8217 (株)オークワ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2011-12-29 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2011-12-28 | 1,180 | 1,180 | 1,142 | 1,148 | 13,000 | 1,148 |
| 2011-12-21 | 1,239 | 1,239 | 1,239 | 1,239 | 17,000 | 1,239 |
| 2011-12-20 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 1,219 |
| 2011-12-19 | 1,198 | 1,198 | 1,198 | 1,198 | 3,000 | 1,198 |
| 2011-12-16 | 1,218 | 1,218 | 1,207 | 1,208 | 3,000 | 1,208 |
| 2011-12-15 | 1,263 | 1,263 | 1,263 | 1,263 | 12,000 | 1,263 |
| 2011-12-14 | 1,253 | 1,253 | 1,253 | 1,253 | 1,000 | 1,253 |
| 2011-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2011-12-09 | 1,277 | 1,277 | 1,277 | 1,277 | 28,000 | 1,277 |
| 2011-12-06 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2011-12-05 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 1,275 |
| 2011-12-02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 2011-12-01 | 1,280 | 1,282 | 1,280 | 1,282 | 2,000 | 1,282 |
| 2011-11-29 | 1,289 | 1,289 | 1,281 | 1,281 | 2,000 | 1,281 |
| 2011-11-28 | 1,278 | 1,284 | 1,278 | 1,284 | 24,000 | 1,284 |
| 2011-11-25 | 1,269 | 1,277 | 1,269 | 1,277 | 2,000 | 1,277 |
| 2011-11-24 | 1,273 | 1,273 | 1,273 | 1,273 | 3,000 | 1,273 |
| 2011-11-21 | 1,265 | 1,265 | 1,250 | 1,250 | 43,000 | 1,250 |
| 2011-11-18 | 1,234 | 1,243 | 1,234 | 1,235 | 3,000 | 1,235 |
| 2011-11-16 | 1,204 | 1,204 | 1,204 | 1,204 | 1,000 | 1,204 |
| 2011-11-10 | 1,162 | 1,162 | 1,162 | 1,162 | 2,000 | 1,162 |
| 2011-11-09 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2011-11-07 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 1,113 |
| 2011-11-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2011-11-01 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2011-10-31 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 | 1,085 |
| 2011-10-28 | 1,114 | 1,124 | 1,071 | 1,072 | 12,000 | 1,072 |
| 2011-10-27 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2011-10-24 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 1,109 |
| 2011-10-21 | 1,102 | 1,102 | 1,102 | 1,102 | 22,000 | 1,102 |
| 2011-10-20 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2011-10-19 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2011-10-17 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 | 1,058 |
| 2011-10-14 | 1,047 | 1,047 | 1,047 | 1,047 | 2,000 | 1,047 |
| 2011-10-13 | 1,106 | 1,106 | 1,106 | 1,106 | 1,000 | 1,106 |
| 2011-10-12 | 1,083 | 1,083 | 1,083 | 1,083 | 2,000 | 1,083 |
| 2011-10-07 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2011-10-06 | 1,072 | 1,107 | 1,072 | 1,107 | 4,000 | 1,107 |
| 2011-10-05 | 1,063 | 1,063 | 1,063 | 1,063 | 1,000 | 1,063 |
| 2011-10-04 | 1,200 | 1,200 | 1,139 | 1,139 | 3,000 | 1,139 |
| 2011-10-03 | 1,202 | 1,202 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2011-09-30 | 1,167 | 1,172 | 1,167 | 1,172 | 3,000 | 1,172 |
| 2011-09-29 | 1,141 | 1,161 | 1,141 | 1,161 | 4,000 | 1,161 |
| 2011-09-28 | 1,110 | 1,130 | 1,106 | 1,114 | 16,000 | 1,114 |
| 2011-09-27 | 1,083 | 1,100 | 1,083 | 1,087 | 4,000 | 1,087 |
| 2011-09-26 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2011-09-22 | 1,106 | 1,106 | 1,076 | 1,076 | 2,000 | 1,076 |
| 2011-09-21 | 1,069 | 1,089 | 1,069 | 1,086 | 30,000 | 1,086 |
| 2011-09-16 | 1,032 | 1,054 | 1,032 | 1,054 | 3,000 | 1,054 |
| 2011-09-15 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2011-09-14 | 986 | 986 | 984 | 984 | 2,000 | 984 |
| 2011-09-13 | 968 | 978 | 968 | 978 | 2,000 | 978 |
| 2011-09-12 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2011-09-09 | 936 | 936 | 936 | 936 | 25,000 | 936 |
| 2011-09-07 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2011-09-06 | 938 | 938 | 932 | 932 | 3,000 | 932 |
| 2011-09-02 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2011-08-30 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 2011-08-29 | 945 | 945 | 945 | 945 | 14,000 | 945 |
| 2011-08-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2011-08-25 | 936 | 936 | 929 | 929 | 4,000 | 929 |
| 2011-08-24 | 940 | 940 | 926 | 926 | 2,000 | 926 |
| 2011-08-23 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2011-08-22 | 930 | 931 | 929 | 929 | 34,000 | 929 |
| 2011-08-17 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2011-08-16 | 914 | 914 | 914 | 914 | 11,000 | 914 |
| 2011-08-15 | 901 | 907 | 901 | 907 | 2,000 | 907 |
| 2011-08-09 | 825 | 840 | 825 | 840 | 2,000 | 840 |
| 2011-08-08 | 832 | 840 | 832 | 840 | 3,000 | 840 |
| 2011-08-05 | 832 | 847 | 832 | 847 | 3,000 | 847 |
| 2011-08-04 | 862 | 862 | 862 | 862 | 4,000 | 862 |
| 2011-08-03 | 874 | 874 | 874 | 874 | 1,000 | 874 |
| 2011-08-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2011-08-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2011-07-28 | 919 | 925 | 919 | 925 | 15,000 | 925 |
| 2011-07-25 | 934 | 934 | 919 | 919 | 2,000 | 919 |
| 2011-07-22 | 930 | 945 | 930 | 945 | 4,000 | 945 |
| 2011-07-21 | 957 | 957 | 929 | 929 | 31,000 | 929 |
| 2011-07-20 | 940 | 952 | 940 | 952 | 3,000 | 952 |
| 2011-07-19 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2011-07-15 | 910 | 911 | 910 | 911 | 18,000 | 911 |
| 2011-07-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2011-07-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2011-07-12 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2011-07-11 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2011-07-07 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2011-07-06 | 835 | 837 | 835 | 837 | 3,000 | 837 |
| 2011-07-05 | 830 | 834 | 830 | 834 | 2,000 | 834 |
| 2011-07-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2011-07-01 | 808 | 820 | 808 | 820 | 4,000 | 820 |
| 2011-06-30 | 806 | 808 | 806 | 808 | 2,000 | 808 |
| 2011-06-28 | 804 | 807 | 804 | 807 | 17,000 | 807 |
| 2011-06-27 | 804 | 804 | 804 | 804 | 5,000 | 804 |
| 2011-06-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2011-06-22 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2011-06-21 | 809 | 827 | 809 | 817 | 62,000 | 817 |
| 2011-06-20 | 802 | 803 | 802 | 803 | 4,000 | 803 |
| 2011-06-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2011-06-10 | 833 | 841 | 828 | 828 | 30,000 | 828 |
| 2011-06-09 | 831 | 832 | 831 | 832 | 2,000 | 832 |
| 2011-06-07 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2011-06-06 | 845 | 845 | 830 | 830 | 3,000 | 830 |
| 2011-06-03 | 860 | 860 | 855 | 855 | 2,000 | 855 |
| 2011-06-02 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2011-05-30 | 858 | 868 | 858 | 866 | 24,000 | 866 |
| 2011-05-27 | 865 | 865 | 858 | 858 | 2,000 | 858 |
| 2011-05-26 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 2011-05-23 | 862 | 867 | 862 | 867 | 27,000 | 867 |
| 2011-05-20 | 854 | 859 | 854 | 859 | 2,000 | 859 |
| 2011-05-16 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 2011-05-13 | 863 | 863 | 859 | 859 | 3,000 | 859 |
| 2011-05-12 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2011-05-06 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2011-04-28 | 827 | 835 | 827 | 833 | 15,000 | 833 |
| 2011-04-27 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2011-04-26 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 2011-04-25 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2011-04-21 | 832 | 862 | 832 | 835 | 37,000 | 835 |
| 2011-04-20 | 818 | 824 | 818 | 824 | 5,000 | 824 |
| 2011-04-19 | 811 | 811 | 808 | 808 | 3,000 | 808 |
| 2011-04-18 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2011-04-15 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2011-04-14 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2011-04-13 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2011-04-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2011-04-11 | 850 | 850 | 842 | 842 | 3,000 | 842 |
| 2011-04-08 | 867 | 869 | 865 | 865 | 7,000 | 865 |
| 2011-04-07 | 860 | 867 | 860 | 864 | 5,000 | 864 |
| 2011-04-06 | 852 | 853 | 849 | 852 | 6,000 | 852 |
| 2011-04-05 | 856 | 857 | 850 | 850 | 4,000 | 850 |
| 2011-04-01 | 856 | 856 | 841 | 841 | 3,000 | 841 |
| 2011-03-31 | 859 | 859 | 848 | 856 | 5,000 | 856 |
| 2011-03-30 | 811 | 841 | 811 | 841 | 2,000 | 841 |
| 2011-03-29 | 798 | 803 | 776 | 801 | 15,000 | 801 |
| 2011-03-28 | 800 | 800 | 798 | 800 | 15,000 | 800 |
| 2011-03-25 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2011-03-24 | 793 | 794 | 793 | 794 | 5,000 | 794 |
| 2011-03-23 | 757 | 778 | 757 | 778 | 2,000 | 778 |
| 2011-03-22 | 770 | 780 | 770 | 772 | 30,000 | 772 |
| 2011-03-18 | 720 | 740 | 715 | 740 | 17,000 | 740 |
| 2011-03-17 | 712 | 712 | 708 | 708 | 8,000 | 708 |
| 2011-03-16 | 704 | 712 | 704 | 712 | 6,000 | 712 |
| 2011-03-15 | 716 | 716 | 660 | 667 | 13,000 | 667 |
| 2011-03-14 | 739 | 739 | 730 | 730 | 2,000 | 730 |
| 2011-03-11 | 830 | 830 | 805 | 806 | 62,000 | 806 |
| 2011-03-10 | 830 | 839 | 830 | 832 | 4,000 | 832 |
| 2011-03-09 | 847 | 847 | 845 | 845 | 3,000 | 845 |
| 2011-03-07 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2011-03-02 | 879 | 879 | 870 | 870 | 7,000 | 870 |
| 2011-03-01 | 891 | 891 | 891 | 891 | 3,000 | 891 |
| 2011-02-28 | 878 | 894 | 878 | 894 | 13,000 | 894 |
| 2011-02-25 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 2011-02-24 | 889 | 889 | 885 | 885 | 2,000 | 885 |
| 2011-02-23 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2011-02-22 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2011-02-21 | 912 | 929 | 912 | 915 | 30,000 | 915 |
| 2011-02-17 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 2011-02-16 | 900 | 907 | 900 | 907 | 8,000 | 907 |
| 2011-02-15 | 905 | 909 | 900 | 909 | 40,000 | 909 |
| 2011-02-14 | 885 | 885 | 885 | 885 | 4,000 | 885 |
| 2011-02-10 | 884 | 884 | 884 | 884 | 5,000 | 884 |
| 2011-02-09 | 890 | 890 | 888 | 888 | 2,000 | 888 |
| 2011-02-08 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2011-02-07 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2011-02-04 | 881 | 881 | 880 | 880 | 2,000 | 880 |
| 2011-02-03 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2011-02-02 | 874 | 879 | 874 | 879 | 2,000 | 879 |
| 2011-02-01 | 874 | 874 | 873 | 873 | 2,000 | 873 |
| 2011-01-31 | 881 | 881 | 878 | 878 | 4,000 | 878 |
| 2011-01-28 | 895 | 899 | 876 | 876 | 13,000 | 876 |
| 2011-01-27 | 886 | 895 | 886 | 895 | 3,000 | 895 |
| 2011-01-26 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2011-01-25 | 891 | 894 | 891 | 894 | 3,000 | 894 |
| 2011-01-24 | 895 | 895 | 888 | 888 | 2,000 | 888 |
| 2011-01-21 | 882 | 892 | 882 | 892 | 25,000 | 892 |
| 2011-01-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2011-01-18 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2011-01-17 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2011-01-14 | 859 | 864 | 859 | 864 | 5,000 | 864 |
| 2011-01-13 | 859 | 859 | 859 | 859 | 5,000 | 859 |
| 2011-01-12 | 868 | 868 | 867 | 867 | 7,000 | 867 |
| 2011-01-11 | 863 | 863 | 863 | 863 | 1,000 | 863 |
| 2011-01-05 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 2011-01-04 | 850 | 860 | 850 | 850 | 4,000 | 850 |
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
