1. HOME >
  2. 株価時系列 >
  3. 8217 >
  4. 2004年

8217 (株)オークワ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2051,2051,1981,1985,0001,198
2004-12-291,2011,2011,1981,1984,0001,198
2004-12-281,2011,2011,2011,2015,0001,201
2004-12-271,2401,2401,2001,20111,0001,201
2004-12-241,2001,2311,2001,2316,0001,231
2004-12-221,1981,1981,1901,1904,0001,190
2004-12-211,1891,1981,1701,19826,0001,198
2004-12-151,1261,1901,1261,16318,0001,163
2004-12-141,1261,1261,1261,1261,0001,126
2004-12-101,1301,1301,1111,11342,0001,113
2004-12-091,1341,1341,1301,1302,0001,130
2004-12-081,1331,1331,1331,1331,0001,133
2004-12-061,1411,1411,1411,1412,0001,141
2004-12-011,1381,1381,1021,1023,0001,102
2004-11-301,1781,1781,1581,1582,0001,158
2004-11-291,1751,1951,1751,17512,0001,175
2004-11-251,1751,1751,1751,1751,0001,175
2004-11-241,1751,1751,1751,1751,0001,175
2004-11-221,2011,2111,1941,19433,0001,194
2004-11-181,2011,2011,2011,2011,0001,201
2004-11-171,2051,2051,2051,2051,0001,205
2004-11-161,2211,2211,2211,2211,0001,221
2004-11-151,2051,2051,2051,2051,0001,205
2004-11-121,2011,2181,2011,2185,0001,218
2004-11-111,2001,2001,2001,2001,0001,200
2004-11-091,1961,1961,1961,1961,0001,196
2004-11-081,1901,1951,1901,1953,0001,195
2004-11-051,1911,1911,1911,1912,0001,191
2004-11-041,2091,2091,2091,2091,0001,209
2004-11-021,2111,2111,2111,2111,0001,211
2004-11-011,2001,2001,2001,2002,0001,200
2004-10-291,2111,2111,2001,2003,0001,200
2004-10-281,2351,2351,2171,2306,0001,230
2004-10-271,2351,2351,2351,2351,0001,235
2004-10-261,2351,2351,2351,2351,0001,235
2004-10-251,2851,2851,2851,2851,0001,285
2004-10-211,3281,3341,3281,32821,0001,328
2004-10-201,3221,3221,3041,3043,0001,304
2004-10-191,3051,3051,3051,3051,0001,305
2004-10-151,2991,2991,2991,2991,0001,299
2004-10-141,2991,2991,2831,2943,0001,294
2004-10-131,2941,2941,2941,2943,0001,294
2004-10-071,3091,3201,3031,3066,0001,306
2004-10-051,3011,3011,3011,3012,0001,301
2004-10-041,2861,2961,2861,2962,0001,296
2004-09-281,2021,2511,2021,2513,0001,251
2004-09-271,2011,2021,2011,2027,0001,202
2004-09-221,2681,2681,2681,2681,0001,268
2004-09-211,2661,2811,2651,26522,0001,265
2004-09-171,2661,2781,2551,2557,0001,255
2004-09-161,2641,2671,2641,2672,0001,267
2004-09-151,2631,2641,2631,2642,0001,264
2004-09-141,2601,2621,2601,2622,0001,262
2004-09-131,2971,2971,2971,2971,0001,297
2004-09-101,2201,2201,2201,22054,0001,220
2004-09-081,2681,2681,2681,2681,0001,268
2004-09-071,2801,2801,2681,2683,0001,268
2004-09-061,3001,3001,2801,2802,0001,280
2004-09-021,3671,3671,3301,3303,0001,330
2004-09-011,3671,3671,3671,3671,0001,367
2004-08-301,3631,3631,3631,3634,0001,363
2004-08-271,3631,3631,3631,3631,0001,363
2004-08-231,3701,3901,3701,38116,0001,381
2004-08-201,3701,3701,3701,3701,0001,370
2004-08-161,3961,3961,3891,3892,0001,389
2004-08-131,4201,4201,3951,39515,0001,395
2004-08-121,4201,4201,4201,4201,0001,420
2004-07-291,4341,4341,4341,4341,0001,434
2004-07-281,4361,4361,4201,4207,0001,420
2004-07-271,4561,4561,4361,4364,0001,436
2004-07-211,5301,5301,5301,53015,0001,530
2004-07-201,4951,5301,4951,5304,0001,530
2004-07-161,4841,4841,4691,4692,0001,469
2004-07-151,4771,4981,4771,48517,0001,485
2004-07-141,4771,4771,4771,4771,0001,477
2004-07-131,4751,4751,4751,4751,0001,475
2004-07-091,4481,4481,4481,4488,0001,448
2004-07-081,4401,4401,4271,4273,0001,427
2004-07-061,4651,4661,4651,4662,0001,466
2004-07-051,4891,4891,4891,4891,0001,489
2004-06-301,5241,5241,5241,5242,0001,524
2004-06-291,5011,5081,4971,5086,0001,508
2004-06-281,5201,5251,5201,5258,0001,525
2004-06-251,4501,4501,4501,4501,0001,450
2004-06-241,4711,4841,4711,4844,0001,484
2004-06-221,5281,5621,5281,5594,0001,559
2004-06-211,4941,5611,4941,55835,0001,558
2004-06-181,4801,4841,4751,4755,0001,475
2004-06-171,4851,4851,4851,4851,0001,485
2004-06-161,5011,5151,5011,5152,0001,515
2004-06-151,4711,4711,4691,4694,0001,469
2004-06-141,5391,5391,5001,5002,0001,500
2004-06-111,5441,5441,5301,54465,0001,544
2004-06-101,5721,5721,5251,5608,0001,560
2004-06-091,5501,6161,5501,6027,0001,602
2004-06-081,5341,5511,5341,5515,0001,551
2004-06-071,5001,5311,5001,5315,0001,531
2004-06-031,4241,4691,4241,4317,0001,431
2004-06-021,4011,4221,4011,4224,0001,422
2004-06-011,3181,3531,3181,3486,0001,348
2004-05-311,2901,3101,2901,3102,0001,310
2004-05-281,2691,2901,2691,28110,0001,281
2004-05-271,2511,2611,2451,26118,0001,261
2004-05-261,2261,2301,2261,2308,0001,230
2004-05-251,2491,2491,2191,2193,0001,219
2004-05-241,2591,2591,2481,25020,0001,250
2004-05-211,2541,2761,2541,25932,0001,259
2004-05-201,2401,2401,2311,2404,0001,240
2004-05-191,2181,2381,2181,2386,0001,238
2004-05-181,1861,1971,1861,19723,0001,197
2004-05-171,2551,2551,2011,2016,0001,201
2004-05-141,2641,2641,2501,25425,0001,254
2004-05-131,2631,2631,2261,24413,0001,244
2004-05-121,2581,2701,2421,26117,0001,261
2004-05-111,2051,2381,1781,23820,0001,238
2004-05-101,4481,4481,4481,4481,0001,448
2004-05-071,5501,5501,5501,5501,0001,550
2004-05-061,5701,5821,5701,5727,0001,572
2004-04-301,6001,6051,5931,59912,0001,599
2004-04-281,5791,5871,5791,5877,0001,587
2004-04-271,5881,5881,5741,5753,0001,575
2004-04-261,5441,5701,5441,5703,0001,570
2004-04-231,5311,5461,5311,5448,0001,544
2004-04-221,5201,5311,5201,5315,0001,531
2004-04-211,5001,5201,5001,51327,0001,513
2004-04-201,4701,4871,4601,4878,0001,487
2004-04-191,4711,4711,4651,4653,0001,465
2004-04-161,4251,4701,4251,47011,0001,470
2004-04-151,3881,4441,3881,44429,0001,444
2004-04-141,3041,3281,3041,32830,0001,328
2004-04-131,3001,3061,2871,30415,0001,304
2004-04-121,2791,2791,2791,2791,0001,279
2004-04-091,2901,2901,2791,2799,0001,279
2004-04-081,2971,2971,2971,2971,0001,297
2004-04-071,2991,3021,2881,2978,0001,297
2004-04-061,3181,3181,3001,3004,0001,300
2004-04-051,3001,3181,2981,2987,0001,298
2004-04-021,2691,2861,2691,2862,0001,286
2004-04-011,2891,2891,2891,2891,0001,289
2004-03-311,2811,2821,2811,2825,0001,282
2004-03-301,2971,3001,2971,3002,0001,300
2004-03-291,2371,2891,2371,2879,0001,287
2004-03-261,2561,2621,2371,2378,0001,237
2004-03-251,2391,2561,2391,2562,0001,256
2004-03-241,2001,2001,2001,2002,0001,200
2004-03-231,1951,1951,1951,1951,0001,195
2004-03-221,1891,2201,1891,20137,0001,201
2004-03-191,1361,1781,1361,17819,0001,178
2004-03-181,1101,1701,1101,1386,0001,138
2004-03-171,0791,0791,0791,0791,0001,079
2004-03-151,0831,0831,0631,0632,0001,063
2004-03-121,0351,0721,0351,07255,0001,072
2004-03-111,0901,0951,0901,0953,0001,095
2004-03-101,1071,1071,0901,0909,0001,090
2004-03-091,1001,1201,0991,1209,0001,120
2004-03-081,0981,0981,0901,0903,0001,090
2004-03-051,0971,0971,0971,0971,0001,097
2004-03-041,0951,1001,0951,1006,0001,100
2004-03-031,0961,0961,0901,0902,0001,090
2004-03-021,0801,0921,0801,0905,0001,090
2004-03-011,0331,0721,0331,07214,0001,072
2004-02-271,0301,0301,0301,0301,0001,030
2004-02-261,0211,0211,0211,0211,0001,021
2004-02-241,0601,0601,0451,0452,0001,045
2004-02-231,0541,0691,0491,04935,0001,049
2004-02-201,0511,0581,0511,0585,0001,058
2004-02-191,0501,0501,0501,0502,0001,050
2004-02-181,0501,0501,0501,0504,0001,050
2004-02-171,0341,0411,0341,0415,0001,041
2004-02-161,0401,0481,0401,04424,0001,044
2004-02-131,0401,0401,0401,0403,0001,040
2004-02-121,0541,0541,0401,0403,0001,040
2004-02-101,0501,0501,0501,0501,0001,050
2004-02-091,0411,0501,0411,0502,0001,050
2004-02-061,0401,0401,0401,0402,0001,040
2004-02-051,0241,0241,0241,0242,0001,024
2004-02-041,0161,0161,0131,0133,0001,013
2004-02-021,0061,0061,0061,0063,0001,006
2004-01-309971,00299799812,000998
2004-01-291,0081,00899899810,000998
2004-01-281,0341,0341,0091,00918,0001,009
2004-01-271,0571,0571,0341,0344,0001,034
2004-01-261,0401,0401,0391,0396,0001,039
2004-01-231,0421,0431,0421,0428,0001,042
2004-01-211,0821,0891,0391,03927,0001,039
2004-01-201,0501,0821,0451,0827,0001,082
2004-01-191,0551,0571,0551,0554,0001,055
2004-01-161,0491,0621,0491,0628,0001,062
2004-01-141,0501,0701,0501,0614,0001,061
2004-01-131,0781,0781,0681,0684,0001,068
2004-01-091,1001,1001,0981,0983,0001,098
2004-01-071,0931,0931,0931,0932,0001,093
2004-01-051,1061,1061,1061,1061,0001,106

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