | 1,181 | 1,181 | 1,166 | 1,166 | 4,000 | 1,166 |
| 2002-11-25 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2002-11-22 | 1,174 | 1,181 | 1,166 | 1,166 | 4,000 | 1,166 |
| 2002-11-21 | 1,120 | 1,189 | 1,120 | 1,189 | 28,000 | 1,189 |
| 2002-11-20 | 1,149 | 1,149 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2002-11-19 | 1,185 | 1,185 | 1,159 | 1,159 | 2,000 | 1,159 |
| 2002-11-18 | 1,185 | 1,185 | 1,184 | 1,184 | 2,000 | 1,184 |
| 2002-11-15 | 1,199 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2002-11-14 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2002-11-13 | 1,200 | 1,200 | 1,164 | 1,164 | 5,000 | 1,164 |
| 2002-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2002-11-06 | 1,168 | 1,168 | 1,160 | 1,166 | 3,000 | 1,166 |
| 2002-11-05 | 1,159 | 1,159 | 1,139 | 1,145 | 4,000 | 1,145 |
| 2002-11-01 | 1,246 | 1,246 | 1,179 | 1,179 | 7,000 | 1,179 |
| 2002-10-31 | 1,266 | 1,266 | 1,266 | 1,266 | 1,000 | 1,266 |
| 2002-10-30 | 1,269 | 1,269 | 1,269 | 1,269 | 1,000 | 1,269 |
| 2002-10-29 | 1,276 | 1,276 | 1,276 | 1,276 | 1,000 | 1,276 |
| 2002-10-28 | 1,300 | 1,300 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2002-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-10-21 | 1,295 | 1,311 | 1,295 | 1,305 | 21,000 | 1,305 |
| 2002-10-18 | 1,235 | 1,295 | 1,235 | 1,295 | 4,000 | 1,295 |
| 2002-10-16 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2002-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-10-11 | 1,154 | 1,174 | 1,122 | 1,122 | 8,000 | 1,122 |
| 2002-10-10 | 1,225 | 1,225 | 1,154 | 1,154 | 7,000 | 1,154 |
| 2002-10-07 | 1,246 | 1,246 | 1,246 | 1,246 | 1,000 | 1,246 |
| 2002-10-04 | 1,236 | 1,266 | 1,236 | 1,266 | 6,000 | 1,266 |
| 2002-10-03 | 1,285 | 1,296 | 1,276 | 1,276 | 5,000 | 1,276 |
| 2002-10-02 | 1,277 | 1,279 | 1,258 | 1,279 | 5,000 | 1,279 |
| 2002-09-30 | 1,320 | 1,320 | 1,305 | 1,305 | 7,000 | 1,305 |
| 2002-09-27 | 1,295 | 1,320 | 1,295 | 1,320 | 9,000 | 1,320 |
| 2002-09-26 | 1,275 | 1,287 | 1,275 | 1,286 | 4,000 | 1,286 |
| 2002-09-25 | 1,299 | 1,299 | 1,295 | 1,295 | 2,000 | 1,295 |
| 2002-09-24 | 1,299 | 1,310 | 1,299 | 1,300 | 20,000 | 1,300 |
| 2002-09-20 | 1,260 | 1,299 | 1,260 | 1,299 | 8,000 | 1,299 |
| 2002-09-19 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 | 1,250 |
| 2002-09-18 | 1,244 | 1,244 | 1,244 | 1,244 | 2,000 | 1,244 |
| 2002-09-17 | 1,203 | 1,245 | 1,203 | 1,245 | 11,000 | 1,245 |
| 2002-09-13 | 1,201 | 1,202 | 1,197 | 1,202 | 52,000 | 1,202 |
| 2002-09-12 | 1,206 | 1,206 | 1,191 | 1,191 | 4,000 | 1,191 |
| 2002-09-11 | 1,144 | 1,201 | 1,144 | 1,201 | 15,000 | 1,201 |
| 2002-09-10 | 1,140 | 1,144 | 1,139 | 1,144 | 6,000 | 1,144 |
| 2002-09-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-09-06 | 1,111 | 1,118 | 1,072 | 1,098 | 6,000 | 1,098 |
| 2002-09-05 | 1,062 | 1,129 | 1,053 | 1,128 | 15,000 | 1,128 |
| 2002-09-04 | 1,074 | 1,094 | 1,027 | 1,031 | 12,000 | 1,031 |
| 2002-09-03 | 1,162 | 1,163 | 1,090 | 1,090 | 15,000 | 1,090 |
| 2002-09-02 | 1,207 | 1,207 | 1,151 | 1,163 | 13,000 | 1,163 |
| 2002-08-30 | 1,179 | 1,192 | 1,162 | 1,192 | 5,000 | 1,192 |
| 2002-08-29 | 1,200 | 1,200 | 1,150 | 1,179 | 11,000 | 1,179 |
| 2002-08-28 | 1,171 | 1,200 | 1,171 | 1,190 | 7,000 | 1,190 |
| 2002-08-27 | 1,191 | 1,191 | 1,170 | 1,171 | 6,000 | 1,171 |
| 2002-08-26 | 1,163 | 1,190 | 1,163 | 1,190 | 6,000 | 1,190 |
| 2002-08-23 | 1,190 | 1,190 | 1,141 | 1,141 | 5,000 | 1,141 |
| 2002-08-22 | 1,141 | 1,141 | 1,133 | 1,133 | 5,000 | 1,133 |
| 2002-08-21 | 1,154 | 1,174 | 1,121 | 1,121 | 23,000 | 1,121 |
| 2002-08-20 | 1,115 | 1,154 | 1,115 | 1,154 | 3,000 | 1,154 |
| 2002-08-19 | 1,105 | 1,111 | 1,105 | 1,111 | 3,000 | 1,111 |
| 2002-08-15 | 1,176 | 1,180 | 1,166 | 1,166 | 5,000 | 1,166 |
| 2002-08-14 | 1,200 | 1,206 | 1,167 | 1,206 | 8,000 | 1,206 |
| 2002-08-13 | 1,192 | 1,192 | 1,174 | 1,174 | 2,000 | 1,174 |
| 2002-08-12 | 1,210 | 1,210 | 1,201 | 1,201 | 3,000 | 1,201 |
| 2002-08-09 | 1,196 | 1,230 | 1,196 | 1,230 | 16,000 | 1,230 |
| 2002-08-08 | 1,180 | 1,180 | 1,176 | 1,176 | 3,000 | 1,176 |
| 2002-08-07 | 1,215 | 1,215 | 1,160 | 1,180 | 11,000 | 1,180 |
| 2002-08-06 | 1,246 | 1,246 | 1,195 | 1,220 | 30,000 | 1,220 |
| 2002-08-05 | 1,195 | 1,250 | 1,195 | 1,246 | 75,000 | 1,246 |
| 2002-08-02 | 1,141 | 1,205 | 1,141 | 1,193 | 81,000 | 1,193 |
| 2002-08-01 | 1,133 | 1,146 | 1,121 | 1,140 | 72,000 | 1,140 |
| 2002-07-31 | 1,040 | 1,115 | 1,040 | 1,093 | 36,000 | 1,093 |
| 2002-07-30 | 1,006 | 1,030 | 1,006 | 1,029 | 7,000 | 1,029 |
| 2002-07-29 | 996 | 1,020 | 996 | 1,000 | 14,000 | 1,000 |
| 2002-07-26 | 998 | 998 | 996 | 996 | 2,000 | 996 |
| 2002-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2002-07-24 | 995 | 996 | 995 | 996 | 5,000 | 996 |
| 2002-07-23 | 1,000 | 1,000 | 995 | 995 | 3,000 | 995 |
| 2002-07-22 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 | 1,010 |
| 2002-07-19 | 1,109 | 1,109 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2002-07-18 | 1,059 | 1,119 | 1,059 | 1,119 | 12,000 | 1,119 |
| 2002-07-17 | 1,040 | 1,064 | 1,010 | 1,064 | 13,000 | 1,064 |
| 2002-07-16 | 1,040 | 1,040 | 1,014 | 1,034 | 13,000 | 1,034 |
| 2002-07-15 | 1,020 | 1,060 | 1,020 | 1,040 | 19,000 | 1,040 |
| 2002-07-12 | 1,020 | 1,025 | 1,020 | 1,020 | 6,000 | 1,020 |
| 2002-07-11 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2002-07-10 | 1,026 | 1,041 | 1,024 | 1,041 | 5,000 | 1,041 |
| 2002-07-09 | 1,017 | 1,025 | 1,005 | 1,025 | 7,000 | 1,025 |
| 2002-07-08 | 1,050 | 1,050 | 1,005 | 1,015 | 11,000 | 1,015 |
| 2002-07-05 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2002-07-04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2002-07-03 | 1,063 | 1,063 | 1,059 | 1,063 | 5,000 | 1,063 |
| 2002-07-02 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 | 1,075 |
| 2002-07-01 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2002-06-28 | 1,081 | 1,101 | 1,081 | 1,085 | 14,000 | 1,085 |
| 2002-06-27 | 1,095 | 1,095 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2002-06-26 | 1,068 | 1,095 | 1,068 | 1,094 | 11,000 | 1,094 |
| 2002-06-25 | 1,110 | 1,110 | 1,108 | 1,108 | 3,000 | 1,108 |
| 2002-06-24 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2002-06-21 | 1,125 | 1,125 | 1,120 | 1,120 | 31,000 | 1,120 |
| 2002-06-20 | 1,085 | 1,125 | 1,085 | 1,125 | 3,000 | 1,125 |
| 2002-06-19 | 1,038 | 1,045 | 1,038 | 1,045 | 4,000 | 1,045 |
| 2002-06-18 | 1,079 | 1,079 | 1,036 | 1,036 | 5,000 | 1,036 |
| 2002-06-17 | 1,120 | 1,120 | 1,119 | 1,119 | 2,000 | 1,119 |
| 2002-06-14 | 1,101 | 1,119 | 1,101 | 1,119 | 78,000 | 1,119 |
| 2002-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2002-06-12 | 1,166 | 1,166 | 1,166 | 1,166 | 1,000 | 1,166 |
| 2002-06-11 | 1,187 | 1,189 | 1,187 | 1,189 | 5,000 | 1,189 |
| 2002-06-10 | 1,178 | 1,178 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2002-06-06 | 1,231 | 1,231 | 1,231 | 1,231 | 1,000 | 1,231 |
| 2002-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2002-05-29 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,326 |
| 2002-05-28 | 1,326 | 1,329 | 1,309 | 1,309 | 6,000 | 1,309 |
| 2002-05-27 | 1,326 | 1,326 | 1,326 | 1,326 | 1,000 | 1,326 |
| 2002-05-23 | 1,330 | 1,330 | 1,280 | 1,289 | 3,000 | 1,289 |
| 2002-05-22 | 1,339 | 1,350 | 1,330 | 1,330 | 17,000 | 1,330 |
| 2002-05-21 | 1,254 | 1,339 | 1,254 | 1,339 | 4,000 | 1,339 |
| 2002-05-20 | 1,181 | 1,254 | 1,181 | 1,254 | 4,000 | 1,254 |
| 2002-05-17 | 1,171 | 1,171 | 1,171 | 1,171 | 2,000 | 1,171 |
| 2002-05-15 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2002-05-10 | 1,140 | 1,159 | 1,140 | 1,159 | 4,000 | 1,159 |
| 2002-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-05-08 | 1,248 | 1,248 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-05-01 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 | 1,263 |
| 2002-04-30 | 1,265 | 1,265 | 1,265 | 1,265 | 4,000 | 1,265 |
| 2002-04-26 | 1,265 | 1,265 | 1,265 | 1,265 | 3,000 | 1,265 |
| 2002-04-24 | 1,280 | 1,280 | 1,262 | 1,262 | 3,000 | 1,262 |
| 2002-04-22 | 1,338 | 1,338 | 1,280 | 1,280 | 21,000 | 1,280 |
| 2002-04-19 | 1,320 | 1,338 | 1,320 | 1,338 | 2,000 | 1,338 |
| 2002-04-18 | 1,302 | 1,302 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2002-04-17 | 1,298 | 1,298 | 1,298 | 1,298 | 1,000 | 1,298 |
| 2002-04-16 | 1,298 | 1,298 | 1,298 | 1,298 | 2,000 | 1,298 |
| 2002-04-15 | 1,319 | 1,319 | 1,298 | 1,298 | 2,000 | 1,298 |
| 2002-04-12 | 1,300 | 1,319 | 1,300 | 1,319 | 2,000 | 1,319 |
| 2002-04-11 | 1,316 | 1,316 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2002-04-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 2002-04-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2002-04-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2002-04-02 | 1,300 | 1,300 | 1,231 | 1,231 | 5,000 | 1,231 |
| 2002-04-01 | 1,276 | 1,277 | 1,276 | 1,276 | 3,000 | 1,276 |
| 2002-03-29 | 1,320 | 1,320 | 1,300 | 1,320 | 5,000 | 1,320 |
| 2002-03-28 | 1,212 | 1,298 | 1,212 | 1,298 | 3,000 | 1,298 |
| 2002-03-27 | 1,231 | 1,231 | 1,211 | 1,211 | 3,000 | 1,211 |
| 2002-03-26 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2002-03-25 | 1,240 | 1,240 | 1,227 | 1,227 | 2,000 | 1,227 |
| 2002-03-22 | 1,300 | 1,340 | 1,300 | 1,340 | 17,000 | 1,340 |
| 2002-03-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-03-19 | 1,211 | 1,211 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-03-15 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2002-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-03-13 | 1,243 | 1,243 | 1,243 | 1,243 | 2,000 | 1,243 |
| 2002-03-12 | 1,350 | 1,350 | 1,282 | 1,282 | 2,000 | 1,282 |
| 2002-03-08 | 1,280 | 1,280 | 1,280 | 1,280 | 68,000 | 1,280 |
| 2002-03-05 | 1,343 | 1,343 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2002-03-04 | 1,300 | 1,303 | 1,300 | 1,303 | 3,000 | 1,303 |
| 2002-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2002-02-28 | 1,262 | 1,301 | 1,262 | 1,300 | 7,000 | 1,300 |
| 2002-02-26 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2002-02-25 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2002-02-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2002-02-21 | 1,154 | 1,184 | 1,154 | 1,184 | 18,000 | 1,184 |
| 2002-02-20 | 1,154 | 1,154 | 1,154 | 1,154 | 1,000 | 1,154 |
| 2002-02-19 | 1,139 | 1,139 | 1,134 | 1,134 | 2,000 | 1,134 |
| 2002-02-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2002-02-14 | 1,131 | 1,131 | 1,111 | 1,111 | 2,000 | 1,111 |
| 2002-02-13 | 1,108 | 1,108 | 1,108 | 1,108 | 2,000 | 1,108 |
| 2002-02-12 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2002-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 | 1,100 |
| 2002-02-04 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2002-01-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2002-01-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-01-28 | 1,050 | 1,099 | 1,050 | 1,099 | 6,000 | 1,099 |
| 2002-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-01-24 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 1,116 |
| 2002-01-23 | 1,089 | 1,118 | 1,089 | 1,118 | 16,000 | 1,118 |
| 2002-01-22 | 1,059 | 1,089 | 1,059 | 1,089 | 7,000 | 1,089 |
| 2002-01-18 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2002-01-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2002-01-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2002-01-11 | 1,009 | 1,009 | 1,009 | 1,009 | 13,000 | 1,009 |
| 2002-01-10 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2002-01-07 | 1,028 | 1,028 | 1,028 | 1,028 | 5,000 | 1,028 |
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
