8217 (株)オークワ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,740 | 1,754 | 1,740 | 1,752 | 5,000 | 1,752 |
| 2005-12-29 | 1,761 | 1,765 | 1,741 | 1,765 | 9,000 | 1,765 |
| 2005-12-28 | 1,725 | 1,733 | 1,725 | 1,733 | 6,000 | 1,733 |
| 2005-12-27 | 1,731 | 1,760 | 1,731 | 1,760 | 4,000 | 1,760 |
| 2005-12-26 | 1,754 | 1,770 | 1,749 | 1,759 | 16,000 | 1,759 |
| 2005-12-22 | 1,719 | 1,731 | 1,719 | 1,724 | 6,000 | 1,724 |
| 2005-12-21 | 1,764 | 1,764 | 1,744 | 1,761 | 30,000 | 1,761 |
| 2005-12-20 | 1,750 | 1,768 | 1,750 | 1,764 | 9,000 | 1,764 |
| 2005-12-19 | 1,750 | 1,750 | 1,744 | 1,744 | 4,000 | 1,744 |
| 2005-12-16 | 1,730 | 1,762 | 1,717 | 1,762 | 6,000 | 1,762 |
| 2005-12-15 | 1,745 | 1,775 | 1,731 | 1,731 | 56,000 | 1,731 |
| 2005-12-14 | 1,801 | 1,801 | 1,763 | 1,775 | 18,000 | 1,775 |
| 2005-12-13 | 1,848 | 1,883 | 1,844 | 1,844 | 28,000 | 1,844 |
| 2005-12-12 | 1,808 | 1,866 | 1,808 | 1,848 | 14,000 | 1,848 |
| 2005-12-09 | 1,816 | 1,838 | 1,786 | 1,838 | 71,000 | 1,838 |
| 2005-12-08 | 1,837 | 1,837 | 1,819 | 1,819 | 3,000 | 1,819 |
| 2005-12-07 | 1,760 | 1,864 | 1,760 | 1,847 | 14,000 | 1,847 |
| 2005-12-06 | 1,818 | 1,823 | 1,790 | 1,790 | 10,000 | 1,790 |
| 2005-12-05 | 1,768 | 1,819 | 1,768 | 1,819 | 7,000 | 1,819 |
| 2005-12-02 | 1,703 | 1,752 | 1,703 | 1,750 | 3,000 | 1,750 |
| 2005-12-01 | 1,587 | 1,661 | 1,587 | 1,661 | 3,000 | 1,661 |
| 2005-11-30 | 1,642 | 1,642 | 1,598 | 1,607 | 9,000 | 1,607 |
| 2005-11-29 | 1,600 | 1,639 | 1,585 | 1,634 | 8,000 | 1,634 |
| 2005-11-28 | 1,717 | 1,719 | 1,647 | 1,649 | 12,000 | 1,649 |
| 2005-11-25 | 1,717 | 1,717 | 1,717 | 1,717 | 1,000 | 1,717 |
| 2005-11-24 | 1,733 | 1,733 | 1,720 | 1,720 | 5,000 | 1,720 |
| 2005-11-22 | 1,785 | 1,785 | 1,785 | 1,785 | 1,000 | 1,785 |
| 2005-11-21 | 1,827 | 1,827 | 1,791 | 1,793 | 36,000 | 1,793 |
| 2005-11-18 | 1,801 | 1,801 | 1,779 | 1,797 | 7,000 | 1,797 |
| 2005-11-16 | 1,613 | 1,616 | 1,609 | 1,609 | 5,000 | 1,609 |
| 2005-11-14 | 1,615 | 1,615 | 1,600 | 1,610 | 5,000 | 1,610 |
| 2005-11-11 | 1,600 | 1,620 | 1,600 | 1,620 | 12,000 | 1,620 |
| 2005-11-10 | 1,600 | 1,605 | 1,600 | 1,605 | 3,000 | 1,605 |
| 2005-11-09 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 | 1,591 |
| 2005-11-08 | 1,591 | 1,599 | 1,591 | 1,596 | 4,000 | 1,596 |
| 2005-11-07 | 1,672 | 1,672 | 1,658 | 1,670 | 6,000 | 1,670 |
| 2005-11-04 | 1,627 | 1,627 | 1,601 | 1,612 | 4,000 | 1,612 |
| 2005-11-02 | 1,531 | 1,534 | 1,531 | 1,534 | 3,000 | 1,534 |
| 2005-11-01 | 1,521 | 1,526 | 1,519 | 1,526 | 6,000 | 1,526 |
| 2005-10-31 | 1,475 | 1,521 | 1,475 | 1,521 | 19,000 | 1,521 |
| 2005-10-28 | 1,450 | 1,463 | 1,450 | 1,463 | 7,000 | 1,463 |
| 2005-10-27 | 1,435 | 1,443 | 1,435 | 1,443 | 6,000 | 1,443 |
| 2005-10-26 | 1,431 | 1,435 | 1,431 | 1,435 | 8,000 | 1,435 |
| 2005-10-25 | 1,420 | 1,435 | 1,420 | 1,435 | 4,000 | 1,435 |
| 2005-10-24 | 1,413 | 1,420 | 1,410 | 1,420 | 6,000 | 1,420 |
| 2005-10-21 | 1,421 | 1,434 | 1,413 | 1,418 | 42,000 | 1,418 |
| 2005-10-20 | 1,420 | 1,425 | 1,411 | 1,413 | 13,000 | 1,413 |
| 2005-10-19 | 1,408 | 1,420 | 1,396 | 1,410 | 24,000 | 1,410 |
| 2005-10-18 | 1,410 | 1,410 | 1,389 | 1,389 | 15,000 | 1,389 |
| 2005-10-17 | 1,356 | 1,360 | 1,354 | 1,360 | 3,000 | 1,360 |
| 2005-10-14 | 1,346 | 1,346 | 1,346 | 1,346 | 2,000 | 1,346 |
| 2005-10-13 | 1,346 | 1,348 | 1,346 | 1,348 | 5,000 | 1,348 |
| 2005-10-12 | 1,346 | 1,355 | 1,335 | 1,335 | 9,000 | 1,335 |
| 2005-10-11 | 1,335 | 1,335 | 1,328 | 1,330 | 8,000 | 1,330 |
| 2005-10-07 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2005-10-06 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2005-10-05 | 1,371 | 1,375 | 1,309 | 1,309 | 11,000 | 1,309 |
| 2005-10-04 | 1,369 | 1,369 | 1,347 | 1,360 | 10,000 | 1,360 |
| 2005-09-30 | 1,451 | 1,451 | 1,398 | 1,410 | 6,000 | 1,410 |
| 2005-09-29 | 1,444 | 1,451 | 1,433 | 1,451 | 4,000 | 1,451 |
| 2005-09-28 | 1,420 | 1,450 | 1,420 | 1,444 | 8,000 | 1,444 |
| 2005-09-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2005-09-26 | 1,433 | 1,433 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2005-09-22 | 1,422 | 1,430 | 1,422 | 1,430 | 2,000 | 1,430 |
| 2005-09-21 | 1,430 | 1,456 | 1,422 | 1,422 | 19,000 | 1,422 |
| 2005-09-20 | 1,419 | 1,419 | 1,419 | 1,419 | 1,000 | 1,419 |
| 2005-09-16 | 1,409 | 1,409 | 1,399 | 1,399 | 3,000 | 1,399 |
| 2005-09-15 | 1,402 | 1,402 | 1,398 | 1,398 | 2,000 | 1,398 |
| 2005-09-14 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 1,451 |
| 2005-09-13 | 1,459 | 1,480 | 1,454 | 1,454 | 11,000 | 1,454 |
| 2005-09-12 | 1,457 | 1,459 | 1,456 | 1,459 | 6,000 | 1,459 |
| 2005-09-09 | 1,468 | 1,474 | 1,448 | 1,474 | 85,000 | 1,474 |
| 2005-09-08 | 1,469 | 1,470 | 1,469 | 1,469 | 4,000 | 1,469 |
| 2005-09-07 | 1,461 | 1,471 | 1,461 | 1,471 | 4,000 | 1,471 |
| 2005-09-05 | 1,422 | 1,444 | 1,422 | 1,444 | 4,000 | 1,444 |
| 2005-09-01 | 1,460 | 1,475 | 1,459 | 1,459 | 3,000 | 1,459 |
| 2005-08-29 | 1,441 | 1,476 | 1,441 | 1,476 | 4,000 | 1,476 |
| 2005-08-26 | 1,456 | 1,461 | 1,456 | 1,461 | 2,000 | 1,461 |
| 2005-08-25 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 | 1,459 |
| 2005-08-24 | 1,458 | 1,479 | 1,458 | 1,479 | 7,000 | 1,479 |
| 2005-08-23 | 1,494 | 1,494 | 1,473 | 1,477 | 4,000 | 1,477 |
| 2005-08-22 | 1,481 | 1,491 | 1,481 | 1,491 | 17,000 | 1,491 |
| 2005-08-19 | 1,465 | 1,485 | 1,465 | 1,481 | 4,000 | 1,481 |
| 2005-08-17 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 2005-08-15 | 1,452 | 1,469 | 1,452 | 1,469 | 2,000 | 1,469 |
| 2005-08-12 | 1,501 | 1,501 | 1,472 | 1,472 | 3,000 | 1,472 |
| 2005-08-11 | 1,501 | 1,501 | 1,500 | 1,500 | 6,000 | 1,500 |
| 2005-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2005-08-09 | 1,375 | 1,375 | 1,375 | 1,375 | 1,000 | 1,375 |
| 2005-08-08 | 1,381 | 1,381 | 1,361 | 1,361 | 2,000 | 1,361 |
| 2005-08-03 | 1,458 | 1,458 | 1,458 | 1,458 | 1,000 | 1,458 |
| 2005-08-02 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 | 1,425 |
| 2005-07-29 | 1,418 | 1,429 | 1,418 | 1,429 | 3,000 | 1,429 |
| 2005-07-28 | 1,418 | 1,418 | 1,418 | 1,418 | 4,000 | 1,418 |
| 2005-07-26 | 1,394 | 1,394 | 1,394 | 1,394 | 1,000 | 1,394 |
| 2005-07-25 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2005-07-21 | 1,406 | 1,406 | 1,405 | 1,405 | 18,000 | 1,405 |
| 2005-07-15 | 1,375 | 1,381 | 1,375 | 1,381 | 11,000 | 1,381 |
| 2005-07-14 | 1,365 | 1,375 | 1,352 | 1,375 | 3,000 | 1,375 |
| 2005-07-13 | 1,340 | 1,369 | 1,340 | 1,369 | 3,000 | 1,369 |
| 2005-07-01 | 1,346 | 1,346 | 1,330 | 1,330 | 2,000 | 1,330 |
| 2005-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2005-06-28 | 1,337 | 1,353 | 1,337 | 1,353 | 12,000 | 1,353 |
| 2005-06-27 | 1,339 | 1,339 | 1,337 | 1,337 | 2,000 | 1,337 |
| 2005-06-24 | 1,354 | 1,356 | 1,354 | 1,356 | 4,000 | 1,356 |
| 2005-06-21 | 1,350 | 1,370 | 1,350 | 1,352 | 34,000 | 1,352 |
| 2005-06-20 | 1,350 | 1,351 | 1,345 | 1,349 | 9,000 | 1,349 |
| 2005-06-16 | 1,303 | 1,310 | 1,303 | 1,310 | 3,000 | 1,310 |
| 2005-06-14 | 1,311 | 1,311 | 1,301 | 1,301 | 2,000 | 1,301 |
| 2005-06-10 | 1,314 | 1,314 | 1,305 | 1,311 | 35,000 | 1,311 |
| 2005-06-09 | 1,294 | 1,294 | 1,294 | 1,294 | 1,000 | 1,294 |
| 2005-06-08 | 1,289 | 1,289 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2005-06-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-05-31 | 1,237 | 1,245 | 1,237 | 1,245 | 2,000 | 1,245 |
| 2005-05-30 | 1,231 | 1,235 | 1,231 | 1,235 | 5,000 | 1,235 |
| 2005-05-27 | 1,228 | 1,231 | 1,228 | 1,231 | 4,000 | 1,231 |
| 2005-05-23 | 1,225 | 1,245 | 1,225 | 1,232 | 22,000 | 1,232 |
| 2005-05-20 | 1,214 | 1,225 | 1,214 | 1,225 | 6,000 | 1,225 |
| 2005-05-19 | 1,189 | 1,205 | 1,189 | 1,205 | 5,000 | 1,205 |
| 2005-05-17 | 1,184 | 1,184 | 1,183 | 1,183 | 4,000 | 1,183 |
| 2005-05-16 | 1,200 | 1,200 | 1,179 | 1,179 | 3,000 | 1,179 |
| 2005-05-13 | 1,197 | 1,197 | 1,197 | 1,197 | 2,000 | 1,197 |
| 2005-05-06 | 1,290 | 1,290 | 1,271 | 1,271 | 2,000 | 1,271 |
| 2005-05-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2005-04-28 | 1,301 | 1,301 | 1,283 | 1,283 | 5,000 | 1,283 |
| 2005-04-27 | 1,301 | 1,301 | 1,301 | 1,301 | 1,000 | 1,301 |
| 2005-04-25 | 1,315 | 1,315 | 1,312 | 1,312 | 3,000 | 1,312 |
| 2005-04-22 | 1,281 | 1,300 | 1,281 | 1,300 | 3,000 | 1,300 |
| 2005-04-21 | 1,296 | 1,296 | 1,269 | 1,277 | 23,000 | 1,277 |
| 2005-04-20 | 1,280 | 1,283 | 1,280 | 1,283 | 2,000 | 1,283 |
| 2005-04-19 | 1,251 | 1,251 | 1,249 | 1,250 | 7,000 | 1,250 |
| 2005-04-18 | 1,244 | 1,244 | 1,239 | 1,244 | 6,000 | 1,244 |
| 2005-04-15 | 1,254 | 1,262 | 1,254 | 1,262 | 3,000 | 1,262 |
| 2005-04-14 | 1,267 | 1,270 | 1,267 | 1,269 | 5,000 | 1,269 |
| 2005-04-12 | 1,276 | 1,283 | 1,276 | 1,283 | 5,000 | 1,283 |
| 2005-04-11 | 1,278 | 1,278 | 1,278 | 1,278 | 1,000 | 1,278 |
| 2005-04-08 | 1,260 | 1,287 | 1,260 | 1,287 | 5,000 | 1,287 |
| 2005-04-07 | 1,227 | 1,240 | 1,227 | 1,240 | 4,000 | 1,240 |
| 2005-04-06 | 1,214 | 1,234 | 1,214 | 1,227 | 16,000 | 1,227 |
| 2005-04-05 | 1,196 | 1,231 | 1,196 | 1,215 | 9,000 | 1,215 |
| 2005-04-01 | 1,169 | 1,171 | 1,169 | 1,171 | 3,000 | 1,171 |
| 2005-03-31 | 1,156 | 1,158 | 1,156 | 1,158 | 2,000 | 1,158 |
| 2005-03-30 | 1,165 | 1,165 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2005-03-29 | 1,171 | 1,173 | 1,171 | 1,173 | 8,000 | 1,173 |
| 2005-03-28 | 1,202 | 1,202 | 1,201 | 1,201 | 7,000 | 1,201 |
| 2005-03-25 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 1,202 |
| 2005-03-24 | 1,261 | 1,261 | 1,261 | 1,261 | 1,000 | 1,261 |
| 2005-03-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-03-22 | 1,313 | 1,313 | 1,300 | 1,300 | 22,000 | 1,300 |
| 2005-03-18 | 1,300 | 1,303 | 1,299 | 1,303 | 4,000 | 1,303 |
| 2005-03-16 | 1,340 | 1,340 | 1,311 | 1,311 | 4,000 | 1,311 |
| 2005-03-15 | 1,377 | 1,378 | 1,369 | 1,376 | 5,000 | 1,376 |
| 2005-03-14 | 1,318 | 1,360 | 1,316 | 1,360 | 7,000 | 1,360 |
| 2005-03-11 | 1,306 | 1,318 | 1,306 | 1,318 | 61,000 | 1,318 |
| 2005-03-09 | 1,325 | 1,330 | 1,325 | 1,330 | 2,000 | 1,330 |
| 2005-03-07 | 1,286 | 1,301 | 1,283 | 1,301 | 4,000 | 1,301 |
| 2005-03-04 | 1,306 | 1,306 | 1,306 | 1,306 | 1,000 | 1,306 |
| 2005-03-03 | 1,286 | 1,304 | 1,286 | 1,304 | 4,000 | 1,304 |
| 2005-03-02 | 1,335 | 1,335 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2005-03-01 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 1,313 |
| 2005-02-28 | 1,282 | 1,302 | 1,282 | 1,301 | 5,000 | 1,301 |
| 2005-02-25 | 1,329 | 1,329 | 1,305 | 1,305 | 3,000 | 1,305 |
| 2005-02-22 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 | 1,366 |
| 2005-02-21 | 1,331 | 1,373 | 1,331 | 1,371 | 18,000 | 1,371 |
| 2005-02-17 | 1,312 | 1,314 | 1,311 | 1,312 | 8,000 | 1,312 |
| 2005-02-16 | 1,312 | 1,312 | 1,312 | 1,312 | 2,000 | 1,312 |
| 2005-02-15 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 2005-02-14 | 1,384 | 1,390 | 1,384 | 1,389 | 12,000 | 1,389 |
| 2005-02-10 | 1,379 | 1,384 | 1,379 | 1,384 | 2,000 | 1,384 |
| 2005-02-09 | 1,338 | 1,370 | 1,338 | 1,350 | 4,000 | 1,350 |
| 2005-02-07 | 1,301 | 1,327 | 1,301 | 1,319 | 4,000 | 1,319 |
| 2005-02-04 | 1,251 | 1,256 | 1,251 | 1,256 | 3,000 | 1,256 |
| 2005-02-03 | 1,232 | 1,239 | 1,224 | 1,239 | 8,000 | 1,239 |
| 2005-02-02 | 1,201 | 1,201 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2005-02-01 | 1,191 | 1,191 | 1,191 | 1,191 | 1,000 | 1,191 |
| 2005-01-31 | 1,200 | 1,203 | 1,188 | 1,188 | 19,000 | 1,188 |
| 2005-01-28 | 1,196 | 1,196 | 1,179 | 1,180 | 20,000 | 1,180 |
| 2005-01-27 | 1,180 | 1,180 | 1,179 | 1,180 | 3,000 | 1,180 |
| 2005-01-25 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2005-01-21 | 1,208 | 1,228 | 1,206 | 1,206 | 37,000 | 1,206 |
| 2005-01-20 | 1,208 | 1,208 | 1,205 | 1,208 | 6,000 | 1,208 |
| 2005-01-18 | 1,224 | 1,224 | 1,223 | 1,223 | 4,000 | 1,223 |
| 2005-01-17 | 1,218 | 1,218 | 1,218 | 1,218 | 1,000 | 1,218 |
| 2005-01-14 | 1,199 | 1,210 | 1,198 | 1,204 | 11,000 | 1,204 |
| 2005-01-13 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 1,219 |
| 2005-01-12 | 1,201 | 1,221 | 1,201 | 1,221 | 2,000 | 1,221 |
| 2005-01-11 | 1,201 | 1,201 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2005-01-07 | 1,201 | 1,201 | 1,198 | 1,198 | 8,000 | 1,198 |
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
