8217 (株)オークワ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2010-12-28 | 865 | 865 | 865 | 865 | 11,000 | 865 |
| 2010-12-27 | 852 | 865 | 852 | 865 | 2,000 | 865 |
| 2010-12-24 | 839 | 850 | 839 | 850 | 2,000 | 850 |
| 2010-12-22 | 851 | 851 | 851 | 851 | 4,000 | 851 |
| 2010-12-21 | 852 | 858 | 848 | 849 | 37,000 | 849 |
| 2010-12-20 | 850 | 852 | 850 | 852 | 3,000 | 852 |
| 2010-12-17 | 842 | 845 | 842 | 845 | 5,000 | 845 |
| 2010-12-15 | 846 | 856 | 835 | 835 | 27,000 | 835 |
| 2010-12-14 | 826 | 833 | 826 | 833 | 2,000 | 833 |
| 2010-12-13 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2010-12-10 | 821 | 821 | 821 | 821 | 41,000 | 821 |
| 2010-12-08 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 2010-12-07 | 825 | 825 | 821 | 821 | 4,000 | 821 |
| 2010-12-06 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2010-11-30 | 833 | 833 | 833 | 833 | 4,000 | 833 |
| 2010-11-29 | 837 | 851 | 837 | 851 | 28,000 | 851 |
| 2010-11-24 | 842 | 842 | 837 | 837 | 2,000 | 837 |
| 2010-11-22 | 831 | 851 | 827 | 842 | 76,000 | 842 |
| 2010-11-19 | 811 | 821 | 806 | 816 | 6,000 | 816 |
| 2010-11-16 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2010-11-15 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2010-11-11 | 803 | 813 | 803 | 813 | 3,000 | 813 |
| 2010-11-08 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2010-11-05 | 804 | 804 | 789 | 789 | 4,000 | 789 |
| 2010-11-04 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2010-11-01 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2010-10-29 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2010-10-28 | 780 | 790 | 761 | 761 | 20,000 | 761 |
| 2010-10-27 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2010-10-21 | 815 | 825 | 812 | 825 | 32,000 | 825 |
| 2010-10-20 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2010-10-15 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2010-10-14 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2010-10-13 | 826 | 826 | 826 | 826 | 2,000 | 826 |
| 2010-10-08 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2010-10-05 | 752 | 800 | 752 | 791 | 5,000 | 791 |
| 2010-10-04 | 753 | 753 | 752 | 752 | 2,000 | 752 |
| 2010-09-30 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2010-09-29 | 759 | 771 | 757 | 771 | 4,000 | 771 |
| 2010-09-28 | 752 | 752 | 752 | 752 | 13,000 | 752 |
| 2010-09-27 | 744 | 752 | 744 | 752 | 3,000 | 752 |
| 2010-09-24 | 745 | 745 | 736 | 736 | 3,000 | 736 |
| 2010-09-22 | 739 | 739 | 738 | 738 | 2,000 | 738 |
| 2010-09-21 | 755 | 765 | 755 | 763 | 34,000 | 763 |
| 2010-09-17 | 749 | 749 | 732 | 740 | 6,000 | 740 |
| 2010-09-16 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2010-09-15 | 735 | 742 | 735 | 742 | 2,000 | 742 |
| 2010-09-14 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2010-09-13 | 751 | 751 | 749 | 749 | 2,000 | 749 |
| 2010-09-10 | 751 | 755 | 751 | 755 | 31,000 | 755 |
| 2010-09-03 | 769 | 769 | 766 | 766 | 2,000 | 766 |
| 2010-09-02 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2010-09-01 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2010-08-31 | 804 | 804 | 785 | 785 | 5,000 | 785 |
| 2010-08-30 | 791 | 819 | 791 | 802 | 15,000 | 802 |
| 2010-08-27 | 805 | 805 | 791 | 791 | 4,000 | 791 |
| 2010-08-26 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 2010-08-24 | 792 | 792 | 784 | 784 | 4,000 | 784 |
| 2010-08-23 | 783 | 803 | 783 | 796 | 33,000 | 796 |
| 2010-08-20 | 787 | 787 | 773 | 773 | 2,000 | 773 |
| 2010-08-19 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2010-08-18 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2010-08-17 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2010-08-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2010-08-13 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 2010-08-06 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2010-08-03 | 820 | 823 | 820 | 823 | 2,000 | 823 |
| 2010-08-02 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2010-07-30 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2010-07-28 | 834 | 844 | 834 | 841 | 13,000 | 841 |
| 2010-07-27 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2010-07-26 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2010-07-21 | 842 | 851 | 839 | 839 | 34,000 | 839 |
| 2010-07-15 | 876 | 876 | 864 | 864 | 18,000 | 864 |
| 2010-07-13 | 865 | 866 | 865 | 866 | 3,000 | 866 |
| 2010-07-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2010-07-06 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2010-07-05 | 888 | 888 | 884 | 884 | 2,000 | 884 |
| 2010-07-01 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2010-06-30 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2010-06-29 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2010-06-28 | 912 | 922 | 907 | 910 | 11,000 | 910 |
| 2010-06-25 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2010-06-21 | 910 | 940 | 910 | 940 | 53,000 | 940 |
| 2010-06-18 | 914 | 914 | 909 | 909 | 3,000 | 909 |
| 2010-06-16 | 905 | 906 | 905 | 906 | 2,000 | 906 |
| 2010-06-11 | 904 | 904 | 904 | 904 | 29,000 | 904 |
| 2010-06-10 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2010-06-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2010-06-04 | 908 | 908 | 895 | 895 | 2,000 | 895 |
| 2010-06-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-06-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2010-06-01 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2010-05-31 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2010-05-28 | 869 | 899 | 869 | 899 | 20,000 | 899 |
| 2010-05-27 | 880 | 880 | 869 | 869 | 3,000 | 869 |
| 2010-05-26 | 870 | 885 | 870 | 885 | 5,000 | 885 |
| 2010-05-25 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2010-05-24 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2010-05-21 | 956 | 956 | 913 | 913 | 32,000 | 913 |
| 2010-05-19 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 2010-05-17 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2010-05-14 | 984 | 984 | 984 | 984 | 2,000 | 984 |
| 2010-05-13 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2010-05-10 | 966 | 994 | 966 | 994 | 2,000 | 994 |
| 2010-05-07 | 967 | 967 | 960 | 960 | 4,000 | 960 |
| 2010-05-06 | 1,010 | 1,011 | 1,010 | 1,011 | 2,000 | 1,011 |
| 2010-04-30 | 1,025 | 1,040 | 1,025 | 1,040 | 3,000 | 1,040 |
| 2010-04-28 | 1,071 | 1,071 | 1,030 | 1,032 | 10,000 | 1,032 |
| 2010-04-27 | 1,062 | 1,071 | 1,062 | 1,071 | 3,000 | 1,071 |
| 2010-04-26 | 1,090 | 1,090 | 1,087 | 1,087 | 3,000 | 1,087 |
| 2010-04-23 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2010-04-22 | 1,080 | 1,081 | 1,080 | 1,081 | 4,000 | 1,081 |
| 2010-04-21 | 1,072 | 1,088 | 1,072 | 1,080 | 32,000 | 1,080 |
| 2010-04-20 | 1,010 | 1,058 | 1,010 | 1,058 | 3,000 | 1,058 |
| 2010-04-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2010-04-16 | 1,054 | 1,054 | 1,053 | 1,053 | 2,000 | 1,053 |
| 2010-04-14 | 1,083 | 1,083 | 1,053 | 1,053 | 9,000 | 1,053 |
| 2010-04-12 | 1,080 | 1,085 | 1,080 | 1,085 | 2,000 | 1,085 |
| 2010-04-09 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2010-04-08 | 1,050 | 1,065 | 1,045 | 1,059 | 7,000 | 1,059 |
| 2010-04-07 | 1,020 | 1,024 | 1,018 | 1,024 | 6,000 | 1,024 |
| 2010-04-06 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 2010-04-05 | 978 | 991 | 969 | 991 | 7,000 | 991 |
| 2010-04-02 | 951 | 951 | 951 | 951 | 2,000 | 951 |
| 2010-04-01 | 959 | 969 | 959 | 965 | 6,000 | 965 |
| 2010-03-31 | 945 | 945 | 944 | 944 | 5,000 | 944 |
| 2010-03-30 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2010-03-29 | 885 | 900 | 885 | 900 | 9,000 | 900 |
| 2010-03-26 | 888 | 903 | 886 | 900 | 14,000 | 900 |
| 2010-03-25 | 883 | 883 | 882 | 882 | 5,000 | 882 |
| 2010-03-24 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2010-03-23 | 875 | 890 | 872 | 872 | 40,000 | 872 |
| 2010-03-19 | 862 | 875 | 862 | 870 | 3,000 | 870 |
| 2010-03-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2010-03-12 | 846 | 855 | 846 | 855 | 24,000 | 855 |
| 2010-03-10 | 851 | 851 | 846 | 846 | 5,000 | 846 |
| 2010-03-05 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2010-03-03 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2010-03-02 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2010-03-01 | 868 | 880 | 868 | 870 | 12,000 | 870 |
| 2010-02-26 | 864 | 864 | 858 | 858 | 4,000 | 858 |
| 2010-02-25 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2010-02-24 | 874 | 874 | 874 | 874 | 2,000 | 874 |
| 2010-02-23 | 886 | 886 | 879 | 879 | 2,000 | 879 |
| 2010-02-22 | 869 | 879 | 864 | 874 | 36,000 | 874 |
| 2010-02-19 | 859 | 859 | 854 | 854 | 4,000 | 854 |
| 2010-02-18 | 859 | 859 | 853 | 853 | 2,000 | 853 |
| 2010-02-16 | 876 | 876 | 855 | 857 | 16,000 | 857 |
| 2010-02-12 | 889 | 889 | 889 | 889 | 2,000 | 889 |
| 2010-02-10 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2010-02-09 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2010-02-05 | 897 | 897 | 897 | 897 | 3,000 | 897 |
| 2010-02-03 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2010-02-02 | 892 | 906 | 892 | 904 | 3,000 | 904 |
| 2010-02-01 | 895 | 900 | 893 | 900 | 5,000 | 900 |
| 2010-01-29 | 909 | 909 | 896 | 896 | 2,000 | 896 |
| 2010-01-28 | 898 | 918 | 898 | 918 | 10,000 | 918 |
| 2010-01-26 | 897 | 897 | 891 | 892 | 4,000 | 892 |
| 2010-01-25 | 904 | 904 | 897 | 897 | 2,000 | 897 |
| 2010-01-22 | 923 | 923 | 898 | 904 | 8,000 | 904 |
| 2010-01-21 | 906 | 916 | 900 | 910 | 37,000 | 910 |
| 2010-01-19 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 2010-01-18 | 893 | 906 | 893 | 906 | 3,000 | 906 |
| 2010-01-15 | 908 | 908 | 902 | 902 | 7,000 | 902 |
| 2010-01-14 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2010-01-13 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2010-01-12 | 909 | 910 | 909 | 909 | 4,000 | 909 |
| 2010-01-08 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2010-01-06 | 887 | 894 | 887 | 894 | 2,000 | 894 |
| 2010-01-05 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2010-01-04 | 912 | 912 | 912 | 912 | 1,000 | 912 |
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
