8217 (株)オークワ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,314 | 1,334 | 1,308 | 1,308 | 4,000 | 1,308 |
| 2008-12-22 | 1,324 | 1,334 | 1,324 | 1,334 | 18,000 | 1,334 |
| 2008-12-18 | 1,305 | 1,305 | 1,305 | 1,305 | 4,000 | 1,305 |
| 2008-12-15 | 1,331 | 1,360 | 1,320 | 1,340 | 17,000 | 1,340 |
| 2008-12-12 | 1,349 | 1,349 | 1,310 | 1,310 | 29,000 | 1,310 |
| 2008-12-11 | 1,329 | 1,329 | 1,329 | 1,329 | 6,000 | 1,329 |
| 2008-12-10 | 1,347 | 1,347 | 1,335 | 1,335 | 4,000 | 1,335 |
| 2008-12-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2008-12-08 | 1,355 | 1,355 | 1,355 | 1,355 | 1,000 | 1,355 |
| 2008-12-05 | 1,374 | 1,374 | 1,374 | 1,374 | 2,000 | 1,374 |
| 2008-12-04 | 1,367 | 1,374 | 1,354 | 1,374 | 9,000 | 1,374 |
| 2008-12-03 | 1,285 | 1,307 | 1,285 | 1,307 | 9,000 | 1,307 |
| 2008-12-02 | 1,319 | 1,319 | 1,304 | 1,304 | 3,000 | 1,304 |
| 2008-12-01 | 1,385 | 1,385 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2008-11-28 | 1,440 | 1,470 | 1,410 | 1,410 | 13,000 | 1,410 |
| 2008-11-27 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2008-11-26 | 1,478 | 1,478 | 1,468 | 1,468 | 6,000 | 1,468 |
| 2008-11-21 | 1,402 | 1,402 | 1,350 | 1,350 | 31,000 | 1,350 |
| 2008-11-19 | 1,383 | 1,402 | 1,383 | 1,402 | 2,000 | 1,402 |
| 2008-11-18 | 1,399 | 1,401 | 1,399 | 1,401 | 2,000 | 1,401 |
| 2008-11-14 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 | 1,399 |
| 2008-11-11 | 1,484 | 1,484 | 1,484 | 1,484 | 2,000 | 1,484 |
| 2008-11-10 | 1,485 | 1,485 | 1,485 | 1,485 | 4,000 | 1,485 |
| 2008-11-07 | 1,416 | 1,416 | 1,416 | 1,416 | 1,000 | 1,416 |
| 2008-11-06 | 1,455 | 1,455 | 1,455 | 1,455 | 3,000 | 1,455 |
| 2008-11-05 | 1,475 | 1,475 | 1,455 | 1,455 | 4,000 | 1,455 |
| 2008-10-31 | 1,338 | 1,338 | 1,338 | 1,338 | 11,000 | 1,338 |
| 2008-10-30 | 1,259 | 1,278 | 1,259 | 1,278 | 8,000 | 1,278 |
| 2008-10-28 | 1,149 | 1,149 | 1,149 | 1,149 | 5,000 | 1,149 |
| 2008-10-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2008-10-24 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2008-10-22 | 1,405 | 1,405 | 1,405 | 1,405 | 1,000 | 1,405 |
| 2008-10-21 | 1,512 | 1,542 | 1,512 | 1,533 | 19,000 | 1,533 |
| 2008-10-20 | 1,392 | 1,392 | 1,392 | 1,392 | 2,000 | 1,392 |
| 2008-10-16 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 | 1,252 |
| 2008-10-15 | 1,329 | 1,329 | 1,329 | 1,329 | 3,000 | 1,329 |
| 2008-10-14 | 1,294 | 1,316 | 1,294 | 1,316 | 4,000 | 1,316 |
| 2008-10-09 | 1,425 | 1,425 | 1,425 | 1,425 | 2,000 | 1,425 |
| 2008-10-08 | 1,499 | 1,499 | 1,424 | 1,424 | 2,000 | 1,424 |
| 2008-10-07 | 1,511 | 1,512 | 1,511 | 1,512 | 2,000 | 1,512 |
| 2008-10-06 | 1,529 | 1,529 | 1,510 | 1,510 | 2,000 | 1,510 |
| 2008-10-03 | 1,589 | 1,589 | 1,589 | 1,589 | 1,000 | 1,589 |
| 2008-09-29 | 1,589 | 1,645 | 1,589 | 1,645 | 10,000 | 1,645 |
| 2008-09-26 | 1,565 | 1,589 | 1,565 | 1,589 | 7,000 | 1,589 |
| 2008-09-24 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2008-09-22 | 1,660 | 1,660 | 1,660 | 1,660 | 15,000 | 1,660 |
| 2008-09-19 | 1,663 | 1,663 | 1,634 | 1,650 | 6,000 | 1,650 |
| 2008-09-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2008-09-17 | 1,629 | 1,629 | 1,629 | 1,629 | 1,000 | 1,629 |
| 2008-09-16 | 1,627 | 1,627 | 1,627 | 1,627 | 2,000 | 1,627 |
| 2008-09-12 | 1,631 | 1,631 | 1,631 | 1,631 | 25,000 | 1,631 |
| 2008-09-11 | 1,634 | 1,634 | 1,634 | 1,634 | 2,000 | 1,634 |
| 2008-09-10 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 | 1,634 |
| 2008-09-09 | 1,634 | 1,634 | 1,634 | 1,634 | 1,000 | 1,634 |
| 2008-09-08 | 1,711 | 1,741 | 1,711 | 1,741 | 2,000 | 1,741 |
| 2008-09-05 | 1,694 | 1,694 | 1,679 | 1,681 | 9,000 | 1,681 |
| 2008-09-01 | 1,746 | 1,746 | 1,746 | 1,746 | 5,000 | 1,746 |
| 2008-08-29 | 1,700 | 1,750 | 1,700 | 1,742 | 6,000 | 1,742 |
| 2008-08-28 | 1,751 | 1,751 | 1,706 | 1,710 | 5,000 | 1,710 |
| 2008-08-26 | 1,751 | 1,751 | 1,751 | 1,751 | 2,000 | 1,751 |
| 2008-08-25 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 1,751 |
| 2008-08-22 | 1,714 | 1,744 | 1,714 | 1,744 | 3,000 | 1,744 |
| 2008-08-21 | 1,774 | 1,774 | 1,766 | 1,774 | 15,000 | 1,774 |
| 2008-08-20 | 1,716 | 1,716 | 1,716 | 1,716 | 2,000 | 1,716 |
| 2008-08-18 | 1,708 | 1,708 | 1,708 | 1,708 | 1,000 | 1,708 |
| 2008-08-15 | 1,652 | 1,678 | 1,652 | 1,678 | 2,000 | 1,678 |
| 2008-08-14 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 | 1,635 |
| 2008-08-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2008-08-05 | 1,728 | 1,770 | 1,728 | 1,770 | 4,000 | 1,770 |
| 2008-08-04 | 1,774 | 1,774 | 1,737 | 1,737 | 2,000 | 1,737 |
| 2008-08-01 | 1,777 | 1,777 | 1,777 | 1,777 | 1,000 | 1,777 |
| 2008-07-31 | 1,728 | 1,777 | 1,728 | 1,777 | 2,000 | 1,777 |
| 2008-07-29 | 1,728 | 1,728 | 1,728 | 1,728 | 1,000 | 1,728 |
| 2008-07-28 | 1,760 | 1,769 | 1,748 | 1,748 | 4,000 | 1,748 |
| 2008-07-25 | 1,750 | 1,750 | 1,731 | 1,731 | 2,000 | 1,731 |
| 2008-07-24 | 1,759 | 1,759 | 1,759 | 1,759 | 1,000 | 1,759 |
| 2008-07-23 | 1,738 | 1,738 | 1,738 | 1,738 | 1,000 | 1,738 |
| 2008-07-22 | 1,643 | 1,695 | 1,643 | 1,695 | 17,000 | 1,695 |
| 2008-07-18 | 1,614 | 1,643 | 1,614 | 1,643 | 2,000 | 1,643 |
| 2008-07-16 | 1,646 | 1,646 | 1,646 | 1,646 | 1,000 | 1,646 |
| 2008-07-15 | 1,650 | 1,675 | 1,650 | 1,675 | 11,000 | 1,675 |
| 2008-07-14 | 1,601 | 1,650 | 1,601 | 1,650 | 2,000 | 1,650 |
| 2008-07-11 | 1,580 | 1,584 | 1,580 | 1,584 | 5,000 | 1,584 |
| 2008-07-04 | 1,520 | 1,520 | 1,501 | 1,501 | 4,000 | 1,501 |
| 2008-07-03 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2008-06-30 | 1,571 | 1,591 | 1,571 | 1,591 | 7,000 | 1,591 |
| 2008-06-27 | 1,496 | 1,571 | 1,496 | 1,571 | 2,000 | 1,571 |
| 2008-06-26 | 1,556 | 1,556 | 1,556 | 1,556 | 1,000 | 1,556 |
| 2008-06-25 | 1,522 | 1,554 | 1,522 | 1,554 | 3,000 | 1,554 |
| 2008-06-23 | 1,520 | 1,580 | 1,520 | 1,580 | 30,000 | 1,580 |
| 2008-06-20 | 1,566 | 1,566 | 1,513 | 1,513 | 3,000 | 1,513 |
| 2008-06-13 | 1,488 | 1,509 | 1,488 | 1,491 | 30,000 | 1,491 |
| 2008-06-12 | 1,535 | 1,535 | 1,507 | 1,518 | 15,000 | 1,518 |
| 2008-06-11 | 1,527 | 1,527 | 1,527 | 1,527 | 1,000 | 1,527 |
| 2008-06-09 | 1,505 | 1,505 | 1,501 | 1,501 | 4,000 | 1,501 |
| 2008-06-06 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 1,505 |
| 2008-06-05 | 1,491 | 1,491 | 1,491 | 1,491 | 1,000 | 1,491 |
| 2008-06-04 | 1,470 | 1,487 | 1,470 | 1,487 | 2,000 | 1,487 |
| 2008-05-30 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2008-05-28 | 1,511 | 1,511 | 1,511 | 1,511 | 3,000 | 1,511 |
| 2008-05-27 | 1,511 | 1,511 | 1,511 | 1,511 | 1,000 | 1,511 |
| 2008-05-22 | 1,492 | 1,510 | 1,492 | 1,499 | 3,000 | 1,499 |
| 2008-05-21 | 1,533 | 1,533 | 1,515 | 1,527 | 16,000 | 1,527 |
| 2008-05-20 | 1,537 | 1,537 | 1,513 | 1,513 | 2,000 | 1,513 |
| 2008-05-19 | 1,570 | 1,592 | 1,564 | 1,566 | 6,000 | 1,566 |
| 2008-05-16 | 1,576 | 1,576 | 1,564 | 1,564 | 2,000 | 1,564 |
| 2008-05-15 | 1,560 | 1,560 | 1,554 | 1,554 | 2,000 | 1,554 |
| 2008-05-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2008-05-13 | 1,512 | 1,512 | 1,512 | 1,512 | 1,000 | 1,512 |
| 2008-05-09 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 | 1,448 |
| 2008-05-08 | 1,438 | 1,438 | 1,438 | 1,438 | 1,000 | 1,438 |
| 2008-05-07 | 1,419 | 1,459 | 1,419 | 1,433 | 6,000 | 1,433 |
| 2008-05-02 | 1,386 | 1,386 | 1,386 | 1,386 | 3,000 | 1,386 |
| 2008-05-01 | 1,447 | 1,463 | 1,419 | 1,419 | 4,000 | 1,419 |
| 2008-04-30 | 1,517 | 1,517 | 1,517 | 1,517 | 1,000 | 1,517 |
| 2008-04-28 | 1,482 | 1,532 | 1,482 | 1,532 | 4,000 | 1,532 |
| 2008-04-24 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 | 1,474 |
| 2008-04-21 | 1,472 | 1,502 | 1,472 | 1,489 | 18,000 | 1,489 |
| 2008-04-18 | 1,475 | 1,475 | 1,455 | 1,472 | 3,000 | 1,472 |
| 2008-04-17 | 1,451 | 1,461 | 1,451 | 1,461 | 3,000 | 1,461 |
| 2008-04-16 | 1,463 | 1,463 | 1,445 | 1,445 | 2,000 | 1,445 |
| 2008-04-15 | 1,482 | 1,482 | 1,482 | 1,482 | 1,000 | 1,482 |
| 2008-04-14 | 1,569 | 1,569 | 1,539 | 1,539 | 2,000 | 1,539 |
| 2008-04-11 | 1,501 | 1,571 | 1,501 | 1,571 | 6,000 | 1,571 |
| 2008-04-10 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2008-04-09 | 1,517 | 1,517 | 1,517 | 1,517 | 1,000 | 1,517 |
| 2008-04-08 | 1,529 | 1,535 | 1,529 | 1,535 | 2,000 | 1,535 |
| 2008-04-07 | 1,501 | 1,501 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2008-04-04 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 | 1,452 |
| 2008-04-03 | 1,458 | 1,458 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2008-04-01 | 1,398 | 1,398 | 1,398 | 1,398 | 4,000 | 1,398 |
| 2008-03-31 | 1,378 | 1,378 | 1,378 | 1,378 | 1,000 | 1,378 |
| 2008-03-28 | 1,307 | 1,378 | 1,307 | 1,378 | 7,000 | 1,378 |
| 2008-03-26 | 1,289 | 1,307 | 1,289 | 1,307 | 2,000 | 1,307 |
| 2008-03-21 | 1,202 | 1,287 | 1,202 | 1,287 | 22,000 | 1,287 |
| 2008-03-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2008-03-14 | 1,168 | 1,168 | 1,150 | 1,150 | 38,000 | 1,150 |
| 2008-03-12 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 1,178 |
| 2008-03-10 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2008-03-07 | 1,134 | 1,134 | 1,121 | 1,121 | 2,000 | 1,121 |
| 2008-03-05 | 1,075 | 1,075 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2008-03-04 | 1,128 | 1,128 | 1,124 | 1,124 | 2,000 | 1,124 |
| 2008-03-03 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 | 1,186 |
| 2008-02-29 | 1,191 | 1,191 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2008-02-28 | 1,249 | 1,249 | 1,249 | 1,249 | 4,000 | 1,249 |
| 2008-02-27 | 1,249 | 1,249 | 1,249 | 1,249 | 1,000 | 1,249 |
| 2008-02-26 | 1,268 | 1,268 | 1,268 | 1,268 | 1,000 | 1,268 |
| 2008-02-25 | 1,324 | 1,324 | 1,316 | 1,316 | 4,000 | 1,316 |
| 2008-02-21 | 1,343 | 1,363 | 1,343 | 1,343 | 20,000 | 1,343 |
| 2008-02-20 | 1,334 | 1,350 | 1,323 | 1,323 | 4,000 | 1,323 |
| 2008-02-19 | 1,351 | 1,367 | 1,348 | 1,348 | 4,000 | 1,348 |
| 2008-02-18 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 | 1,351 |
| 2008-02-15 | 1,341 | 1,350 | 1,341 | 1,350 | 4,000 | 1,350 |
| 2008-02-14 | 1,347 | 1,363 | 1,347 | 1,363 | 7,000 | 1,363 |
| 2008-02-12 | 1,367 | 1,367 | 1,347 | 1,347 | 2,000 | 1,347 |
| 2008-02-07 | 1,354 | 1,367 | 1,354 | 1,367 | 2,000 | 1,367 |
| 2008-02-06 | 1,374 | 1,374 | 1,374 | 1,374 | 1,000 | 1,374 |
| 2008-02-05 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 | 1,354 |
| 2008-02-04 | 1,400 | 1,415 | 1,386 | 1,412 | 10,000 | 1,412 |
| 2008-01-31 | 1,317 | 1,317 | 1,317 | 1,317 | 3,000 | 1,317 |
| 2008-01-30 | 1,403 | 1,403 | 1,331 | 1,334 | 5,000 | 1,334 |
| 2008-01-29 | 1,384 | 1,384 | 1,384 | 1,384 | 4,000 | 1,384 |
| 2008-01-28 | 1,341 | 1,372 | 1,341 | 1,372 | 10,000 | 1,372 |
| 2008-01-25 | 1,326 | 1,341 | 1,326 | 1,341 | 2,000 | 1,341 |
| 2008-01-24 | 1,319 | 1,319 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2008-01-23 | 1,319 | 1,319 | 1,319 | 1,319 | 2,000 | 1,319 |
| 2008-01-21 | 1,351 | 1,361 | 1,351 | 1,361 | 19,000 | 1,361 |
| 2008-01-18 | 1,304 | 1,304 | 1,296 | 1,296 | 5,000 | 1,296 |
| 2008-01-17 | 1,302 | 1,321 | 1,302 | 1,321 | 5,000 | 1,321 |
| 2008-01-16 | 1,273 | 1,342 | 1,273 | 1,302 | 10,000 | 1,302 |
| 2008-01-11 | 1,407 | 1,407 | 1,407 | 1,407 | 4,000 | 1,407 |
| 2008-01-10 | 1,414 | 1,415 | 1,406 | 1,406 | 3,000 | 1,406 |
| 2008-01-09 | 1,420 | 1,420 | 1,418 | 1,418 | 6,000 | 1,418 |
| 2008-01-08 | 1,399 | 1,421 | 1,399 | 1,421 | 9,000 | 1,421 |
| 2008-01-07 | 1,379 | 1,417 | 1,379 | 1,409 | 25,000 | 1,409 |
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
