8217 (株)オークワ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,591 | 1,591 | 1,563 | 1,575 | 5,000 | 1,575 |
| 2006-12-27 | 1,576 | 1,591 | 1,576 | 1,591 | 3,000 | 1,591 |
| 2006-12-26 | 1,571 | 1,582 | 1,570 | 1,582 | 3,000 | 1,582 |
| 2006-12-21 | 1,579 | 1,604 | 1,579 | 1,592 | 20,000 | 1,592 |
| 2006-12-20 | 1,581 | 1,582 | 1,561 | 1,575 | 12,000 | 1,575 |
| 2006-12-19 | 1,557 | 1,558 | 1,557 | 1,558 | 3,000 | 1,558 |
| 2006-12-18 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 | 1,575 |
| 2006-12-15 | 1,592 | 1,602 | 1,574 | 1,577 | 14,000 | 1,577 |
| 2006-12-14 | 1,582 | 1,582 | 1,562 | 1,562 | 3,000 | 1,562 |
| 2006-12-13 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 | 1,591 |
| 2006-12-12 | 1,583 | 1,592 | 1,583 | 1,592 | 4,000 | 1,592 |
| 2006-12-11 | 1,596 | 1,596 | 1,596 | 1,596 | 1,000 | 1,596 |
| 2006-12-08 | 1,602 | 1,602 | 1,589 | 1,589 | 30,000 | 1,589 |
| 2006-12-07 | 1,593 | 1,593 | 1,593 | 1,593 | 1,000 | 1,593 |
| 2006-12-04 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 | 1,657 |
| 2006-12-01 | 1,594 | 1,620 | 1,585 | 1,620 | 10,000 | 1,620 |
| 2006-11-30 | 1,582 | 1,586 | 1,582 | 1,586 | 2,000 | 1,586 |
| 2006-11-29 | 1,547 | 1,549 | 1,547 | 1,549 | 2,000 | 1,549 |
| 2006-11-28 | 1,538 | 1,561 | 1,538 | 1,546 | 11,000 | 1,546 |
| 2006-11-27 | 1,534 | 1,538 | 1,534 | 1,538 | 2,000 | 1,538 |
| 2006-11-24 | 1,534 | 1,534 | 1,534 | 1,534 | 1,000 | 1,534 |
| 2006-11-22 | 1,504 | 1,519 | 1,504 | 1,519 | 4,000 | 1,519 |
| 2006-11-21 | 1,504 | 1,514 | 1,498 | 1,504 | 31,000 | 1,504 |
| 2006-11-20 | 1,484 | 1,487 | 1,484 | 1,487 | 2,000 | 1,487 |
| 2006-11-17 | 1,497 | 1,497 | 1,490 | 1,490 | 5,000 | 1,490 |
| 2006-11-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2006-11-15 | 1,532 | 1,532 | 1,490 | 1,490 | 6,000 | 1,490 |
| 2006-11-14 | 1,520 | 1,528 | 1,520 | 1,524 | 10,000 | 1,524 |
| 2006-11-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2006-11-10 | 1,522 | 1,529 | 1,522 | 1,529 | 5,000 | 1,529 |
| 2006-11-09 | 1,518 | 1,522 | 1,518 | 1,522 | 7,000 | 1,522 |
| 2006-11-08 | 1,508 | 1,508 | 1,498 | 1,498 | 3,000 | 1,498 |
| 2006-11-06 | 1,508 | 1,508 | 1,508 | 1,508 | 1,000 | 1,508 |
| 2006-11-02 | 1,519 | 1,538 | 1,518 | 1,538 | 5,000 | 1,538 |
| 2006-11-01 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2006-10-31 | 1,537 | 1,537 | 1,522 | 1,522 | 4,000 | 1,522 |
| 2006-10-30 | 1,526 | 1,537 | 1,514 | 1,537 | 16,000 | 1,537 |
| 2006-10-27 | 1,519 | 1,535 | 1,519 | 1,526 | 6,000 | 1,526 |
| 2006-10-26 | 1,517 | 1,533 | 1,509 | 1,518 | 8,000 | 1,518 |
| 2006-10-25 | 1,505 | 1,519 | 1,505 | 1,506 | 5,000 | 1,506 |
| 2006-10-24 | 1,522 | 1,522 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2006-10-23 | 1,509 | 1,509 | 1,500 | 1,500 | 15,000 | 1,500 |
| 2006-10-20 | 1,500 | 1,509 | 1,494 | 1,509 | 3,000 | 1,509 |
| 2006-10-18 | 1,478 | 1,478 | 1,466 | 1,466 | 9,000 | 1,466 |
| 2006-10-13 | 1,459 | 1,491 | 1,459 | 1,491 | 5,000 | 1,491 |
| 2006-10-12 | 1,439 | 1,457 | 1,439 | 1,457 | 5,000 | 1,457 |
| 2006-10-11 | 1,466 | 1,488 | 1,466 | 1,488 | 2,000 | 1,488 |
| 2006-10-10 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2006-10-06 | 1,514 | 1,522 | 1,498 | 1,503 | 16,000 | 1,503 |
| 2006-10-05 | 1,512 | 1,520 | 1,496 | 1,500 | 12,000 | 1,500 |
| 2006-10-04 | 1,490 | 1,492 | 1,490 | 1,492 | 2,000 | 1,492 |
| 2006-10-03 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 | 1,484 |
| 2006-10-02 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 | 1,494 |
| 2006-09-28 | 1,472 | 1,472 | 1,472 | 1,472 | 7,000 | 1,472 |
| 2006-09-27 | 1,494 | 1,496 | 1,472 | 1,472 | 10,000 | 1,472 |
| 2006-09-26 | 1,455 | 1,455 | 1,443 | 1,443 | 3,000 | 1,443 |
| 2006-09-22 | 1,502 | 1,502 | 1,485 | 1,492 | 3,000 | 1,492 |
| 2006-09-21 | 1,512 | 1,522 | 1,501 | 1,501 | 19,000 | 1,501 |
| 2006-09-20 | 1,488 | 1,498 | 1,488 | 1,498 | 3,000 | 1,498 |
| 2006-09-19 | 1,494 | 1,495 | 1,494 | 1,495 | 4,000 | 1,495 |
| 2006-09-15 | 1,456 | 1,473 | 1,456 | 1,468 | 4,000 | 1,468 |
| 2006-09-14 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 | 1,456 |
| 2006-09-13 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 1,471 |
| 2006-09-12 | 1,471 | 1,471 | 1,465 | 1,465 | 2,000 | 1,465 |
| 2006-09-11 | 1,511 | 1,511 | 1,511 | 1,511 | 2,000 | 1,511 |
| 2006-09-08 | 1,508 | 1,509 | 1,508 | 1,509 | 36,000 | 1,509 |
| 2006-09-05 | 1,561 | 1,561 | 1,555 | 1,555 | 2,000 | 1,555 |
| 2006-09-04 | 1,585 | 1,585 | 1,570 | 1,571 | 3,000 | 1,571 |
| 2006-09-01 | 1,511 | 1,525 | 1,511 | 1,525 | 5,000 | 1,525 |
| 2006-08-30 | 1,506 | 1,511 | 1,506 | 1,511 | 3,000 | 1,511 |
| 2006-08-29 | 1,486 | 1,486 | 1,486 | 1,486 | 2,000 | 1,486 |
| 2006-08-28 | 1,525 | 1,525 | 1,481 | 1,481 | 6,000 | 1,481 |
| 2006-08-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2006-08-24 | 1,485 | 1,485 | 1,485 | 1,485 | 1,000 | 1,485 |
| 2006-08-23 | 1,496 | 1,499 | 1,496 | 1,499 | 2,000 | 1,499 |
| 2006-08-22 | 1,502 | 1,502 | 1,502 | 1,502 | 1,000 | 1,502 |
| 2006-08-21 | 1,516 | 1,516 | 1,513 | 1,513 | 16,000 | 1,513 |
| 2006-08-18 | 1,451 | 1,496 | 1,451 | 1,496 | 3,000 | 1,496 |
| 2006-08-15 | 1,449 | 1,469 | 1,449 | 1,449 | 3,000 | 1,449 |
| 2006-08-11 | 1,400 | 1,406 | 1,400 | 1,406 | 2,000 | 1,406 |
| 2006-08-10 | 1,388 | 1,418 | 1,388 | 1,418 | 4,000 | 1,418 |
| 2006-08-09 | 1,400 | 1,400 | 1,388 | 1,388 | 4,000 | 1,388 |
| 2006-08-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2006-07-28 | 1,454 | 1,464 | 1,454 | 1,458 | 7,000 | 1,458 |
| 2006-07-27 | 1,425 | 1,444 | 1,423 | 1,444 | 6,000 | 1,444 |
| 2006-07-25 | 1,392 | 1,392 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2006-07-21 | 1,422 | 1,452 | 1,422 | 1,438 | 21,000 | 1,438 |
| 2006-07-20 | 1,417 | 1,422 | 1,417 | 1,422 | 2,000 | 1,422 |
| 2006-07-18 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 | 1,452 |
| 2006-07-14 | 1,490 | 1,490 | 1,483 | 1,483 | 13,000 | 1,483 |
| 2006-07-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 2006-07-11 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 | 1,573 |
| 2006-07-10 | 1,570 | 1,573 | 1,570 | 1,573 | 3,000 | 1,573 |
| 2006-07-05 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2006-07-04 | 1,512 | 1,522 | 1,512 | 1,522 | 6,000 | 1,522 |
| 2006-06-30 | 1,456 | 1,511 | 1,455 | 1,511 | 5,000 | 1,511 |
| 2006-06-29 | 1,461 | 1,464 | 1,430 | 1,439 | 33,000 | 1,439 |
| 2006-06-28 | 1,492 | 1,502 | 1,481 | 1,481 | 13,000 | 1,481 |
| 2006-06-27 | 1,500 | 1,509 | 1,488 | 1,509 | 3,000 | 1,509 |
| 2006-06-26 | 1,502 | 1,503 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2006-06-23 | 1,506 | 1,518 | 1,506 | 1,518 | 8,000 | 1,518 |
| 2006-06-22 | 1,520 | 1,545 | 1,520 | 1,545 | 3,000 | 1,545 |
| 2006-06-21 | 1,520 | 1,559 | 1,517 | 1,517 | 32,000 | 1,517 |
| 2006-06-20 | 1,519 | 1,519 | 1,519 | 1,519 | 1,000 | 1,519 |
| 2006-06-19 | 1,511 | 1,514 | 1,511 | 1,514 | 2,000 | 1,514 |
| 2006-06-16 | 1,472 | 1,474 | 1,472 | 1,474 | 3,000 | 1,474 |
| 2006-06-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2006-06-14 | 1,466 | 1,470 | 1,466 | 1,470 | 3,000 | 1,470 |
| 2006-06-13 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2006-06-12 | 1,514 | 1,514 | 1,509 | 1,509 | 2,000 | 1,509 |
| 2006-06-09 | 1,512 | 1,513 | 1,512 | 1,513 | 17,000 | 1,513 |
| 2006-06-08 | 1,549 | 1,551 | 1,540 | 1,540 | 3,000 | 1,540 |
| 2006-06-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-06-06 | 1,608 | 1,610 | 1,599 | 1,609 | 7,000 | 1,609 |
| 2006-06-05 | 1,613 | 1,620 | 1,613 | 1,620 | 6,000 | 1,620 |
| 2006-06-02 | 1,584 | 1,612 | 1,584 | 1,612 | 4,000 | 1,612 |
| 2006-06-01 | 1,575 | 1,575 | 1,575 | 1,575 | 2,000 | 1,575 |
| 2006-05-31 | 1,568 | 1,581 | 1,560 | 1,560 | 8,000 | 1,560 |
| 2006-05-30 | 1,575 | 1,575 | 1,555 | 1,555 | 2,000 | 1,555 |
| 2006-05-29 | 1,608 | 1,608 | 1,569 | 1,575 | 10,000 | 1,575 |
| 2006-05-25 | 1,554 | 1,571 | 1,554 | 1,571 | 4,000 | 1,571 |
| 2006-05-24 | 1,584 | 1,590 | 1,584 | 1,590 | 4,000 | 1,590 |
| 2006-05-23 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 | 1,579 |
| 2006-05-22 | 1,592 | 1,612 | 1,577 | 1,577 | 21,000 | 1,577 |
| 2006-05-19 | 1,556 | 1,565 | 1,556 | 1,562 | 5,000 | 1,562 |
| 2006-05-18 | 1,589 | 1,589 | 1,585 | 1,585 | 2,000 | 1,585 |
| 2006-05-17 | 1,599 | 1,600 | 1,591 | 1,591 | 4,000 | 1,591 |
| 2006-05-16 | 1,590 | 1,599 | 1,590 | 1,598 | 3,000 | 1,598 |
| 2006-05-15 | 1,560 | 1,594 | 1,560 | 1,582 | 9,000 | 1,582 |
| 2006-05-12 | 1,576 | 1,580 | 1,576 | 1,578 | 3,000 | 1,578 |
| 2006-05-11 | 1,642 | 1,642 | 1,630 | 1,630 | 2,000 | 1,630 |
| 2006-05-08 | 1,676 | 1,676 | 1,676 | 1,676 | 1,000 | 1,676 |
| 2006-05-02 | 1,644 | 1,655 | 1,644 | 1,655 | 2,000 | 1,655 |
| 2006-04-28 | 1,632 | 1,632 | 1,626 | 1,626 | 3,000 | 1,626 |
| 2006-04-27 | 1,632 | 1,632 | 1,632 | 1,632 | 1,000 | 1,632 |
| 2006-04-25 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 1,630 |
| 2006-04-24 | 1,687 | 1,687 | 1,630 | 1,635 | 7,000 | 1,635 |
| 2006-04-21 | 1,688 | 1,725 | 1,680 | 1,705 | 26,000 | 1,705 |
| 2006-04-20 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2006-04-19 | 1,698 | 1,698 | 1,685 | 1,685 | 3,000 | 1,685 |
| 2006-04-18 | 1,686 | 1,686 | 1,674 | 1,674 | 2,000 | 1,674 |
| 2006-04-17 | 1,686 | 1,687 | 1,686 | 1,687 | 2,000 | 1,687 |
| 2006-04-14 | 1,702 | 1,702 | 1,688 | 1,698 | 5,000 | 1,698 |
| 2006-04-13 | 1,709 | 1,709 | 1,695 | 1,695 | 4,000 | 1,695 |
| 2006-04-12 | 1,712 | 1,735 | 1,694 | 1,719 | 12,000 | 1,719 |
| 2006-04-11 | 1,714 | 1,715 | 1,690 | 1,690 | 5,000 | 1,690 |
| 2006-04-10 | 1,741 | 1,741 | 1,740 | 1,740 | 5,000 | 1,740 |
| 2006-04-07 | 1,722 | 1,750 | 1,722 | 1,750 | 9,000 | 1,750 |
| 2006-04-06 | 1,715 | 1,730 | 1,711 | 1,711 | 6,000 | 1,711 |
| 2006-04-05 | 1,654 | 1,703 | 1,641 | 1,703 | 23,000 | 1,703 |
| 2006-04-04 | 1,719 | 1,719 | 1,684 | 1,691 | 19,000 | 1,691 |
| 2006-04-03 | 1,710 | 1,745 | 1,710 | 1,717 | 13,000 | 1,717 |
| 2006-03-31 | 1,719 | 1,719 | 1,702 | 1,710 | 10,000 | 1,710 |
| 2006-03-30 | 1,672 | 1,760 | 1,672 | 1,728 | 16,000 | 1,728 |
| 2006-03-29 | 1,680 | 1,680 | 1,655 | 1,679 | 9,000 | 1,679 |
| 2006-03-28 | 1,703 | 1,703 | 1,703 | 1,703 | 4,000 | 1,703 |
| 2006-03-27 | 1,703 | 1,703 | 1,703 | 1,703 | 1,000 | 1,703 |
| 2006-03-24 | 1,738 | 1,739 | 1,686 | 1,711 | 4,000 | 1,711 |
| 2006-03-23 | 1,749 | 1,749 | 1,711 | 1,739 | 14,000 | 1,739 |
| 2006-03-22 | 1,732 | 1,759 | 1,720 | 1,748 | 24,000 | 1,748 |
| 2006-03-20 | 1,694 | 1,738 | 1,694 | 1,732 | 7,000 | 1,732 |
| 2006-03-16 | 1,629 | 1,663 | 1,629 | 1,663 | 3,000 | 1,663 |
| 2006-03-15 | 1,647 | 1,660 | 1,647 | 1,659 | 3,000 | 1,659 |
| 2006-03-14 | 1,605 | 1,626 | 1,602 | 1,626 | 5,000 | 1,626 |
| 2006-03-13 | 1,700 | 1,700 | 1,627 | 1,627 | 4,000 | 1,627 |
| 2006-03-10 | 1,644 | 1,662 | 1,644 | 1,649 | 41,000 | 1,649 |
| 2006-03-09 | 1,543 | 1,615 | 1,543 | 1,615 | 12,000 | 1,615 |
| 2006-03-08 | 1,558 | 1,558 | 1,558 | 1,558 | 1,000 | 1,558 |
| 2006-03-07 | 1,550 | 1,562 | 1,547 | 1,548 | 5,000 | 1,548 |
| 2006-03-06 | 1,562 | 1,562 | 1,506 | 1,530 | 10,000 | 1,530 |
| 2006-03-03 | 1,520 | 1,538 | 1,504 | 1,532 | 7,000 | 1,532 |
| 2006-03-02 | 1,531 | 1,578 | 1,508 | 1,578 | 6,000 | 1,578 |
| 2006-03-01 | 1,531 | 1,531 | 1,531 | 1,531 | 1,000 | 1,531 |
| 2006-02-28 | 1,557 | 1,571 | 1,546 | 1,557 | 14,000 | 1,557 |
| 2006-02-27 | 1,678 | 1,678 | 1,565 | 1,565 | 19,000 | 1,565 |
| 2006-02-24 | 1,705 | 1,707 | 1,655 | 1,655 | 7,000 | 1,655 |
| 2006-02-23 | 1,709 | 1,709 | 1,709 | 1,709 | 1,000 | 1,709 |
| 2006-02-22 | 1,698 | 1,720 | 1,696 | 1,696 | 11,000 | 1,696 |
| 2006-02-21 | 1,719 | 1,725 | 1,686 | 1,712 | 31,000 | 1,712 |
| 2006-02-20 | 1,706 | 1,725 | 1,706 | 1,725 | 8,000 | 1,725 |
| 2006-02-17 | 1,743 | 1,743 | 1,725 | 1,736 | 11,000 | 1,736 |
| 2006-02-16 | 1,739 | 1,739 | 1,734 | 1,734 | 3,000 | 1,734 |
| 2006-02-15 | 1,700 | 1,748 | 1,700 | 1,748 | 11,000 | 1,748 |
| 2006-02-14 | 1,679 | 1,710 | 1,679 | 1,705 | 18,000 | 1,705 |
| 2006-02-13 | 1,695 | 1,695 | 1,650 | 1,650 | 4,000 | 1,650 |
| 2006-02-10 | 1,701 | 1,704 | 1,699 | 1,699 | 9,000 | 1,699 |
| 2006-02-09 | 1,723 | 1,725 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2006-02-08 | 1,734 | 1,745 | 1,718 | 1,718 | 8,000 | 1,718 |
| 2006-02-07 | 1,716 | 1,730 | 1,716 | 1,730 | 4,000 | 1,730 |
| 2006-02-06 | 1,719 | 1,724 | 1,710 | 1,719 | 5,000 | 1,719 |
| 2006-02-03 | 1,699 | 1,701 | 1,695 | 1,701 | 10,000 | 1,701 |
| 2006-02-02 | 1,714 | 1,714 | 1,714 | 1,714 | 1,000 | 1,714 |
| 2006-02-01 | 1,723 | 1,732 | 1,720 | 1,720 | 4,000 | 1,720 |
| 2006-01-31 | 1,725 | 1,732 | 1,721 | 1,721 | 4,000 | 1,721 |
| 2006-01-30 | 1,732 | 1,742 | 1,732 | 1,739 | 5,000 | 1,739 |
| 2006-01-27 | 1,730 | 1,730 | 1,723 | 1,723 | 2,000 | 1,723 |
| 2006-01-26 | 1,704 | 1,704 | 1,704 | 1,704 | 1,000 | 1,704 |
| 2006-01-25 | 1,732 | 1,732 | 1,699 | 1,699 | 9,000 | 1,699 |
| 2006-01-24 | 1,753 | 1,762 | 1,745 | 1,745 | 7,000 | 1,745 |
| 2006-01-23 | 1,758 | 1,758 | 1,728 | 1,728 | 14,000 | 1,728 |
| 2006-01-20 | 1,729 | 1,758 | 1,727 | 1,758 | 7,000 | 1,758 |
| 2006-01-19 | 1,742 | 1,774 | 1,742 | 1,774 | 5,000 | 1,774 |
| 2006-01-17 | 1,747 | 1,777 | 1,747 | 1,752 | 5,000 | 1,752 |
| 2006-01-16 | 1,796 | 1,796 | 1,791 | 1,796 | 3,000 | 1,796 |
| 2006-01-13 | 1,809 | 1,809 | 1,788 | 1,796 | 17,000 | 1,796 |
| 2006-01-12 | 1,761 | 1,825 | 1,761 | 1,825 | 34,000 | 1,825 |
| 2006-01-11 | 1,745 | 1,770 | 1,741 | 1,761 | 19,000 | 1,761 |
| 2006-01-10 | 1,744 | 1,761 | 1,744 | 1,746 | 8,000 | 1,746 |
| 2006-01-06 | 1,760 | 1,765 | 1,754 | 1,758 | 8,000 | 1,758 |
| 2006-01-05 | 1,756 | 1,756 | 1,738 | 1,751 | 8,000 | 1,751 |
| 2006-01-04 | 1,750 | 1,776 | 1,750 | 1,756 | 9,000 | 1,756 |
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
