8217 (株)オークワ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 903 | 914 | 903 | 914 | 28,000 | 914 |
| 2013-12-27 | 910 | 917 | 900 | 916 | 40,000 | 916 |
| 2013-12-26 | 889 | 905 | 889 | 899 | 35,000 | 899 |
| 2013-12-25 | 892 | 897 | 889 | 891 | 27,000 | 891 |
| 2013-12-24 | 890 | 898 | 888 | 892 | 60,000 | 892 |
| 2013-12-20 | 883 | 888 | 882 | 887 | 22,000 | 887 |
| 2013-12-19 | 886 | 890 | 881 | 886 | 22,000 | 886 |
| 2013-12-18 | 877 | 886 | 877 | 884 | 20,000 | 884 |
| 2013-12-17 | 873 | 891 | 873 | 882 | 28,000 | 882 |
| 2013-12-16 | 876 | 877 | 872 | 872 | 19,000 | 872 |
| 2013-12-13 | 880 | 888 | 875 | 876 | 95,000 | 876 |
| 2013-12-12 | 891 | 901 | 891 | 894 | 9,000 | 894 |
| 2013-12-11 | 893 | 894 | 890 | 892 | 6,000 | 892 |
| 2013-12-10 | 899 | 903 | 893 | 894 | 20,000 | 894 |
| 2013-12-09 | 903 | 903 | 898 | 899 | 12,000 | 899 |
| 2013-12-06 | 883 | 908 | 883 | 894 | 15,000 | 894 |
| 2013-12-05 | 901 | 905 | 895 | 898 | 31,000 | 898 |
| 2013-12-04 | 910 | 919 | 902 | 902 | 23,000 | 902 |
| 2013-12-03 | 916 | 916 | 910 | 910 | 5,000 | 910 |
| 2013-12-02 | 910 | 917 | 910 | 916 | 15,000 | 916 |
| 2013-11-29 | 926 | 926 | 913 | 917 | 20,000 | 917 |
| 2013-11-28 | 917 | 928 | 914 | 926 | 27,000 | 926 |
| 2013-11-27 | 929 | 929 | 916 | 925 | 12,000 | 925 |
| 2013-11-26 | 918 | 932 | 918 | 930 | 17,000 | 930 |
| 2013-11-25 | 921 | 932 | 921 | 931 | 9,000 | 931 |
| 2013-11-22 | 932 | 932 | 921 | 921 | 17,000 | 921 |
| 2013-11-21 | 922 | 933 | 904 | 927 | 86,000 | 927 |
| 2013-11-20 | 904 | 908 | 901 | 907 | 21,000 | 907 |
| 2013-11-19 | 925 | 925 | 908 | 913 | 16,000 | 913 |
| 2013-11-18 | 911 | 921 | 911 | 916 | 14,000 | 916 |
| 2013-11-15 | 900 | 920 | 900 | 920 | 25,000 | 920 |
| 2013-11-14 | 897 | 909 | 897 | 906 | 16,000 | 906 |
| 2013-11-13 | 891 | 898 | 881 | 894 | 19,000 | 894 |
| 2013-11-12 | 880 | 891 | 880 | 891 | 17,000 | 891 |
| 2013-11-11 | 869 | 890 | 869 | 876 | 41,000 | 876 |
| 2013-11-08 | 869 | 871 | 868 | 868 | 14,000 | 868 |
| 2013-11-07 | 874 | 879 | 870 | 870 | 17,000 | 870 |
| 2013-11-06 | 866 | 878 | 866 | 876 | 15,000 | 876 |
| 2013-11-05 | 889 | 889 | 865 | 866 | 35,000 | 866 |
| 2013-11-01 | 896 | 901 | 885 | 888 | 22,000 | 888 |
| 2013-10-31 | 886 | 894 | 886 | 888 | 13,000 | 888 |
| 2013-10-30 | 881 | 889 | 880 | 889 | 42,000 | 889 |
| 2013-10-29 | 881 | 887 | 881 | 887 | 21,000 | 887 |
| 2013-10-28 | 892 | 894 | 890 | 894 | 17,000 | 894 |
| 2013-10-25 | 903 | 903 | 891 | 892 | 8,000 | 892 |
| 2013-10-24 | 890 | 903 | 889 | 903 | 17,000 | 903 |
| 2013-10-23 | 919 | 926 | 895 | 899 | 23,000 | 899 |
| 2013-10-22 | 923 | 926 | 917 | 918 | 17,000 | 918 |
| 2013-10-21 | 900 | 909 | 900 | 908 | 44,000 | 908 |
| 2013-10-18 | 895 | 895 | 889 | 894 | 18,000 | 894 |
| 2013-10-17 | 880 | 895 | 880 | 888 | 15,000 | 888 |
| 2013-10-16 | 880 | 885 | 875 | 884 | 18,000 | 884 |
| 2013-10-15 | 878 | 899 | 878 | 895 | 8,000 | 895 |
| 2013-10-11 | 876 | 890 | 876 | 884 | 17,000 | 884 |
| 2013-10-10 | 867 | 879 | 867 | 873 | 18,000 | 873 |
| 2013-10-09 | 866 | 869 | 861 | 867 | 20,000 | 867 |
| 2013-10-08 | 871 | 875 | 865 | 865 | 33,000 | 865 |
| 2013-10-07 | 887 | 887 | 867 | 870 | 24,000 | 870 |
| 2013-10-04 | 902 | 902 | 887 | 887 | 21,000 | 887 |
| 2013-10-03 | 900 | 905 | 900 | 901 | 26,000 | 901 |
| 2013-10-02 | 903 | 903 | 900 | 902 | 21,000 | 902 |
| 2013-10-01 | 908 | 921 | 907 | 913 | 16,000 | 913 |
| 2013-09-30 | 915 | 917 | 908 | 908 | 10,000 | 908 |
| 2013-09-27 | 907 | 913 | 907 | 913 | 17,000 | 913 |
| 2013-09-26 | 900 | 926 | 900 | 906 | 21,000 | 906 |
| 2013-09-25 | 915 | 915 | 903 | 906 | 15,000 | 906 |
| 2013-09-24 | 934 | 934 | 909 | 914 | 64,000 | 914 |
| 2013-09-20 | 926 | 938 | 922 | 934 | 28,000 | 934 |
| 2013-09-19 | 926 | 946 | 912 | 936 | 23,000 | 936 |
| 2013-09-18 | 922 | 930 | 922 | 926 | 24,000 | 926 |
| 2013-09-17 | 934 | 934 | 924 | 930 | 14,000 | 930 |
| 2013-09-13 | 905 | 919 | 905 | 919 | 52,000 | 919 |
| 2013-09-12 | 929 | 929 | 914 | 919 | 15,000 | 919 |
| 2013-09-11 | 936 | 936 | 929 | 929 | 8,000 | 929 |
| 2013-09-10 | 911 | 931 | 911 | 925 | 38,000 | 925 |
| 2013-09-09 | 910 | 911 | 895 | 911 | 10,000 | 911 |
| 2013-09-06 | 900 | 901 | 899 | 901 | 13,000 | 901 |
| 2013-09-05 | 883 | 897 | 883 | 897 | 12,000 | 897 |
| 2013-09-04 | 890 | 890 | 888 | 888 | 2,000 | 888 |
| 2013-09-03 | 889 | 890 | 888 | 889 | 13,000 | 889 |
| 2013-09-02 | 875 | 882 | 873 | 881 | 15,000 | 881 |
| 2013-08-30 | 890 | 892 | 877 | 878 | 42,000 | 878 |
| 2013-08-29 | 894 | 895 | 891 | 891 | 15,000 | 891 |
| 2013-08-28 | 893 | 903 | 893 | 893 | 26,000 | 893 |
| 2013-08-27 | 898 | 915 | 898 | 905 | 14,000 | 905 |
| 2013-08-26 | 910 | 910 | 903 | 907 | 5,000 | 907 |
| 2013-08-23 | 903 | 909 | 901 | 904 | 11,000 | 904 |
| 2013-08-22 | 913 | 913 | 900 | 903 | 22,000 | 903 |
| 2013-08-21 | 905 | 915 | 904 | 904 | 52,000 | 904 |
| 2013-08-20 | 913 | 914 | 903 | 903 | 18,000 | 903 |
| 2013-08-19 | 907 | 913 | 907 | 913 | 9,000 | 913 |
| 2013-08-16 | 913 | 922 | 913 | 915 | 29,000 | 915 |
| 2013-08-15 | 919 | 929 | 919 | 928 | 57,000 | 928 |
| 2013-08-14 | 910 | 918 | 910 | 918 | 30,000 | 918 |
| 2013-08-13 | 910 | 910 | 909 | 910 | 30,000 | 910 |
| 2013-08-12 | 914 | 915 | 905 | 910 | 33,000 | 910 |
| 2013-08-09 | 918 | 918 | 913 | 914 | 35,000 | 914 |
| 2013-08-08 | 922 | 923 | 918 | 918 | 41,000 | 918 |
| 2013-08-07 | 925 | 927 | 919 | 922 | 46,000 | 922 |
| 2013-08-06 | 937 | 937 | 927 | 928 | 11,000 | 928 |
| 2013-08-05 | 923 | 932 | 922 | 925 | 39,000 | 925 |
| 2013-08-02 | 926 | 930 | 922 | 928 | 26,000 | 928 |
| 2013-08-01 | 925 | 928 | 920 | 926 | 27,000 | 926 |
| 2013-07-31 | 940 | 940 | 925 | 925 | 46,000 | 925 |
| 2013-07-30 | 932 | 935 | 929 | 931 | 26,000 | 931 |
| 2013-07-29 | 948 | 949 | 931 | 932 | 56,000 | 932 |
| 2013-07-26 | 957 | 960 | 948 | 948 | 52,000 | 948 |
| 2013-07-25 | 964 | 965 | 956 | 957 | 39,000 | 957 |
| 2013-07-24 | 967 | 972 | 960 | 964 | 20,000 | 964 |
| 2013-07-23 | 966 | 966 | 960 | 961 | 25,000 | 961 |
| 2013-07-22 | 962 | 969 | 958 | 960 | 65,000 | 960 |
| 2013-07-19 | 975 | 975 | 957 | 962 | 73,000 | 962 |
| 2013-07-18 | 976 | 985 | 968 | 975 | 48,000 | 975 |
| 2013-07-17 | 974 | 977 | 971 | 973 | 12,000 | 973 |
| 2013-07-16 | 977 | 978 | 965 | 974 | 37,000 | 974 |
| 2013-07-12 | 970 | 977 | 970 | 977 | 8,000 | 977 |
| 2013-07-11 | 977 | 977 | 977 | 977 | 1,000 | 977 |
| 2013-07-10 | 989 | 999 | 978 | 978 | 13,000 | 978 |
| 2013-07-09 | 987 | 989 | 987 | 989 | 4,000 | 989 |
| 2013-07-05 | 1,003 | 1,003 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2013-07-04 | 1,003 | 1,003 | 1,003 | 1,003 | 1,000 | 1,003 |
| 2013-07-03 | 988 | 988 | 988 | 988 | 5,000 | 988 |
| 2013-07-02 | 995 | 1,005 | 995 | 1,005 | 3,000 | 1,005 |
| 2013-07-01 | 1,009 | 1,009 | 990 | 993 | 4,000 | 993 |
| 2013-06-28 | 1,009 | 1,009 | 1,009 | 1,009 | 6,000 | 1,009 |
| 2013-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2013-06-25 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2013-06-24 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2013-06-21 | 1,019 | 1,028 | 990 | 1,008 | 56,000 | 1,008 |
| 2013-06-20 | 1,010 | 1,020 | 1,000 | 1,019 | 6,000 | 1,019 |
| 2013-06-17 | 970 | 970 | 969 | 969 | 3,000 | 969 |
| 2013-06-14 | 960 | 965 | 960 | 962 | 70,000 | 962 |
| 2013-06-13 | 972 | 972 | 965 | 967 | 3,000 | 967 |
| 2013-06-12 | 976 | 976 | 972 | 972 | 3,000 | 972 |
| 2013-06-11 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 2013-06-10 | 984 | 1,004 | 974 | 981 | 22,000 | 981 |
| 2013-06-06 | 977 | 984 | 977 | 984 | 2,000 | 984 |
| 2013-06-05 | 997 | 997 | 992 | 992 | 2,000 | 992 |
| 2013-06-04 | 1,008 | 1,008 | 985 | 997 | 8,000 | 997 |
| 2013-06-03 | 997 | 1,012 | 993 | 993 | 8,000 | 993 |
| 2013-05-31 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 2013-05-30 | 1,001 | 1,003 | 998 | 998 | 9,000 | 998 |
| 2013-05-29 | 1,006 | 1,007 | 996 | 1,007 | 7,000 | 1,007 |
| 2013-05-28 | 1,003 | 1,003 | 1,003 | 1,003 | 7,000 | 1,003 |
| 2013-05-27 | 1,020 | 1,020 | 1,001 | 1,002 | 5,000 | 1,002 |
| 2013-05-24 | 1,045 | 1,045 | 1,021 | 1,027 | 7,000 | 1,027 |
| 2013-05-23 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2013-05-22 | 1,066 | 1,066 | 1,066 | 1,066 | 2,000 | 1,066 |
| 2013-05-21 | 1,064 | 1,070 | 1,064 | 1,069 | 23,000 | 1,069 |
| 2013-05-20 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2013-05-17 | 1,028 | 1,059 | 1,028 | 1,059 | 5,000 | 1,059 |
| 2013-05-16 | 1,065 | 1,065 | 1,058 | 1,058 | 3,000 | 1,058 |
| 2013-05-15 | 1,062 | 1,062 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2013-05-13 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2013-05-10 | 1,069 | 1,075 | 1,069 | 1,070 | 11,000 | 1,070 |
| 2013-05-09 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2013-05-08 | 1,066 | 1,071 | 1,066 | 1,071 | 4,000 | 1,071 |
| 2013-05-07 | 1,071 | 1,071 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2013-05-02 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2013-04-30 | 1,065 | 1,065 | 1,065 | 1,065 | 2,000 | 1,065 |
| 2013-04-26 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2013-04-25 | 1,058 | 1,058 | 1,058 | 1,058 | 3,000 | 1,058 |
| 2013-04-24 | 1,079 | 1,079 | 1,053 | 1,053 | 3,000 | 1,053 |
| 2013-04-23 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2013-04-22 | 1,058 | 1,070 | 1,058 | 1,068 | 25,000 | 1,068 |
| 2013-04-19 | 1,053 | 1,058 | 1,053 | 1,058 | 4,000 | 1,058 |
| 2013-04-18 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 | 1,053 |
| 2013-04-17 | 1,044 | 1,052 | 1,044 | 1,052 | 3,000 | 1,052 |
| 2013-04-16 | 1,040 | 1,042 | 1,011 | 1,038 | 8,000 | 1,038 |
| 2013-04-15 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2013-04-12 | 1,104 | 1,104 | 1,077 | 1,077 | 7,000 | 1,077 |
| 2013-04-11 | 1,114 | 1,114 | 1,112 | 1,112 | 4,000 | 1,112 |
| 2013-04-10 | 1,147 | 1,147 | 1,114 | 1,140 | 15,000 | 1,140 |
| 2013-04-09 | 1,110 | 1,147 | 1,110 | 1,147 | 5,000 | 1,147 |
| 2013-04-08 | 1,069 | 1,125 | 1,069 | 1,125 | 10,000 | 1,125 |
| 2013-04-05 | 1,088 | 1,088 | 1,061 | 1,069 | 7,000 | 1,069 |
| 2013-04-04 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2013-04-03 | 1,064 | 1,064 | 1,059 | 1,059 | 5,000 | 1,059 |
| 2013-04-02 | 1,057 | 1,060 | 1,057 | 1,060 | 4,000 | 1,060 |
| 2013-04-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2013-03-29 | 1,037 | 1,051 | 1,037 | 1,040 | 8,000 | 1,040 |
| 2013-03-28 | 1,047 | 1,047 | 1,036 | 1,036 | 2,000 | 1,036 |
| 2013-03-27 | 1,048 | 1,048 | 1,048 | 1,048 | 5,000 | 1,048 |
| 2013-03-26 | 1,065 | 1,065 | 1,065 | 1,065 | 6,000 | 1,065 |
| 2013-03-25 | 1,083 | 1,083 | 1,071 | 1,071 | 7,000 | 1,071 |
| 2013-03-22 | 1,083 | 1,083 | 1,083 | 1,083 | 5,000 | 1,083 |
| 2013-03-21 | 1,103 | 1,113 | 1,080 | 1,080 | 27,000 | 1,080 |
| 2013-03-19 | 1,097 | 1,103 | 1,097 | 1,103 | 4,000 | 1,103 |
| 2013-03-18 | 1,086 | 1,090 | 1,086 | 1,088 | 3,000 | 1,088 |
| 2013-03-15 | 1,063 | 1,064 | 1,063 | 1,064 | 3,000 | 1,064 |
| 2013-03-14 | 1,067 | 1,067 | 1,067 | 1,067 | 2,000 | 1,067 |
| 2013-03-13 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 | 1,065 |
| 2013-03-12 | 1,072 | 1,072 | 1,071 | 1,071 | 6,000 | 1,071 |
| 2013-03-11 | 1,058 | 1,075 | 1,058 | 1,075 | 13,000 | 1,075 |
| 2013-03-08 | 1,058 | 1,058 | 1,058 | 1,058 | 65,000 | 1,058 |
| 2013-03-06 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2013-03-04 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2013-03-01 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 | 1,063 |
| 2013-02-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2013-02-27 | 1,079 | 1,079 | 1,053 | 1,053 | 4,000 | 1,053 |
| 2013-02-25 | 1,054 | 1,054 | 1,054 | 1,054 | 1,000 | 1,054 |
| 2013-02-22 | 1,054 | 1,054 | 1,054 | 1,054 | 3,000 | 1,054 |
| 2013-02-21 | 1,058 | 1,067 | 1,058 | 1,058 | 24,000 | 1,058 |
| 2013-02-20 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2013-02-19 | 1,051 | 1,051 | 1,051 | 1,051 | 2,000 | 1,051 |
| 2013-02-18 | 1,046 | 1,053 | 1,043 | 1,053 | 4,000 | 1,053 |
| 2013-02-15 | 1,055 | 1,055 | 1,053 | 1,053 | 43,000 | 1,053 |
| 2013-02-14 | 1,053 | 1,055 | 1,053 | 1,055 | 4,000 | 1,055 |
| 2013-02-13 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2013-02-08 | 1,050 | 1,052 | 1,050 | 1,052 | 3,000 | 1,052 |
| 2013-02-07 | 1,054 | 1,054 | 1,054 | 1,054 | 3,000 | 1,054 |
| 2013-02-06 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2013-02-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2013-02-01 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2013-01-30 | 1,079 | 1,080 | 1,075 | 1,080 | 14,000 | 1,080 |
| 2013-01-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2013-01-28 | 1,040 | 1,080 | 1,040 | 1,070 | 10,000 | 1,070 |
| 2013-01-24 | 1,039 | 1,055 | 1,039 | 1,040 | 4,000 | 1,040 |
| 2013-01-23 | 1,052 | 1,052 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2013-01-22 | 1,074 | 1,074 | 1,074 | 1,074 | 1,000 | 1,074 |
| 2013-01-21 | 1,078 | 1,084 | 1,078 | 1,084 | 20,000 | 1,084 |
| 2013-01-18 | 1,085 | 1,085 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2013-01-17 | 1,079 | 1,079 | 1,079 | 1,079 | 2,000 | 1,079 |
| 2013-01-15 | 1,072 | 1,087 | 1,072 | 1,087 | 2,000 | 1,087 |
| 2013-01-10 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 | 1,072 |
| 2013-01-09 | 1,076 | 1,076 | 1,076 | 1,076 | 1,000 | 1,076 |
| 2013-01-08 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 | 1,092 |
| 2013-01-04 | 1,095 | 1,095 | 1,094 | 1,094 | 8,000 | 1,094 |
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
