8217 (株)オークワ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 1,091 | 1,094 | 1,081 | 1,094 | 14,000 | 1,094 |
| 2012-12-27 | 1,118 | 1,118 | 1,114 | 1,115 | 8,000 | 1,115 |
| 2012-12-26 | 1,100 | 1,105 | 1,100 | 1,105 | 3,000 | 1,105 |
| 2012-12-25 | 1,097 | 1,097 | 1,097 | 1,097 | 3,000 | 1,097 |
| 2012-12-21 | 1,100 | 1,100 | 1,088 | 1,089 | 26,000 | 1,089 |
| 2012-12-20 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 2012-12-19 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2012-12-18 | 1,113 | 1,113 | 1,105 | 1,105 | 2,000 | 1,105 |
| 2012-12-17 | 1,101 | 1,104 | 1,101 | 1,104 | 2,000 | 1,104 |
| 2012-12-14 | 1,106 | 1,113 | 1,106 | 1,107 | 52,000 | 1,107 |
| 2012-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2012-12-12 | 1,091 | 1,091 | 1,091 | 1,091 | 2,000 | 1,091 |
| 2012-12-10 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2012-12-06 | 1,092 | 1,100 | 1,081 | 1,100 | 7,000 | 1,100 |
| 2012-12-05 | 1,082 | 1,082 | 1,082 | 1,082 | 2,000 | 1,082 |
| 2012-12-04 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 | 1,111 |
| 2012-12-03 | 1,088 | 1,088 | 1,088 | 1,088 | 5,000 | 1,088 |
| 2012-11-30 | 1,093 | 1,093 | 1,087 | 1,087 | 3,000 | 1,087 |
| 2012-11-29 | 1,101 | 1,101 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2012-11-28 | 1,139 | 1,139 | 1,115 | 1,115 | 19,000 | 1,115 |
| 2012-11-27 | 1,132 | 1,139 | 1,132 | 1,139 | 4,000 | 1,139 |
| 2012-11-26 | 1,129 | 1,131 | 1,129 | 1,131 | 4,000 | 1,131 |
| 2012-11-22 | 1,124 | 1,124 | 1,124 | 1,124 | 2,000 | 1,124 |
| 2012-11-21 | 1,110 | 1,130 | 1,110 | 1,127 | 45,000 | 1,127 |
| 2012-11-20 | 1,098 | 1,116 | 1,098 | 1,110 | 6,000 | 1,110 |
| 2012-11-19 | 1,080 | 1,080 | 1,068 | 1,068 | 5,000 | 1,068 |
| 2012-11-16 | 1,023 | 1,052 | 1,023 | 1,052 | 2,000 | 1,052 |
| 2012-11-14 | 993 | 993 | 993 | 993 | 1,000 | 993 |
| 2012-11-13 | 1,002 | 1,002 | 1,001 | 1,001 | 5,000 | 1,001 |
| 2012-11-12 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 1,008 |
| 2012-11-09 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2012-11-08 | 1,024 | 1,030 | 1,024 | 1,030 | 2,000 | 1,030 |
| 2012-11-07 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2012-11-02 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2012-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2012-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2012-10-29 | 1,093 | 1,093 | 1,083 | 1,083 | 13,000 | 1,083 |
| 2012-10-26 | 1,087 | 1,097 | 1,075 | 1,097 | 3,000 | 1,097 |
| 2012-10-25 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2012-10-24 | 1,089 | 1,089 | 1,089 | 1,089 | 1,000 | 1,089 |
| 2012-10-22 | 1,053 | 1,054 | 1,053 | 1,054 | 21,000 | 1,054 |
| 2012-10-19 | 1,083 | 1,083 | 1,053 | 1,053 | 2,000 | 1,053 |
| 2012-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2012-10-17 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2012-10-16 | 1,046 | 1,046 | 1,046 | 1,046 | 1,000 | 1,046 |
| 2012-10-15 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2012-10-04 | 1,143 | 1,168 | 1,143 | 1,168 | 3,000 | 1,168 |
| 2012-10-01 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 1,173 |
| 2012-09-28 | 1,153 | 1,157 | 1,153 | 1,157 | 10,000 | 1,157 |
| 2012-09-27 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2012-09-26 | 1,144 | 1,144 | 1,144 | 1,144 | 1,000 | 1,144 |
| 2012-09-24 | 1,123 | 1,139 | 1,123 | 1,139 | 2,000 | 1,139 |
| 2012-09-21 | 1,146 | 1,146 | 1,120 | 1,123 | 21,000 | 1,123 |
| 2012-09-20 | 1,134 | 1,146 | 1,134 | 1,146 | 2,000 | 1,146 |
| 2012-09-19 | 1,163 | 1,164 | 1,162 | 1,164 | 3,000 | 1,164 |
| 2012-09-18 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2012-09-14 | 1,092 | 1,092 | 1,092 | 1,092 | 21,000 | 1,092 |
| 2012-09-13 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2012-09-10 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 1,007 |
| 2012-09-07 | 1,009 | 1,037 | 1,009 | 1,037 | 2,000 | 1,037 |
| 2012-09-05 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 1,039 |
| 2012-09-04 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2012-08-30 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 | 1,097 |
| 2012-08-28 | 1,164 | 1,164 | 1,139 | 1,139 | 8,000 | 1,139 |
| 2012-08-23 | 1,164 | 1,164 | 1,164 | 1,164 | 1,000 | 1,164 |
| 2012-08-21 | 1,161 | 1,171 | 1,161 | 1,169 | 23,000 | 1,169 |
| 2012-08-20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2012-08-17 | 1,147 | 1,176 | 1,147 | 1,152 | 3,000 | 1,152 |
| 2012-08-16 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 | 1,124 |
| 2012-08-14 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 | 1,128 |
| 2012-08-10 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2012-08-09 | 1,103 | 1,103 | 1,103 | 1,103 | 3,000 | 1,103 |
| 2012-08-08 | 1,093 | 1,093 | 1,093 | 1,093 | 1,000 | 1,093 |
| 2012-08-06 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2012-08-02 | 1,098 | 1,098 | 1,079 | 1,079 | 4,000 | 1,079 |
| 2012-08-01 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2012-07-31 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2012-07-30 | 1,052 | 1,100 | 1,052 | 1,100 | 11,000 | 1,100 |
| 2012-07-26 | 1,059 | 1,059 | 1,052 | 1,052 | 4,000 | 1,052 |
| 2012-07-24 | 1,087 | 1,087 | 1,087 | 1,087 | 1,000 | 1,087 |
| 2012-07-23 | 1,095 | 1,095 | 1,065 | 1,081 | 24,000 | 1,081 |
| 2012-07-20 | 1,083 | 1,095 | 1,083 | 1,095 | 3,000 | 1,095 |
| 2012-07-19 | 1,100 | 1,100 | 1,098 | 1,098 | 4,000 | 1,098 |
| 2012-07-17 | 1,069 | 1,089 | 1,069 | 1,089 | 14,000 | 1,089 |
| 2012-07-13 | 1,069 | 1,069 | 1,069 | 1,069 | 1,000 | 1,069 |
| 2012-07-09 | 1,057 | 1,069 | 1,057 | 1,069 | 2,000 | 1,069 |
| 2012-07-06 | 1,069 | 1,076 | 1,069 | 1,076 | 2,000 | 1,076 |
| 2012-07-05 | 1,029 | 1,069 | 1,029 | 1,069 | 2,000 | 1,069 |
| 2012-07-03 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2012-07-02 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2012-06-29 | 1,072 | 1,072 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2012-06-28 | 1,049 | 1,059 | 1,049 | 1,050 | 9,000 | 1,050 |
| 2012-06-27 | 1,049 | 1,049 | 1,049 | 1,049 | 4,000 | 1,049 |
| 2012-06-26 | 1,042 | 1,042 | 1,042 | 1,042 | 2,000 | 1,042 |
| 2012-06-21 | 1,045 | 1,045 | 1,042 | 1,042 | 46,000 | 1,042 |
| 2012-06-20 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2012-06-12 | 994 | 995 | 994 | 995 | 3,000 | 995 |
| 2012-06-11 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2012-06-08 | 971 | 974 | 971 | 974 | 25,000 | 974 |
| 2012-06-04 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2012-06-01 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2012-05-30 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2012-05-29 | 932 | 932 | 917 | 918 | 6,000 | 918 |
| 2012-05-28 | 910 | 940 | 910 | 936 | 24,000 | 936 |
| 2012-05-24 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2012-05-23 | 936 | 936 | 921 | 924 | 7,000 | 924 |
| 2012-05-22 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2012-05-21 | 945 | 975 | 945 | 961 | 27,000 | 961 |
| 2012-05-18 | 949 | 949 | 945 | 945 | 4,000 | 945 |
| 2012-05-17 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 2012-05-16 | 970 | 970 | 968 | 968 | 3,000 | 968 |
| 2012-05-15 | 1,015 | 1,027 | 1,015 | 1,027 | 4,000 | 1,027 |
| 2012-05-14 | 1,039 | 1,039 | 1,033 | 1,035 | 3,000 | 1,035 |
| 2012-05-11 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2012-05-09 | 1,058 | 1,058 | 1,058 | 1,058 | 2,000 | 1,058 |
| 2012-05-07 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 | 1,054 |
| 2012-05-02 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2012-05-01 | 1,092 | 1,092 | 1,087 | 1,087 | 11,000 | 1,087 |
| 2012-04-27 | 1,092 | 1,092 | 1,092 | 1,092 | 3,000 | 1,092 |
| 2012-04-25 | 1,117 | 1,117 | 1,117 | 1,117 | 1,000 | 1,117 |
| 2012-04-24 | 1,136 | 1,136 | 1,118 | 1,118 | 2,000 | 1,118 |
| 2012-04-23 | 1,128 | 1,141 | 1,128 | 1,136 | 19,000 | 1,136 |
| 2012-04-20 | 1,119 | 1,128 | 1,119 | 1,128 | 2,000 | 1,128 |
| 2012-04-19 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 | 1,115 |
| 2012-04-18 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2012-04-16 | 1,070 | 1,110 | 1,070 | 1,110 | 4,000 | 1,110 |
| 2012-04-12 | 1,100 | 1,109 | 1,094 | 1,100 | 4,000 | 1,100 |
| 2012-04-11 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 | 1,083 |
| 2012-04-10 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2012-04-09 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2012-04-06 | 1,142 | 1,142 | 1,117 | 1,117 | 5,000 | 1,117 |
| 2012-04-05 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 1,148 |
| 2012-04-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2012-04-02 | 1,181 | 1,181 | 1,156 | 1,156 | 7,000 | 1,156 |
| 2012-03-30 | 1,199 | 1,199 | 1,181 | 1,181 | 4,000 | 1,181 |
| 2012-03-28 | 1,180 | 1,190 | 1,180 | 1,190 | 12,000 | 1,190 |
| 2012-03-27 | 1,169 | 1,180 | 1,169 | 1,180 | 3,000 | 1,180 |
| 2012-03-26 | 1,161 | 1,161 | 1,161 | 1,161 | 4,000 | 1,161 |
| 2012-03-23 | 1,167 | 1,167 | 1,161 | 1,161 | 6,000 | 1,161 |
| 2012-03-21 | 1,174 | 1,174 | 1,161 | 1,161 | 25,000 | 1,161 |
| 2012-03-16 | 1,160 | 1,174 | 1,160 | 1,174 | 2,000 | 1,174 |
| 2012-03-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2012-03-14 | 1,185 | 1,185 | 1,170 | 1,170 | 4,000 | 1,170 |
| 2012-03-13 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2012-03-09 | 1,196 | 1,200 | 1,195 | 1,195 | 30,000 | 1,195 |
| 2012-03-08 | 1,187 | 1,187 | 1,187 | 1,187 | 2,000 | 1,187 |
| 2012-03-07 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 2012-03-06 | 1,183 | 1,183 | 1,183 | 1,183 | 1,000 | 1,183 |
| 2012-03-05 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 1,178 |
| 2012-03-02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2012-03-01 | 1,152 | 1,156 | 1,152 | 1,156 | 3,000 | 1,156 |
| 2012-02-29 | 1,157 | 1,157 | 1,157 | 1,157 | 2,000 | 1,157 |
| 2012-02-28 | 1,120 | 1,170 | 1,120 | 1,143 | 12,000 | 1,143 |
| 2012-02-27 | 1,130 | 1,130 | 1,116 | 1,120 | 5,000 | 1,120 |
| 2012-02-24 | 1,114 | 1,130 | 1,114 | 1,130 | 4,000 | 1,130 |
| 2012-02-23 | 1,116 | 1,132 | 1,116 | 1,125 | 3,000 | 1,125 |
| 2012-02-22 | 1,116 | 1,140 | 1,116 | 1,140 | 3,000 | 1,140 |
| 2012-02-21 | 1,095 | 1,095 | 1,095 | 1,095 | 19,000 | 1,095 |
| 2012-02-20 | 1,080 | 1,095 | 1,080 | 1,095 | 2,000 | 1,095 |
| 2012-02-17 | 1,094 | 1,094 | 1,086 | 1,086 | 3,000 | 1,086 |
| 2012-02-16 | 1,079 | 1,086 | 1,079 | 1,086 | 3,000 | 1,086 |
| 2012-02-15 | 1,091 | 1,101 | 1,091 | 1,100 | 43,000 | 1,100 |
| 2012-02-14 | 1,082 | 1,091 | 1,082 | 1,090 | 5,000 | 1,090 |
| 2012-02-10 | 1,073 | 1,073 | 1,073 | 1,073 | 1,000 | 1,073 |
| 2012-02-09 | 1,077 | 1,082 | 1,076 | 1,082 | 6,000 | 1,082 |
| 2012-02-08 | 1,086 | 1,086 | 1,086 | 1,086 | 3,000 | 1,086 |
| 2012-02-07 | 1,083 | 1,083 | 1,083 | 1,083 | 3,000 | 1,083 |
| 2012-02-06 | 1,082 | 1,082 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2012-02-03 | 1,089 | 1,089 | 1,081 | 1,081 | 2,000 | 1,081 |
| 2012-02-02 | 1,099 | 1,099 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2012-01-30 | 1,088 | 1,088 | 1,058 | 1,081 | 12,000 | 1,081 |
| 2012-01-27 | 1,088 | 1,088 | 1,088 | 1,088 | 1,000 | 1,088 |
| 2012-01-26 | 1,152 | 1,152 | 1,137 | 1,137 | 5,000 | 1,137 |
| 2012-01-23 | 1,094 | 1,094 | 1,088 | 1,088 | 21,000 | 1,088 |
| 2012-01-20 | 1,072 | 1,080 | 1,072 | 1,080 | 2,000 | 1,080 |
| 2012-01-19 | 1,081 | 1,085 | 1,060 | 1,085 | 9,000 | 1,085 |
| 2012-01-18 | 1,104 | 1,108 | 1,104 | 1,108 | 3,000 | 1,108 |
| 2012-01-16 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 1,134 |
| 2012-01-13 | 1,152 | 1,152 | 1,152 | 1,152 | 2,000 | 1,152 |
| 2012-01-06 | 1,176 | 1,176 | 1,162 | 1,162 | 2,000 | 1,162 |
| 2012-01-04 | 1,210 | 1,238 | 1,210 | 1,231 | 4,000 | 1,231 |
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
