8217 (株)オークワ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2003-12-29 | 1,090 | 1,110 | 1,090 | 1,105 | 9,000 | 1,105 |
| 2003-12-26 | 1,116 | 1,116 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2003-12-25 | 1,125 | 1,130 | 1,119 | 1,119 | 7,000 | 1,119 |
| 2003-12-24 | 1,116 | 1,120 | 1,116 | 1,120 | 3,000 | 1,120 |
| 2003-12-22 | 1,083 | 1,114 | 1,083 | 1,096 | 24,000 | 1,096 |
| 2003-12-18 | 1,068 | 1,073 | 1,068 | 1,073 | 3,000 | 1,073 |
| 2003-12-17 | 1,068 | 1,068 | 1,068 | 1,068 | 2,000 | 1,068 |
| 2003-12-16 | 1,088 | 1,088 | 1,085 | 1,085 | 7,000 | 1,085 |
| 2003-12-15 | 1,068 | 1,090 | 1,068 | 1,088 | 37,000 | 1,088 |
| 2003-12-12 | 1,071 | 1,071 | 1,068 | 1,068 | 48,000 | 1,068 |
| 2003-12-11 | 1,051 | 1,051 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2003-12-10 | 1,053 | 1,053 | 1,053 | 1,053 | 3,000 | 1,053 |
| 2003-12-09 | 1,053 | 1,053 | 1,053 | 1,053 | 4,000 | 1,053 |
| 2003-12-08 | 1,054 | 1,054 | 1,053 | 1,053 | 3,000 | 1,053 |
| 2003-12-05 | 1,083 | 1,083 | 1,083 | 1,083 | 3,000 | 1,083 |
| 2003-12-04 | 1,081 | 1,083 | 1,081 | 1,083 | 5,000 | 1,083 |
| 2003-12-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2003-12-01 | 1,092 | 1,092 | 1,079 | 1,079 | 10,000 | 1,079 |
| 2003-11-28 | 1,111 | 1,121 | 1,092 | 1,092 | 15,000 | 1,092 |
| 2003-11-27 | 1,110 | 1,111 | 1,109 | 1,111 | 4,000 | 1,111 |
| 2003-11-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-11-25 | 1,101 | 1,118 | 1,095 | 1,118 | 8,000 | 1,118 |
| 2003-11-21 | 1,090 | 1,130 | 1,090 | 1,100 | 40,000 | 1,100 |
| 2003-11-20 | 1,099 | 1,099 | 1,083 | 1,085 | 5,000 | 1,085 |
| 2003-11-19 | 1,080 | 1,083 | 1,080 | 1,083 | 3,000 | 1,083 |
| 2003-11-18 | 1,080 | 1,080 | 1,065 | 1,065 | 3,000 | 1,065 |
| 2003-11-17 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2003-11-14 | 1,121 | 1,121 | 1,118 | 1,118 | 11,000 | 1,118 |
| 2003-11-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2003-11-12 | 1,086 | 1,089 | 1,086 | 1,089 | 3,000 | 1,089 |
| 2003-11-11 | 1,100 | 1,100 | 1,099 | 1,099 | 3,000 | 1,099 |
| 2003-11-10 | 1,114 | 1,114 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2003-11-07 | 1,100 | 1,115 | 1,080 | 1,114 | 8,000 | 1,114 |
| 2003-11-06 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2003-11-05 | 1,122 | 1,122 | 1,114 | 1,114 | 2,000 | 1,114 |
| 2003-11-04 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 | 1,116 |
| 2003-10-31 | 1,096 | 1,100 | 1,095 | 1,095 | 5,000 | 1,095 |
| 2003-10-30 | 1,098 | 1,098 | 1,096 | 1,096 | 5,000 | 1,096 |
| 2003-10-28 | 1,115 | 1,115 | 1,095 | 1,097 | 12,000 | 1,097 |
| 2003-10-27 | 1,082 | 1,095 | 1,079 | 1,095 | 7,000 | 1,095 |
| 2003-10-24 | 1,090 | 1,093 | 1,082 | 1,091 | 7,000 | 1,091 |
| 2003-10-23 | 1,119 | 1,119 | 1,110 | 1,110 | 7,000 | 1,110 |
| 2003-10-22 | 1,130 | 1,130 | 1,115 | 1,115 | 4,000 | 1,115 |
| 2003-10-21 | 1,139 | 1,140 | 1,130 | 1,130 | 24,000 | 1,130 |
| 2003-10-20 | 1,130 | 1,139 | 1,130 | 1,139 | 6,000 | 1,139 |
| 2003-10-17 | 1,137 | 1,139 | 1,134 | 1,139 | 6,000 | 1,139 |
| 2003-10-16 | 1,135 | 1,136 | 1,135 | 1,135 | 4,000 | 1,135 |
| 2003-10-15 | 1,140 | 1,146 | 1,135 | 1,135 | 19,000 | 1,135 |
| 2003-10-14 | 1,141 | 1,141 | 1,139 | 1,139 | 6,000 | 1,139 |
| 2003-10-10 | 1,124 | 1,145 | 1,124 | 1,141 | 16,000 | 1,141 |
| 2003-10-09 | 1,140 | 1,140 | 1,125 | 1,125 | 8,000 | 1,125 |
| 2003-10-08 | 1,122 | 1,140 | 1,122 | 1,140 | 2,000 | 1,140 |
| 2003-10-07 | 1,111 | 1,121 | 1,104 | 1,104 | 8,000 | 1,104 |
| 2003-10-06 | 1,115 | 1,115 | 1,111 | 1,111 | 6,000 | 1,111 |
| 2003-10-03 | 1,091 | 1,119 | 1,091 | 1,117 | 20,000 | 1,117 |
| 2003-10-02 | 1,085 | 1,100 | 1,085 | 1,094 | 16,000 | 1,094 |
| 2003-10-01 | 1,080 | 1,080 | 1,078 | 1,078 | 9,000 | 1,078 |
| 2003-09-30 | 1,075 | 1,079 | 1,075 | 1,075 | 6,000 | 1,075 |
| 2003-09-29 | 1,079 | 1,080 | 1,075 | 1,075 | 20,000 | 1,075 |
| 2003-09-26 | 1,062 | 1,072 | 1,062 | 1,072 | 3,000 | 1,072 |
| 2003-09-25 | 1,062 | 1,073 | 1,062 | 1,072 | 9,000 | 1,072 |
| 2003-09-24 | 1,082 | 1,082 | 1,067 | 1,081 | 8,000 | 1,081 |
| 2003-09-22 | 1,078 | 1,088 | 1,071 | 1,082 | 26,000 | 1,082 |
| 2003-09-19 | 1,061 | 1,078 | 1,059 | 1,078 | 8,000 | 1,078 |
| 2003-09-18 | 1,080 | 1,080 | 1,079 | 1,079 | 2,000 | 1,079 |
| 2003-09-17 | 1,078 | 1,080 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2003-09-16 | 1,044 | 1,060 | 1,043 | 1,060 | 18,000 | 1,060 |
| 2003-09-12 | 1,042 | 1,050 | 1,024 | 1,040 | 59,000 | 1,040 |
| 2003-09-11 | 1,013 | 1,036 | 1,013 | 1,021 | 17,000 | 1,021 |
| 2003-09-10 | 999 | 1,010 | 999 | 1,010 | 12,000 | 1,010 |
| 2003-09-09 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 2003-09-08 | 996 | 1,000 | 996 | 1,000 | 7,000 | 1,000 |
| 2003-09-05 | 986 | 986 | 986 | 986 | 3,000 | 986 |
| 2003-09-04 | 987 | 991 | 987 | 991 | 3,000 | 991 |
| 2003-09-03 | 986 | 995 | 986 | 987 | 3,000 | 987 |
| 2003-09-02 | 984 | 987 | 984 | 987 | 5,000 | 987 |
| 2003-09-01 | 990 | 990 | 985 | 990 | 3,000 | 990 |
| 2003-08-29 | 981 | 988 | 981 | 984 | 14,000 | 984 |
| 2003-08-28 | 982 | 984 | 980 | 980 | 18,000 | 980 |
| 2003-08-27 | 984 | 984 | 980 | 982 | 6,000 | 982 |
| 2003-08-26 | 993 | 993 | 984 | 984 | 5,000 | 984 |
| 2003-08-25 | 990 | 993 | 986 | 986 | 4,000 | 986 |
| 2003-08-22 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 2003-08-21 | 990 | 1,020 | 990 | 995 | 36,000 | 995 |
| 2003-08-20 | 990 | 990 | 977 | 990 | 11,000 | 990 |
| 2003-08-19 | 984 | 984 | 981 | 982 | 9,000 | 982 |
| 2003-08-18 | 994 | 994 | 994 | 994 | 2,000 | 994 |
| 2003-08-15 | 998 | 998 | 995 | 995 | 6,000 | 995 |
| 2003-08-14 | 1,000 | 1,033 | 998 | 1,033 | 14,000 | 1,033 |
| 2003-08-13 | 1,005 | 1,005 | 1,000 | 1,000 | 13,000 | 1,000 |
| 2003-08-12 | 998 | 1,005 | 998 | 1,002 | 15,000 | 1,002 |
| 2003-08-11 | 994 | 998 | 994 | 998 | 3,000 | 998 |
| 2003-08-08 | 994 | 1,000 | 990 | 992 | 28,000 | 992 |
| 2003-08-07 | 993 | 995 | 993 | 994 | 3,000 | 994 |
| 2003-08-06 | 988 | 988 | 987 | 987 | 5,000 | 987 |
| 2003-08-05 | 993 | 994 | 990 | 990 | 9,000 | 990 |
| 2003-08-04 | 990 | 1,000 | 990 | 998 | 14,000 | 998 |
| 2003-08-01 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 2003-07-31 | 990 | 997 | 989 | 989 | 18,000 | 989 |
| 2003-07-30 | 992 | 995 | 988 | 988 | 9,000 | 988 |
| 2003-07-29 | 1,000 | 1,000 | 982 | 995 | 31,000 | 995 |
| 2003-07-28 | 988 | 995 | 988 | 995 | 11,000 | 995 |
| 2003-07-25 | 986 | 1,000 | 981 | 988 | 7,000 | 988 |
| 2003-07-24 | 1,002 | 1,004 | 975 | 985 | 38,000 | 985 |
| 2003-07-23 | 1,001 | 1,001 | 1,000 | 1,001 | 12,000 | 1,001 |
| 2003-07-22 | 1,005 | 1,008 | 995 | 1,000 | 48,000 | 1,000 |
| 2003-07-18 | 1,002 | 1,009 | 995 | 995 | 30,000 | 995 |
| 2003-07-17 | 1,000 | 1,003 | 995 | 1,001 | 19,000 | 1,001 |
| 2003-07-16 | 1,011 | 1,016 | 1,000 | 1,000 | 42,000 | 1,000 |
| 2003-07-15 | 1,000 | 1,020 | 1,000 | 1,005 | 73,000 | 1,005 |
| 2003-07-14 | 990 | 993 | 983 | 993 | 33,000 | 993 |
| 2003-07-11 | 979 | 982 | 976 | 980 | 33,000 | 980 |
| 2003-07-10 | 978 | 983 | 974 | 983 | 65,000 | 983 |
| 2003-07-09 | 974 | 975 | 963 | 974 | 53,000 | 974 |
| 2003-07-08 | 973 | 975 | 965 | 975 | 53,000 | 975 |
| 2003-07-07 | 972 | 980 | 967 | 973 | 62,000 | 973 |
| 2003-07-04 | 954 | 967 | 950 | 967 | 98,000 | 967 |
| 2003-07-03 | 983 | 983 | 966 | 966 | 13,000 | 966 |
| 2003-07-02 | 974 | 976 | 969 | 973 | 8,000 | 973 |
| 2003-07-01 | 974 | 974 | 955 | 955 | 25,000 | 955 |
| 2003-06-30 | 975 | 984 | 975 | 975 | 23,000 | 975 |
| 2003-06-27 | 988 | 988 | 984 | 984 | 5,000 | 984 |
| 2003-06-26 | 975 | 991 | 974 | 981 | 18,000 | 981 |
| 2003-06-25 | 1,010 | 1,010 | 971 | 971 | 16,000 | 971 |
| 2003-06-24 | 1,035 | 1,035 | 1,010 | 1,010 | 9,000 | 1,010 |
| 2003-06-23 | 1,029 | 1,056 | 1,029 | 1,040 | 35,000 | 1,040 |
| 2003-06-20 | 1,022 | 1,031 | 1,013 | 1,029 | 10,000 | 1,029 |
| 2003-06-19 | 1,036 | 1,036 | 1,020 | 1,022 | 12,000 | 1,022 |
| 2003-06-18 | 1,018 | 1,031 | 1,011 | 1,025 | 29,000 | 1,025 |
| 2003-06-17 | 1,066 | 1,066 | 1,046 | 1,046 | 3,000 | 1,046 |
| 2003-06-16 | 1,087 | 1,087 | 1,067 | 1,071 | 4,000 | 1,071 |
| 2003-06-13 | 1,099 | 1,099 | 1,080 | 1,090 | 61,000 | 1,090 |
| 2003-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-06-10 | 1,060 | 1,063 | 1,060 | 1,063 | 2,000 | 1,063 |
| 2003-06-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2003-06-03 | 1,091 | 1,100 | 1,090 | 1,098 | 5,000 | 1,098 |
| 2003-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2003-05-29 | 1,104 | 1,104 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2003-05-28 | 1,122 | 1,122 | 1,084 | 1,084 | 7,000 | 1,084 |
| 2003-05-23 | 1,112 | 1,112 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2003-05-21 | 1,126 | 1,136 | 1,126 | 1,136 | 19,000 | 1,136 |
| 2003-05-20 | 1,133 | 1,133 | 1,073 | 1,073 | 4,000 | 1,073 |
| 2003-05-19 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 1,152 |
| 2003-05-16 | 1,093 | 1,150 | 1,093 | 1,150 | 3,000 | 1,150 |
| 2003-05-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2003-05-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2003-05-13 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2003-05-09 | 1,125 | 1,134 | 1,105 | 1,134 | 10,000 | 1,134 |
| 2003-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-05-06 | 1,150 | 1,150 | 1,137 | 1,150 | 3,000 | 1,150 |
| 2003-05-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2003-05-01 | 1,135 | 1,140 | 1,135 | 1,140 | 6,000 | 1,140 |
| 2003-04-30 | 1,128 | 1,128 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2003-04-28 | 1,094 | 1,094 | 1,094 | 1,094 | 5,000 | 1,094 |
| 2003-04-25 | 1,090 | 1,094 | 1,078 | 1,094 | 3,000 | 1,094 |
| 2003-04-23 | 1,099 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2003-04-22 | 1,084 | 1,103 | 1,083 | 1,099 | 5,000 | 1,099 |
| 2003-04-21 | 1,034 | 1,104 | 1,034 | 1,084 | 20,000 | 1,084 |
| 2003-04-18 | 1,023 | 1,034 | 1,008 | 1,034 | 5,000 | 1,034 |
| 2003-04-16 | 967 | 1,020 | 967 | 1,001 | 3,000 | 1,001 |
| 2003-04-14 | 960 | 961 | 960 | 961 | 4,000 | 961 |
| 2003-04-11 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 2003-04-10 | 970 | 970 | 969 | 970 | 12,000 | 970 |
| 2003-04-09 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2003-04-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-04-04 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2003-04-02 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2003-04-01 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 2003-03-31 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2003-03-28 | 1,018 | 1,043 | 1,018 | 1,037 | 7,000 | 1,037 |
| 2003-03-27 | 1,018 | 1,018 | 1,018 | 1,018 | 4,000 | 1,018 |
| 2003-03-26 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2003-03-25 | 1,016 | 1,018 | 999 | 999 | 5,000 | 999 |
| 2003-03-24 | 970 | 1,021 | 970 | 1,019 | 28,000 | 1,019 |
| 2003-03-20 | 962 | 973 | 962 | 970 | 4,000 | 970 |
| 2003-03-19 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2003-03-18 | 954 | 954 | 954 | 954 | 2,000 | 954 |
| 2003-03-17 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2003-03-14 | 916 | 936 | 916 | 936 | 69,000 | 936 |
| 2003-03-12 | 950 | 950 | 941 | 941 | 3,000 | 941 |
| 2003-03-11 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 2003-03-10 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 2003-03-07 | 1,010 | 1,025 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2003-03-06 | 1,038 | 1,040 | 1,033 | 1,033 | 9,000 | 1,033 |
| 2003-03-05 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2003-03-04 | 1,039 | 1,039 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2003-03-03 | 1,011 | 1,020 | 1,011 | 1,020 | 3,000 | 1,020 |
| 2003-02-28 | 1,023 | 1,043 | 1,023 | 1,043 | 5,000 | 1,043 |
| 2003-02-27 | 1,021 | 1,023 | 1,021 | 1,023 | 2,000 | 1,023 |
| 2003-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-02-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2003-02-24 | 1,066 | 1,079 | 1,066 | 1,079 | 2,000 | 1,079 |
| 2003-02-21 | 1,077 | 1,087 | 1,077 | 1,084 | 21,000 | 1,084 |
| 2003-02-20 | 1,066 | 1,077 | 1,057 | 1,077 | 4,000 | 1,077 |
| 2003-02-19 | 1,063 | 1,064 | 1,063 | 1,064 | 2,000 | 1,064 |
| 2003-02-18 | 1,069 | 1,075 | 1,069 | 1,075 | 2,000 | 1,075 |
| 2003-02-17 | 1,063 | 1,063 | 1,058 | 1,058 | 11,000 | 1,058 |
| 2003-02-14 | 1,064 | 1,070 | 1,059 | 1,063 | 30,000 | 1,063 |
| 2003-02-13 | 1,086 | 1,086 | 1,086 | 1,086 | 3,000 | 1,086 |
| 2003-02-12 | 1,086 | 1,086 | 1,085 | 1,086 | 3,000 | 1,086 |
| 2003-02-10 | 1,043 | 1,062 | 1,043 | 1,062 | 4,000 | 1,062 |
| 2003-02-07 | 1,050 | 1,050 | 1,030 | 1,044 | 4,000 | 1,044 |
| 2003-02-06 | 1,059 | 1,059 | 1,058 | 1,058 | 3,000 | 1,058 |
| 2003-02-04 | 1,054 | 1,070 | 1,054 | 1,070 | 7,000 | 1,070 |
| 2003-01-31 | 1,030 | 1,035 | 1,015 | 1,015 | 7,000 | 1,015 |
| 2003-01-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2003-01-29 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2003-01-28 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 | 1,095 |
| 2003-01-27 | 1,100 | 1,100 | 1,080 | 1,095 | 13,000 | 1,095 |
| 2003-01-24 | 1,101 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2003-01-23 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 1,113 |
| 2003-01-22 | 1,130 | 1,130 | 1,113 | 1,113 | 5,000 | 1,113 |
| 2003-01-21 | 1,146 | 1,150 | 1,125 | 1,131 | 38,000 | 1,131 |
| 2003-01-20 | 1,130 | 1,150 | 1,114 | 1,146 | 16,000 | 1,146 |
| 2003-01-17 | 1,094 | 1,130 | 1,094 | 1,130 | 10,000 | 1,130 |
| 2003-01-16 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2003-01-15 | 1,087 | 1,093 | 1,087 | 1,093 | 2,000 | 1,093 |
| 2003-01-10 | 1,095 | 1,095 | 1,095 | 1,095 | 5,000 | 1,095 |
| 2003-01-09 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2003-01-07 | 1,107 | 1,107 | 1,107 | 1,107 | 1,000 | 1,107 |
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
