8217 (株)オークワ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 908 | 912 | 908 | 912 | 4,000 | 912 |
| 2009-12-29 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2009-12-28 | 903 | 905 | 902 | 902 | 12,000 | 902 |
| 2009-12-22 | 913 | 913 | 913 | 913 | 2,000 | 913 |
| 2009-12-21 | 917 | 917 | 903 | 903 | 26,000 | 903 |
| 2009-12-18 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2009-12-17 | 882 | 897 | 882 | 897 | 2,000 | 897 |
| 2009-12-16 | 902 | 902 | 902 | 902 | 2,000 | 902 |
| 2009-12-15 | 906 | 906 | 906 | 906 | 18,000 | 906 |
| 2009-12-11 | 896 | 896 | 896 | 896 | 18,000 | 896 |
| 2009-12-10 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2009-12-08 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2009-12-07 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2009-12-02 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 2009-12-01 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2009-11-30 | 859 | 869 | 835 | 835 | 24,000 | 835 |
| 2009-11-25 | 851 | 859 | 851 | 859 | 2,000 | 859 |
| 2009-11-24 | 870 | 880 | 851 | 851 | 53,000 | 851 |
| 2009-11-20 | 836 | 850 | 836 | 850 | 4,000 | 850 |
| 2009-11-19 | 821 | 831 | 816 | 816 | 3,000 | 816 |
| 2009-11-17 | 852 | 858 | 852 | 858 | 2,000 | 858 |
| 2009-11-16 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2009-11-13 | 872 | 872 | 872 | 872 | 2,000 | 872 |
| 2009-11-12 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 2009-11-11 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2009-11-10 | 935 | 935 | 925 | 925 | 2,000 | 925 |
| 2009-11-09 | 949 | 949 | 949 | 949 | 3,000 | 949 |
| 2009-11-06 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2009-11-02 | 1,004 | 1,004 | 1,001 | 1,001 | 4,000 | 1,001 |
| 2009-10-29 | 989 | 989 | 989 | 989 | 2,000 | 989 |
| 2009-10-28 | 992 | 1,001 | 991 | 1,001 | 9,000 | 1,001 |
| 2009-10-27 | 988 | 988 | 982 | 982 | 4,000 | 982 |
| 2009-10-26 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2009-10-23 | 958 | 958 | 958 | 958 | 1,000 | 958 |
| 2009-10-22 | 944 | 944 | 934 | 939 | 3,000 | 939 |
| 2009-10-21 | 927 | 937 | 927 | 934 | 32,000 | 934 |
| 2009-10-20 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2009-10-19 | 888 | 888 | 888 | 888 | 3,000 | 888 |
| 2009-10-16 | 910 | 910 | 898 | 898 | 4,000 | 898 |
| 2009-10-14 | 923 | 927 | 923 | 927 | 6,000 | 927 |
| 2009-10-13 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2009-10-08 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2009-10-01 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 2009-09-29 | 1,003 | 1,003 | 997 | 997 | 5,000 | 997 |
| 2009-09-28 | 1,010 | 1,010 | 990 | 990 | 9,000 | 990 |
| 2009-09-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2009-09-24 | 985 | 1,002 | 985 | 998 | 35,000 | 998 |
| 2009-09-18 | 994 | 994 | 994 | 994 | 4,000 | 994 |
| 2009-09-17 | 994 | 994 | 994 | 994 | 1,000 | 994 |
| 2009-09-16 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2009-09-15 | 1,012 | 1,031 | 1,012 | 1,031 | 2,000 | 1,031 |
| 2009-09-14 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2009-09-11 | 1,028 | 1,028 | 1,028 | 1,028 | 24,000 | 1,028 |
| 2009-09-10 | 1,026 | 1,032 | 1,012 | 1,012 | 8,000 | 1,012 |
| 2009-09-09 | 1,063 | 1,063 | 1,036 | 1,036 | 2,000 | 1,036 |
| 2009-09-08 | 1,089 | 1,089 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2009-09-07 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2009-09-04 | 1,091 | 1,091 | 1,091 | 1,091 | 3,000 | 1,091 |
| 2009-09-03 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 1,091 |
| 2009-09-02 | 1,106 | 1,106 | 1,086 | 1,086 | 2,000 | 1,086 |
| 2009-09-01 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2009-08-28 | 1,116 | 1,130 | 1,116 | 1,130 | 5,000 | 1,130 |
| 2009-08-27 | 1,114 | 1,114 | 1,114 | 1,114 | 2,000 | 1,114 |
| 2009-08-25 | 1,103 | 1,103 | 1,103 | 1,103 | 2,000 | 1,103 |
| 2009-08-24 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2009-08-21 | 1,135 | 1,135 | 1,135 | 1,135 | 21,000 | 1,135 |
| 2009-08-20 | 1,087 | 1,125 | 1,087 | 1,125 | 2,000 | 1,125 |
| 2009-08-14 | 1,075 | 1,100 | 1,075 | 1,100 | 3,000 | 1,100 |
| 2009-08-12 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2009-08-06 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2009-07-31 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 1,086 |
| 2009-07-30 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2009-07-28 | 1,131 | 1,131 | 1,131 | 1,131 | 4,000 | 1,131 |
| 2009-07-21 | 1,109 | 1,139 | 1,109 | 1,139 | 23,000 | 1,139 |
| 2009-07-17 | 1,120 | 1,120 | 1,106 | 1,106 | 3,000 | 1,106 |
| 2009-07-16 | 1,112 | 1,112 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2009-07-15 | 1,109 | 1,129 | 1,109 | 1,129 | 16,000 | 1,129 |
| 2009-07-14 | 1,109 | 1,109 | 1,109 | 1,109 | 2,000 | 1,109 |
| 2009-07-13 | 1,116 | 1,141 | 1,116 | 1,141 | 2,000 | 1,141 |
| 2009-07-10 | 1,118 | 1,120 | 1,116 | 1,116 | 6,000 | 1,116 |
| 2009-07-07 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2009-07-06 | 1,092 | 1,112 | 1,092 | 1,112 | 3,000 | 1,112 |
| 2009-07-02 | 1,123 | 1,123 | 1,104 | 1,105 | 4,000 | 1,105 |
| 2009-07-01 | 1,105 | 1,123 | 1,105 | 1,123 | 5,000 | 1,123 |
| 2009-06-30 | 1,142 | 1,142 | 1,122 | 1,123 | 6,000 | 1,123 |
| 2009-06-29 | 1,142 | 1,142 | 1,142 | 1,142 | 7,000 | 1,142 |
| 2009-06-26 | 1,152 | 1,152 | 1,143 | 1,143 | 7,000 | 1,143 |
| 2009-06-24 | 1,143 | 1,143 | 1,143 | 1,143 | 1,000 | 1,143 |
| 2009-06-22 | 1,119 | 1,150 | 1,119 | 1,147 | 48,000 | 1,147 |
| 2009-06-19 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 | 1,119 |
| 2009-06-17 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2009-06-16 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 1,117 |
| 2009-06-15 | 1,100 | 1,108 | 1,100 | 1,107 | 3,000 | 1,107 |
| 2009-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 28,000 | 1,070 |
| 2009-06-11 | 1,090 | 1,090 | 1,078 | 1,078 | 2,000 | 1,078 |
| 2009-06-10 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2009-06-09 | 1,039 | 1,048 | 1,039 | 1,048 | 2,000 | 1,048 |
| 2009-06-08 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2009-06-05 | 1,025 | 1,025 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2009-06-04 | 1,030 | 1,031 | 1,025 | 1,025 | 4,000 | 1,025 |
| 2009-06-03 | 1,044 | 1,044 | 1,024 | 1,024 | 12,000 | 1,024 |
| 2009-05-29 | 1,068 | 1,068 | 1,056 | 1,056 | 2,000 | 1,056 |
| 2009-05-28 | 1,042 | 1,079 | 1,042 | 1,057 | 17,000 | 1,057 |
| 2009-05-27 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2009-05-26 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 | 1,041 |
| 2009-05-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2009-05-21 | 1,045 | 1,055 | 1,030 | 1,030 | 24,000 | 1,030 |
| 2009-05-20 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2009-05-19 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 | 1,037 |
| 2009-05-15 | 1,069 | 1,069 | 1,055 | 1,055 | 2,000 | 1,055 |
| 2009-05-14 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2009-05-13 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 1,091 |
| 2009-05-11 | 1,060 | 1,067 | 1,060 | 1,067 | 2,000 | 1,067 |
| 2009-05-08 | 1,009 | 1,025 | 1,009 | 1,025 | 5,000 | 1,025 |
| 2009-05-07 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2009-04-30 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2009-04-28 | 1,131 | 1,131 | 1,081 | 1,081 | 6,000 | 1,081 |
| 2009-04-24 | 1,147 | 1,147 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2009-04-23 | 1,140 | 1,140 | 1,131 | 1,131 | 2,000 | 1,131 |
| 2009-04-21 | 1,144 | 1,144 | 1,119 | 1,119 | 23,000 | 1,119 |
| 2009-04-20 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2009-04-17 | 1,141 | 1,141 | 1,124 | 1,124 | 3,000 | 1,124 |
| 2009-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2009-04-15 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2009-04-10 | 1,159 | 1,159 | 1,159 | 1,159 | 2,000 | 1,159 |
| 2009-04-09 | 1,165 | 1,183 | 1,165 | 1,183 | 2,000 | 1,183 |
| 2009-04-07 | 1,216 | 1,216 | 1,216 | 1,216 | 3,000 | 1,216 |
| 2009-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2009-04-03 | 1,338 | 1,338 | 1,338 | 1,338 | 1,000 | 1,338 |
| 2009-04-02 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 | 1,398 |
| 2009-04-01 | 1,348 | 1,358 | 1,348 | 1,358 | 2,000 | 1,358 |
| 2009-03-31 | 1,432 | 1,432 | 1,398 | 1,398 | 3,000 | 1,398 |
| 2009-03-30 | 1,453 | 1,453 | 1,452 | 1,452 | 5,000 | 1,452 |
| 2009-03-27 | 1,438 | 1,443 | 1,438 | 1,443 | 3,000 | 1,443 |
| 2009-03-26 | 1,438 | 1,438 | 1,438 | 1,438 | 1,000 | 1,438 |
| 2009-03-25 | 1,405 | 1,420 | 1,405 | 1,420 | 4,000 | 1,420 |
| 2009-03-24 | 1,342 | 1,365 | 1,342 | 1,365 | 5,000 | 1,365 |
| 2009-03-23 | 1,337 | 1,337 | 1,320 | 1,320 | 22,000 | 1,320 |
| 2009-03-19 | 1,298 | 1,317 | 1,298 | 1,317 | 3,000 | 1,317 |
| 2009-03-18 | 1,361 | 1,361 | 1,361 | 1,361 | 2,000 | 1,361 |
| 2009-03-17 | 1,341 | 1,361 | 1,341 | 1,361 | 4,000 | 1,361 |
| 2009-03-16 | 1,343 | 1,361 | 1,343 | 1,361 | 5,000 | 1,361 |
| 2009-03-13 | 1,288 | 1,326 | 1,288 | 1,326 | 38,000 | 1,326 |
| 2009-03-12 | 1,338 | 1,338 | 1,328 | 1,328 | 5,000 | 1,328 |
| 2009-03-06 | 1,324 | 1,324 | 1,304 | 1,318 | 8,000 | 1,318 |
| 2009-03-05 | 1,361 | 1,361 | 1,344 | 1,344 | 2,000 | 1,344 |
| 2009-03-03 | 1,318 | 1,318 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2009-03-02 | 1,279 | 1,319 | 1,279 | 1,309 | 6,000 | 1,309 |
| 2009-02-23 | 1,228 | 1,238 | 1,223 | 1,223 | 21,000 | 1,223 |
| 2009-02-20 | 1,229 | 1,229 | 1,229 | 1,229 | 2,000 | 1,229 |
| 2009-02-19 | 1,249 | 1,249 | 1,229 | 1,229 | 5,000 | 1,229 |
| 2009-02-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2009-02-17 | 1,222 | 1,222 | 1,222 | 1,222 | 1,000 | 1,222 |
| 2009-02-16 | 1,259 | 1,259 | 1,240 | 1,240 | 5,000 | 1,240 |
| 2009-02-13 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2009-02-09 | 1,294 | 1,294 | 1,293 | 1,293 | 2,000 | 1,293 |
| 2009-02-06 | 1,314 | 1,314 | 1,314 | 1,314 | 1,000 | 1,314 |
| 2009-02-05 | 1,274 | 1,294 | 1,274 | 1,294 | 4,000 | 1,294 |
| 2009-02-04 | 1,252 | 1,252 | 1,252 | 1,252 | 1,000 | 1,252 |
| 2009-02-03 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 1,232 |
| 2009-01-30 | 1,288 | 1,288 | 1,288 | 1,288 | 3,000 | 1,288 |
| 2009-01-29 | 1,319 | 1,319 | 1,289 | 1,292 | 8,000 | 1,292 |
| 2009-01-28 | 1,309 | 1,319 | 1,309 | 1,319 | 4,000 | 1,319 |
| 2009-01-26 | 1,259 | 1,259 | 1,259 | 1,259 | 2,000 | 1,259 |
| 2009-01-21 | 1,307 | 1,337 | 1,297 | 1,297 | 20,000 | 1,297 |
| 2009-01-16 | 1,259 | 1,259 | 1,259 | 1,259 | 1,000 | 1,259 |
| 2009-01-15 | 1,236 | 1,255 | 1,236 | 1,255 | 6,000 | 1,255 |
| 2009-01-14 | 1,231 | 1,231 | 1,205 | 1,205 | 3,000 | 1,205 |
| 2009-01-13 | 1,201 | 1,201 | 1,191 | 1,191 | 4,000 | 1,191 |
| 2009-01-09 | 1,312 | 1,312 | 1,261 | 1,261 | 2,000 | 1,261 |
| 2009-01-08 | 1,312 | 1,312 | 1,312 | 1,312 | 3,000 | 1,312 |
| 2009-01-07 | 1,322 | 1,322 | 1,322 | 1,322 | 2,000 | 1,322 |
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
