8217 (株)オークワ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,497 | 1,506 | 1,497 | 1,506 | 5,000 | 1,506 |
| 2007-12-27 | 1,506 | 1,506 | 1,506 | 1,506 | 1,000 | 1,506 |
| 2007-12-26 | 1,487 | 1,489 | 1,486 | 1,486 | 4,000 | 1,486 |
| 2007-12-25 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 | 1,484 |
| 2007-12-21 | 1,476 | 1,476 | 1,454 | 1,454 | 18,000 | 1,454 |
| 2007-12-20 | 1,499 | 1,499 | 1,475 | 1,476 | 5,000 | 1,476 |
| 2007-12-19 | 1,508 | 1,508 | 1,508 | 1,508 | 2,000 | 1,508 |
| 2007-12-17 | 1,481 | 1,487 | 1,477 | 1,477 | 4,000 | 1,477 |
| 2007-12-14 | 1,500 | 1,527 | 1,500 | 1,501 | 39,000 | 1,501 |
| 2007-12-13 | 1,510 | 1,510 | 1,499 | 1,499 | 7,000 | 1,499 |
| 2007-12-12 | 1,546 | 1,546 | 1,521 | 1,521 | 4,000 | 1,521 |
| 2007-12-11 | 1,539 | 1,551 | 1,517 | 1,517 | 7,000 | 1,517 |
| 2007-12-07 | 1,586 | 1,586 | 1,576 | 1,577 | 3,000 | 1,577 |
| 2007-12-06 | 1,610 | 1,610 | 1,603 | 1,606 | 5,000 | 1,606 |
| 2007-12-05 | 1,574 | 1,615 | 1,574 | 1,615 | 8,000 | 1,615 |
| 2007-12-03 | 1,542 | 1,542 | 1,542 | 1,542 | 1,000 | 1,542 |
| 2007-11-30 | 1,520 | 1,574 | 1,520 | 1,542 | 15,000 | 1,542 |
| 2007-11-29 | 1,490 | 1,520 | 1,490 | 1,520 | 11,000 | 1,520 |
| 2007-11-28 | 1,460 | 1,489 | 1,460 | 1,485 | 12,000 | 1,485 |
| 2007-11-27 | 1,465 | 1,465 | 1,460 | 1,460 | 4,000 | 1,460 |
| 2007-11-26 | 1,464 | 1,467 | 1,464 | 1,467 | 2,000 | 1,467 |
| 2007-11-22 | 1,408 | 1,408 | 1,403 | 1,406 | 4,000 | 1,406 |
| 2007-11-21 | 1,433 | 1,443 | 1,430 | 1,430 | 30,000 | 1,430 |
| 2007-11-19 | 1,433 | 1,433 | 1,433 | 1,433 | 1,000 | 1,433 |
| 2007-11-16 | 1,506 | 1,506 | 1,462 | 1,462 | 5,000 | 1,462 |
| 2007-11-14 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2007-11-13 | 1,483 | 1,484 | 1,466 | 1,466 | 5,000 | 1,466 |
| 2007-11-12 | 1,451 | 1,451 | 1,451 | 1,451 | 1,000 | 1,451 |
| 2007-11-09 | 1,481 | 1,481 | 1,481 | 1,481 | 7,000 | 1,481 |
| 2007-11-08 | 1,463 | 1,463 | 1,463 | 1,463 | 1,000 | 1,463 |
| 2007-11-02 | 1,550 | 1,566 | 1,550 | 1,553 | 3,000 | 1,553 |
| 2007-11-01 | 1,560 | 1,593 | 1,560 | 1,593 | 5,000 | 1,593 |
| 2007-10-31 | 1,557 | 1,588 | 1,557 | 1,588 | 2,000 | 1,588 |
| 2007-10-30 | 1,530 | 1,543 | 1,510 | 1,532 | 6,000 | 1,532 |
| 2007-10-29 | 1,491 | 1,531 | 1,491 | 1,530 | 9,000 | 1,530 |
| 2007-10-26 | 1,491 | 1,491 | 1,491 | 1,491 | 1,000 | 1,491 |
| 2007-10-25 | 1,446 | 1,446 | 1,446 | 1,446 | 1,000 | 1,446 |
| 2007-10-23 | 1,465 | 1,470 | 1,465 | 1,470 | 6,000 | 1,470 |
| 2007-10-22 | 1,439 | 1,479 | 1,439 | 1,463 | 22,000 | 1,463 |
| 2007-10-19 | 1,459 | 1,459 | 1,459 | 1,459 | 1,000 | 1,459 |
| 2007-10-18 | 1,444 | 1,446 | 1,444 | 1,446 | 3,000 | 1,446 |
| 2007-10-16 | 1,463 | 1,463 | 1,463 | 1,463 | 1,000 | 1,463 |
| 2007-10-15 | 1,464 | 1,464 | 1,464 | 1,464 | 2,000 | 1,464 |
| 2007-10-12 | 1,456 | 1,465 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2007-10-11 | 1,450 | 1,487 | 1,450 | 1,476 | 10,000 | 1,476 |
| 2007-10-10 | 1,465 | 1,465 | 1,465 | 1,465 | 1,000 | 1,465 |
| 2007-10-09 | 1,447 | 1,460 | 1,447 | 1,460 | 2,000 | 1,460 |
| 2007-10-05 | 1,441 | 1,450 | 1,441 | 1,441 | 8,000 | 1,441 |
| 2007-10-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2007-10-03 | 1,448 | 1,448 | 1,436 | 1,448 | 6,000 | 1,448 |
| 2007-10-02 | 1,457 | 1,457 | 1,437 | 1,448 | 5,000 | 1,448 |
| 2007-09-28 | 1,501 | 1,501 | 1,496 | 1,496 | 6,000 | 1,496 |
| 2007-09-27 | 1,483 | 1,501 | 1,483 | 1,501 | 5,000 | 1,501 |
| 2007-09-25 | 1,443 | 1,443 | 1,443 | 1,443 | 1,000 | 1,443 |
| 2007-09-21 | 1,459 | 1,459 | 1,443 | 1,443 | 21,000 | 1,443 |
| 2007-09-20 | 1,454 | 1,459 | 1,454 | 1,459 | 2,000 | 1,459 |
| 2007-09-19 | 1,434 | 1,453 | 1,434 | 1,450 | 6,000 | 1,450 |
| 2007-09-18 | 1,454 | 1,454 | 1,454 | 1,454 | 1,000 | 1,454 |
| 2007-09-14 | 1,450 | 1,459 | 1,431 | 1,434 | 40,000 | 1,434 |
| 2007-09-13 | 1,431 | 1,447 | 1,431 | 1,445 | 6,000 | 1,445 |
| 2007-09-10 | 1,416 | 1,416 | 1,411 | 1,412 | 3,000 | 1,412 |
| 2007-09-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2007-09-04 | 1,386 | 1,386 | 1,386 | 1,386 | 1,000 | 1,386 |
| 2007-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2007-08-31 | 1,415 | 1,415 | 1,415 | 1,415 | 1,000 | 1,415 |
| 2007-08-30 | 1,395 | 1,395 | 1,391 | 1,392 | 3,000 | 1,392 |
| 2007-08-29 | 1,389 | 1,390 | 1,389 | 1,390 | 2,000 | 1,390 |
| 2007-08-28 | 1,414 | 1,414 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2007-08-27 | 1,413 | 1,414 | 1,410 | 1,414 | 4,000 | 1,414 |
| 2007-08-24 | 1,410 | 1,410 | 1,402 | 1,402 | 2,000 | 1,402 |
| 2007-08-22 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2007-08-21 | 1,423 | 1,423 | 1,390 | 1,406 | 23,000 | 1,406 |
| 2007-08-20 | 1,431 | 1,431 | 1,413 | 1,413 | 3,000 | 1,413 |
| 2007-08-17 | 1,400 | 1,402 | 1,400 | 1,401 | 7,000 | 1,401 |
| 2007-08-16 | 1,379 | 1,380 | 1,358 | 1,380 | 5,000 | 1,380 |
| 2007-08-15 | 1,401 | 1,401 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2007-08-09 | 1,473 | 1,473 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2007-08-08 | 1,484 | 1,488 | 1,484 | 1,488 | 2,000 | 1,488 |
| 2007-08-07 | 1,506 | 1,511 | 1,506 | 1,511 | 2,000 | 1,511 |
| 2007-08-06 | 1,499 | 1,499 | 1,499 | 1,499 | 1,000 | 1,499 |
| 2007-08-02 | 1,513 | 1,516 | 1,501 | 1,501 | 9,000 | 1,501 |
| 2007-08-01 | 1,531 | 1,531 | 1,531 | 1,531 | 2,000 | 1,531 |
| 2007-07-31 | 1,521 | 1,529 | 1,521 | 1,529 | 4,000 | 1,529 |
| 2007-07-30 | 1,505 | 1,513 | 1,505 | 1,513 | 6,000 | 1,513 |
| 2007-07-27 | 1,550 | 1,557 | 1,546 | 1,547 | 8,000 | 1,547 |
| 2007-07-25 | 1,593 | 1,593 | 1,564 | 1,564 | 2,000 | 1,564 |
| 2007-07-23 | 1,596 | 1,596 | 1,596 | 1,596 | 14,000 | 1,596 |
| 2007-07-19 | 1,586 | 1,586 | 1,586 | 1,586 | 1,000 | 1,586 |
| 2007-07-18 | 1,576 | 1,579 | 1,565 | 1,565 | 5,000 | 1,565 |
| 2007-07-13 | 1,634 | 1,644 | 1,619 | 1,619 | 16,000 | 1,619 |
| 2007-07-12 | 1,604 | 1,604 | 1,604 | 1,604 | 2,000 | 1,604 |
| 2007-07-03 | 1,657 | 1,657 | 1,657 | 1,657 | 1,000 | 1,657 |
| 2007-07-02 | 1,659 | 1,659 | 1,659 | 1,659 | 1,000 | 1,659 |
| 2007-06-29 | 1,670 | 1,675 | 1,662 | 1,675 | 4,000 | 1,675 |
| 2007-06-28 | 1,638 | 1,666 | 1,638 | 1,666 | 9,000 | 1,666 |
| 2007-06-25 | 1,587 | 1,611 | 1,587 | 1,611 | 2,000 | 1,611 |
| 2007-06-21 | 1,638 | 1,658 | 1,638 | 1,657 | 26,000 | 1,657 |
| 2007-06-20 | 1,652 | 1,652 | 1,628 | 1,628 | 2,000 | 1,628 |
| 2007-06-19 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 | 1,651 |
| 2007-06-18 | 1,676 | 1,676 | 1,676 | 1,676 | 1,000 | 1,676 |
| 2007-06-12 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 | 1,573 |
| 2007-06-08 | 1,573 | 1,573 | 1,564 | 1,565 | 40,000 | 1,565 |
| 2007-06-07 | 1,552 | 1,552 | 1,552 | 1,552 | 2,000 | 1,552 |
| 2007-06-05 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 | 1,579 |
| 2007-06-01 | 1,553 | 1,553 | 1,553 | 1,553 | 2,000 | 1,553 |
| 2007-05-31 | 1,526 | 1,538 | 1,526 | 1,538 | 2,000 | 1,538 |
| 2007-05-30 | 1,517 | 1,517 | 1,517 | 1,517 | 1,000 | 1,517 |
| 2007-05-28 | 1,508 | 1,508 | 1,508 | 1,508 | 2,000 | 1,508 |
| 2007-05-25 | 1,519 | 1,519 | 1,508 | 1,508 | 3,000 | 1,508 |
| 2007-05-24 | 1,524 | 1,524 | 1,519 | 1,519 | 2,000 | 1,519 |
| 2007-05-21 | 1,491 | 1,491 | 1,491 | 1,491 | 15,000 | 1,491 |
| 2007-05-18 | 1,516 | 1,516 | 1,491 | 1,491 | 3,000 | 1,491 |
| 2007-05-17 | 1,542 | 1,542 | 1,518 | 1,518 | 2,000 | 1,518 |
| 2007-05-14 | 1,585 | 1,585 | 1,585 | 1,585 | 1,000 | 1,585 |
| 2007-05-11 | 1,576 | 1,576 | 1,576 | 1,576 | 1,000 | 1,576 |
| 2007-05-10 | 1,629 | 1,629 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2007-05-09 | 1,625 | 1,629 | 1,625 | 1,629 | 4,000 | 1,629 |
| 2007-05-08 | 1,606 | 1,606 | 1,605 | 1,605 | 2,000 | 1,605 |
| 2007-05-07 | 1,600 | 1,607 | 1,591 | 1,606 | 5,000 | 1,606 |
| 2007-05-02 | 1,571 | 1,591 | 1,571 | 1,591 | 4,000 | 1,591 |
| 2007-05-01 | 1,581 | 1,591 | 1,581 | 1,591 | 4,000 | 1,591 |
| 2007-04-26 | 1,591 | 1,591 | 1,576 | 1,580 | 4,000 | 1,580 |
| 2007-04-25 | 1,601 | 1,601 | 1,565 | 1,583 | 6,000 | 1,583 |
| 2007-04-24 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2007-04-23 | 1,644 | 1,644 | 1,604 | 1,604 | 20,000 | 1,604 |
| 2007-04-20 | 1,606 | 1,614 | 1,606 | 1,614 | 3,000 | 1,614 |
| 2007-04-19 | 1,594 | 1,601 | 1,593 | 1,595 | 7,000 | 1,595 |
| 2007-04-18 | 1,583 | 1,622 | 1,583 | 1,622 | 7,000 | 1,622 |
| 2007-04-17 | 1,590 | 1,590 | 1,588 | 1,588 | 2,000 | 1,588 |
| 2007-04-16 | 1,598 | 1,604 | 1,598 | 1,604 | 3,000 | 1,604 |
| 2007-04-13 | 1,568 | 1,568 | 1,568 | 1,568 | 2,000 | 1,568 |
| 2007-04-12 | 1,625 | 1,625 | 1,600 | 1,622 | 16,000 | 1,622 |
| 2007-04-11 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 | 1,599 |
| 2007-04-09 | 1,631 | 1,632 | 1,625 | 1,632 | 4,000 | 1,632 |
| 2007-04-06 | 1,631 | 1,631 | 1,631 | 1,631 | 1,000 | 1,631 |
| 2007-04-04 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 | 1,674 |
| 2007-04-03 | 1,646 | 1,648 | 1,635 | 1,648 | 4,000 | 1,648 |
| 2007-04-02 | 1,644 | 1,644 | 1,644 | 1,644 | 3,000 | 1,644 |
| 2007-03-30 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 | 1,669 |
| 2007-03-29 | 1,694 | 1,694 | 1,694 | 1,694 | 1,000 | 1,694 |
| 2007-03-28 | 1,696 | 1,717 | 1,696 | 1,717 | 4,000 | 1,717 |
| 2007-03-23 | 1,696 | 1,696 | 1,692 | 1,696 | 3,000 | 1,696 |
| 2007-03-22 | 1,680 | 1,700 | 1,680 | 1,700 | 14,000 | 1,700 |
| 2007-03-19 | 1,704 | 1,708 | 1,681 | 1,681 | 8,000 | 1,681 |
| 2007-03-16 | 1,657 | 1,704 | 1,657 | 1,704 | 5,000 | 1,704 |
| 2007-03-15 | 1,651 | 1,657 | 1,651 | 1,657 | 2,000 | 1,657 |
| 2007-03-13 | 1,704 | 1,706 | 1,700 | 1,700 | 5,000 | 1,700 |
| 2007-03-12 | 1,704 | 1,704 | 1,704 | 1,704 | 1,000 | 1,704 |
| 2007-03-09 | 1,642 | 1,675 | 1,642 | 1,675 | 32,000 | 1,675 |
| 2007-03-08 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2007-03-07 | 1,666 | 1,674 | 1,666 | 1,669 | 5,000 | 1,669 |
| 2007-03-06 | 1,658 | 1,665 | 1,635 | 1,665 | 5,000 | 1,665 |
| 2007-03-02 | 1,687 | 1,688 | 1,672 | 1,688 | 5,000 | 1,688 |
| 2007-03-01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2007-02-28 | 1,647 | 1,650 | 1,647 | 1,650 | 4,000 | 1,650 |
| 2007-02-26 | 1,647 | 1,647 | 1,647 | 1,647 | 1,000 | 1,647 |
| 2007-02-23 | 1,623 | 1,623 | 1,623 | 1,623 | 2,000 | 1,623 |
| 2007-02-22 | 1,635 | 1,635 | 1,635 | 1,635 | 1,000 | 1,635 |
| 2007-02-21 | 1,633 | 1,663 | 1,633 | 1,634 | 17,000 | 1,634 |
| 2007-02-20 | 1,663 | 1,663 | 1,663 | 1,663 | 1,000 | 1,663 |
| 2007-02-19 | 1,640 | 1,648 | 1,640 | 1,648 | 2,000 | 1,648 |
| 2007-02-16 | 1,625 | 1,625 | 1,611 | 1,611 | 2,000 | 1,611 |
| 2007-02-15 | 1,585 | 1,625 | 1,585 | 1,625 | 11,000 | 1,625 |
| 2007-02-14 | 1,583 | 1,591 | 1,582 | 1,582 | 11,000 | 1,582 |
| 2007-02-13 | 1,589 | 1,589 | 1,577 | 1,577 | 4,000 | 1,577 |
| 2007-02-09 | 1,579 | 1,579 | 1,579 | 1,579 | 9,000 | 1,579 |
| 2007-02-08 | 1,584 | 1,584 | 1,579 | 1,579 | 3,000 | 1,579 |
| 2007-02-06 | 1,619 | 1,619 | 1,603 | 1,603 | 2,000 | 1,603 |
| 2007-02-05 | 1,590 | 1,590 | 1,585 | 1,585 | 3,000 | 1,585 |
| 2007-02-02 | 1,582 | 1,600 | 1,582 | 1,599 | 7,000 | 1,599 |
| 2007-02-01 | 1,594 | 1,594 | 1,594 | 1,594 | 3,000 | 1,594 |
| 2007-01-31 | 1,580 | 1,582 | 1,574 | 1,574 | 3,000 | 1,574 |
| 2007-01-30 | 1,579 | 1,579 | 1,579 | 1,579 | 1,000 | 1,579 |
| 2007-01-29 | 1,573 | 1,584 | 1,573 | 1,577 | 10,000 | 1,577 |
| 2007-01-26 | 1,581 | 1,581 | 1,573 | 1,573 | 2,000 | 1,573 |
| 2007-01-25 | 1,589 | 1,589 | 1,577 | 1,577 | 4,000 | 1,577 |
| 2007-01-24 | 1,565 | 1,586 | 1,565 | 1,586 | 4,000 | 1,586 |
| 2007-01-23 | 1,572 | 1,572 | 1,572 | 1,572 | 1,000 | 1,572 |
| 2007-01-22 | 1,575 | 1,575 | 1,573 | 1,573 | 16,000 | 1,573 |
| 2007-01-19 | 1,565 | 1,565 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2007-01-17 | 1,559 | 1,559 | 1,551 | 1,551 | 2,000 | 1,551 |
| 2007-01-15 | 1,564 | 1,573 | 1,564 | 1,573 | 2,000 | 1,573 |
| 2007-01-12 | 1,568 | 1,568 | 1,557 | 1,568 | 5,000 | 1,568 |
| 2007-01-10 | 1,577 | 1,577 | 1,556 | 1,556 | 2,000 | 1,556 |
| 2007-01-09 | 1,579 | 1,580 | 1,579 | 1,580 | 2,000 | 1,580 |
| 2007-01-05 | 1,590 | 1,590 | 1,563 | 1,563 | 2,000 | 1,563 |
| 2007-01-04 | 1,591 | 1,591 | 1,591 | 1,591 | 1,000 | 1,591 |
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
