8217 (株)オークワ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 938 | 938 | 923 | 924 | 22,000 | 924 |
| 2014-12-29 | 924 | 927 | 922 | 923 | 22,000 | 923 |
| 2014-12-26 | 919 | 929 | 919 | 927 | 11,000 | 927 |
| 2014-12-25 | 928 | 935 | 918 | 919 | 23,000 | 919 |
| 2014-12-24 | 937 | 949 | 930 | 930 | 16,000 | 930 |
| 2014-12-22 | 937 | 944 | 927 | 927 | 47,000 | 927 |
| 2014-12-19 | 924 | 935 | 911 | 933 | 31,000 | 933 |
| 2014-12-18 | 918 | 925 | 910 | 917 | 17,000 | 917 |
| 2014-12-17 | 886 | 920 | 886 | 890 | 50,000 | 890 |
| 2014-12-16 | 903 | 905 | 885 | 885 | 41,000 | 885 |
| 2014-12-15 | 920 | 922 | 908 | 912 | 30,000 | 912 |
| 2014-12-12 | 928 | 940 | 928 | 929 | 57,000 | 929 |
| 2014-12-11 | 950 | 951 | 936 | 938 | 21,000 | 938 |
| 2014-12-10 | 946 | 958 | 935 | 935 | 31,000 | 935 |
| 2014-12-09 | 966 | 967 | 955 | 959 | 4,000 | 959 |
| 2014-12-08 | 951 | 973 | 948 | 961 | 26,000 | 961 |
| 2014-12-05 | 955 | 956 | 941 | 946 | 14,000 | 946 |
| 2014-12-04 | 958 | 968 | 954 | 959 | 13,000 | 959 |
| 2014-12-03 | 965 | 965 | 957 | 957 | 20,000 | 957 |
| 2014-12-02 | 949 | 974 | 949 | 974 | 28,000 | 974 |
| 2014-12-01 | 945 | 961 | 945 | 949 | 24,000 | 949 |
| 2014-11-28 | 962 | 966 | 945 | 954 | 33,000 | 954 |
| 2014-11-27 | 965 | 989 | 962 | 962 | 22,000 | 962 |
| 2014-11-26 | 967 | 970 | 965 | 965 | 16,000 | 965 |
| 2014-11-25 | 998 | 998 | 963 | 963 | 28,000 | 963 |
| 2014-11-21 | 978 | 1,012 | 978 | 992 | 100,000 | 992 |
| 2014-11-20 | 970 | 980 | 970 | 976 | 21,000 | 976 |
| 2014-11-19 | 977 | 987 | 963 | 970 | 24,000 | 970 |
| 2014-11-18 | 981 | 987 | 970 | 987 | 21,000 | 987 |
| 2014-11-17 | 996 | 996 | 973 | 981 | 16,000 | 981 |
| 2014-11-14 | 1,000 | 1,000 | 986 | 990 | 26,000 | 990 |
| 2014-11-13 | 958 | 992 | 958 | 988 | 21,000 | 988 |
| 2014-11-12 | 970 | 980 | 967 | 969 | 22,000 | 969 |
| 2014-11-11 | 976 | 976 | 964 | 971 | 13,000 | 971 |
| 2014-11-10 | 956 | 984 | 956 | 978 | 60,000 | 978 |
| 2014-11-07 | 947 | 957 | 941 | 956 | 33,000 | 956 |
| 2014-11-06 | 929 | 943 | 929 | 935 | 23,000 | 935 |
| 2014-11-05 | 938 | 945 | 929 | 938 | 60,000 | 938 |
| 2014-11-04 | 950 | 950 | 921 | 923 | 52,000 | 923 |
| 2014-10-31 | 905 | 932 | 905 | 929 | 57,000 | 929 |
| 2014-10-30 | 893 | 904 | 893 | 902 | 24,000 | 902 |
| 2014-10-29 | 874 | 903 | 874 | 903 | 24,000 | 903 |
| 2014-10-28 | 874 | 874 | 870 | 870 | 6,000 | 870 |
| 2014-10-27 | 888 | 888 | 876 | 876 | 19,000 | 876 |
| 2014-10-24 | 865 | 878 | 865 | 876 | 15,000 | 876 |
| 2014-10-23 | 870 | 876 | 864 | 872 | 13,000 | 872 |
| 2014-10-22 | 866 | 881 | 866 | 879 | 14,000 | 879 |
| 2014-10-21 | 893 | 905 | 858 | 859 | 57,000 | 859 |
| 2014-10-20 | 864 | 895 | 864 | 893 | 20,000 | 893 |
| 2014-10-17 | 873 | 873 | 848 | 848 | 24,000 | 848 |
| 2014-10-16 | 878 | 883 | 869 | 874 | 32,000 | 874 |
| 2014-10-15 | 892 | 897 | 883 | 888 | 14,000 | 888 |
| 2014-10-14 | 889 | 893 | 875 | 877 | 36,000 | 877 |
| 2014-10-10 | 915 | 915 | 896 | 901 | 48,000 | 901 |
| 2014-10-09 | 934 | 935 | 927 | 927 | 19,000 | 927 |
| 2014-10-08 | 946 | 946 | 933 | 944 | 33,000 | 944 |
| 2014-10-07 | 949 | 968 | 949 | 951 | 38,000 | 951 |
| 2014-10-06 | 973 | 973 | 962 | 963 | 11,000 | 963 |
| 2014-10-03 | 959 | 964 | 953 | 961 | 21,000 | 961 |
| 2014-10-02 | 974 | 986 | 957 | 957 | 47,000 | 957 |
| 2014-10-01 | 982 | 997 | 982 | 989 | 23,000 | 989 |
| 2014-09-30 | 980 | 995 | 980 | 988 | 26,000 | 988 |
| 2014-09-29 | 989 | 1,004 | 982 | 982 | 28,000 | 982 |
| 2014-09-26 | 996 | 1,004 | 990 | 993 | 22,000 | 993 |
| 2014-09-25 | 983 | 1,010 | 979 | 1,010 | 45,000 | 1,010 |
| 2014-09-24 | 980 | 984 | 976 | 984 | 16,000 | 984 |
| 2014-09-22 | 994 | 1,005 | 980 | 987 | 49,000 | 987 |
| 2014-09-19 | 969 | 1,000 | 966 | 979 | 90,000 | 979 |
| 2014-09-18 | 965 | 968 | 956 | 960 | 29,000 | 960 |
| 2014-09-17 | 965 | 965 | 954 | 955 | 34,000 | 955 |
| 2014-09-16 | 965 | 975 | 965 | 967 | 35,000 | 967 |
| 2014-09-12 | 983 | 998 | 983 | 993 | 51,000 | 993 |
| 2014-09-11 | 993 | 997 | 990 | 990 | 10,000 | 990 |
| 2014-09-10 | 983 | 996 | 978 | 993 | 17,000 | 993 |
| 2014-09-09 | 990 | 990 | 983 | 983 | 4,000 | 983 |
| 2014-09-08 | 998 | 999 | 989 | 989 | 11,000 | 989 |
| 2014-09-05 | 990 | 996 | 984 | 989 | 11,000 | 989 |
| 2014-09-04 | 985 | 990 | 981 | 990 | 6,000 | 990 |
| 2014-09-03 | 989 | 998 | 984 | 996 | 13,000 | 996 |
| 2014-09-02 | 974 | 996 | 974 | 989 | 11,000 | 989 |
| 2014-09-01 | 992 | 992 | 983 | 985 | 7,000 | 985 |
| 2014-08-29 | 998 | 999 | 985 | 995 | 19,000 | 995 |
| 2014-08-28 | 986 | 1,003 | 985 | 999 | 11,000 | 999 |
| 2014-08-27 | 986 | 990 | 986 | 990 | 7,000 | 990 |
| 2014-08-26 | 993 | 1,008 | 992 | 995 | 14,000 | 995 |
| 2014-08-25 | 1,002 | 1,013 | 992 | 1,001 | 10,000 | 1,001 |
| 2014-08-22 | 1,020 | 1,020 | 1,002 | 1,006 | 12,000 | 1,006 |
| 2014-08-21 | 998 | 1,017 | 998 | 1,017 | 63,000 | 1,017 |
| 2014-08-20 | 999 | 1,012 | 994 | 998 | 14,000 | 998 |
| 2014-08-19 | 998 | 999 | 998 | 999 | 4,000 | 999 |
| 2014-08-18 | 1,002 | 1,002 | 990 | 998 | 15,000 | 998 |
| 2014-08-15 | 987 | 998 | 987 | 993 | 31,000 | 993 |
| 2014-08-14 | 978 | 991 | 978 | 991 | 5,000 | 991 |
| 2014-08-13 | 983 | 984 | 978 | 978 | 9,000 | 978 |
| 2014-08-12 | 972 | 973 | 971 | 973 | 7,000 | 973 |
| 2014-08-11 | 956 | 970 | 956 | 963 | 21,000 | 963 |
| 2014-08-08 | 972 | 972 | 955 | 956 | 17,000 | 956 |
| 2014-08-07 | 952 | 960 | 952 | 960 | 9,000 | 960 |
| 2014-08-06 | 963 | 977 | 953 | 953 | 16,000 | 953 |
| 2014-08-05 | 980 | 980 | 972 | 972 | 9,000 | 972 |
| 2014-08-04 | 978 | 978 | 966 | 966 | 15,000 | 966 |
| 2014-08-01 | 980 | 991 | 975 | 985 | 20,000 | 985 |
| 2014-07-31 | 992 | 1,000 | 984 | 984 | 18,000 | 984 |
| 2014-07-30 | 997 | 1,004 | 992 | 992 | 51,000 | 992 |
| 2014-07-29 | 996 | 1,000 | 990 | 998 | 15,000 | 998 |
| 2014-07-28 | 986 | 998 | 986 | 996 | 17,000 | 996 |
| 2014-07-25 | 998 | 998 | 988 | 994 | 17,000 | 994 |
| 2014-07-24 | 985 | 985 | 971 | 985 | 22,000 | 985 |
| 2014-07-23 | 981 | 988 | 972 | 972 | 17,000 | 972 |
| 2014-07-22 | 975 | 1,001 | 971 | 988 | 43,000 | 988 |
| 2014-07-18 | 975 | 975 | 967 | 969 | 20,000 | 969 |
| 2014-07-17 | 945 | 993 | 945 | 981 | 44,000 | 981 |
| 2014-07-16 | 955 | 957 | 944 | 944 | 24,000 | 944 |
| 2014-07-15 | 968 | 968 | 951 | 954 | 25,000 | 954 |
| 2014-07-14 | 960 | 970 | 960 | 970 | 5,000 | 970 |
| 2014-07-11 | 981 | 981 | 974 | 974 | 20,000 | 974 |
| 2014-07-10 | 1,000 | 1,005 | 981 | 981 | 31,000 | 981 |
| 2014-07-09 | 988 | 1,000 | 988 | 1,000 | 41,000 | 1,000 |
| 2014-07-08 | 985 | 995 | 985 | 990 | 23,000 | 990 |
| 2014-07-07 | 985 | 994 | 985 | 990 | 18,000 | 990 |
| 2014-07-04 | 986 | 994 | 985 | 990 | 17,000 | 990 |
| 2014-07-03 | 977 | 985 | 971 | 985 | 43,000 | 985 |
| 2014-07-02 | 1,040 | 1,040 | 964 | 967 | 92,000 | 967 |
| 2014-07-01 | 1,042 | 1,054 | 1,038 | 1,040 | 40,000 | 1,040 |
| 2014-06-30 | 1,019 | 1,037 | 1,003 | 1,037 | 21,000 | 1,037 |
| 2014-06-27 | 1,036 | 1,036 | 1,022 | 1,023 | 14,000 | 1,023 |
| 2014-06-26 | 1,042 | 1,042 | 1,020 | 1,022 | 23,000 | 1,022 |
| 2014-06-25 | 1,028 | 1,044 | 1,027 | 1,031 | 19,000 | 1,031 |
| 2014-06-24 | 1,017 | 1,044 | 1,015 | 1,034 | 59,000 | 1,034 |
| 2014-06-23 | 1,017 | 1,024 | 1,014 | 1,014 | 88,000 | 1,014 |
| 2014-06-20 | 1,000 | 1,021 | 1,000 | 1,017 | 45,000 | 1,017 |
| 2014-06-19 | 1,009 | 1,009 | 991 | 1,006 | 25,000 | 1,006 |
| 2014-06-18 | 988 | 1,018 | 988 | 1,014 | 65,000 | 1,014 |
| 2014-06-17 | 970 | 980 | 963 | 978 | 29,000 | 978 |
| 2014-06-16 | 969 | 969 | 965 | 969 | 19,000 | 969 |
| 2014-06-13 | 962 | 969 | 958 | 968 | 68,000 | 968 |
| 2014-06-12 | 956 | 964 | 954 | 960 | 23,000 | 960 |
| 2014-06-11 | 958 | 958 | 944 | 952 | 12,000 | 952 |
| 2014-06-10 | 951 | 959 | 945 | 955 | 38,000 | 955 |
| 2014-06-09 | 945 | 952 | 945 | 951 | 23,000 | 951 |
| 2014-06-06 | 945 | 947 | 939 | 945 | 13,000 | 945 |
| 2014-06-05 | 947 | 947 | 937 | 945 | 4,000 | 945 |
| 2014-06-04 | 928 | 947 | 928 | 946 | 12,000 | 946 |
| 2014-06-03 | 942 | 946 | 938 | 941 | 20,000 | 941 |
| 2014-06-02 | 932 | 936 | 922 | 933 | 17,000 | 933 |
| 2014-05-30 | 934 | 934 | 922 | 922 | 7,000 | 922 |
| 2014-05-29 | 911 | 934 | 911 | 933 | 6,000 | 933 |
| 2014-05-28 | 900 | 935 | 900 | 925 | 32,000 | 925 |
| 2014-05-27 | 890 | 905 | 890 | 903 | 8,000 | 903 |
| 2014-05-26 | 902 | 902 | 902 | 902 | 4,000 | 902 |
| 2014-05-23 | 898 | 902 | 898 | 899 | 14,000 | 899 |
| 2014-05-22 | 896 | 896 | 893 | 896 | 8,000 | 896 |
| 2014-05-21 | 879 | 899 | 879 | 886 | 39,000 | 886 |
| 2014-05-20 | 870 | 888 | 870 | 878 | 13,000 | 878 |
| 2014-05-19 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2014-05-16 | 904 | 904 | 870 | 870 | 33,000 | 870 |
| 2014-05-15 | 900 | 900 | 897 | 897 | 5,000 | 897 |
| 2014-05-14 | 902 | 906 | 902 | 905 | 9,000 | 905 |
| 2014-05-13 | 904 | 905 | 902 | 902 | 14,000 | 902 |
| 2014-05-12 | 912 | 920 | 902 | 904 | 30,000 | 904 |
| 2014-05-09 | 920 | 920 | 909 | 912 | 10,000 | 912 |
| 2014-05-08 | 915 | 915 | 912 | 912 | 12,000 | 912 |
| 2014-05-07 | 930 | 930 | 910 | 910 | 33,000 | 910 |
| 2014-05-02 | 920 | 935 | 920 | 931 | 8,000 | 931 |
| 2014-05-01 | 943 | 943 | 932 | 935 | 19,000 | 935 |
| 2014-04-30 | 943 | 943 | 930 | 932 | 19,000 | 932 |
| 2014-04-28 | 936 | 940 | 931 | 936 | 11,000 | 936 |
| 2014-04-25 | 927 | 944 | 927 | 936 | 28,000 | 936 |
| 2014-04-24 | 934 | 934 | 921 | 927 | 15,000 | 927 |
| 2014-04-23 | 915 | 934 | 915 | 928 | 18,000 | 928 |
| 2014-04-22 | 930 | 930 | 918 | 924 | 16,000 | 924 |
| 2014-04-21 | 915 | 944 | 915 | 928 | 44,000 | 928 |
| 2014-04-18 | 916 | 918 | 915 | 915 | 8,000 | 915 |
| 2014-04-17 | 900 | 914 | 900 | 914 | 7,000 | 914 |
| 2014-04-16 | 910 | 913 | 904 | 913 | 12,000 | 913 |
| 2014-04-15 | 902 | 909 | 902 | 902 | 13,000 | 902 |
| 2014-04-14 | 892 | 910 | 892 | 905 | 9,000 | 905 |
| 2014-04-11 | 910 | 912 | 901 | 901 | 23,000 | 901 |
| 2014-04-10 | 915 | 923 | 912 | 913 | 22,000 | 913 |
| 2014-04-09 | 921 | 923 | 908 | 914 | 48,000 | 914 |
| 2014-04-08 | 921 | 934 | 921 | 932 | 22,000 | 932 |
| 2014-04-07 | 945 | 945 | 930 | 936 | 14,000 | 936 |
| 2014-04-04 | 939 | 950 | 933 | 947 | 35,000 | 947 |
| 2014-04-03 | 935 | 960 | 935 | 946 | 46,000 | 946 |
| 2014-04-02 | 937 | 967 | 927 | 941 | 79,000 | 941 |
| 2014-04-01 | 920 | 934 | 911 | 933 | 76,000 | 933 |
| 2014-03-31 | 919 | 920 | 911 | 920 | 76,000 | 920 |
| 2014-03-28 | 890 | 900 | 884 | 897 | 50,000 | 897 |
| 2014-03-27 | 872 | 903 | 857 | 885 | 57,000 | 885 |
| 2014-03-26 | 863 | 877 | 856 | 870 | 66,000 | 870 |
| 2014-03-25 | 853 | 875 | 852 | 862 | 57,000 | 862 |
| 2014-03-24 | 817 | 843 | 817 | 838 | 83,000 | 838 |
| 2014-03-20 | 805 | 812 | 805 | 809 | 17,000 | 809 |
| 2014-03-19 | 805 | 814 | 805 | 805 | 13,000 | 805 |
| 2014-03-18 | 798 | 817 | 795 | 805 | 35,000 | 805 |
| 2014-03-17 | 818 | 818 | 786 | 790 | 78,000 | 790 |
| 2014-03-14 | 846 | 847 | 833 | 833 | 88,000 | 833 |
| 2014-03-13 | 845 | 850 | 842 | 846 | 15,000 | 846 |
| 2014-03-12 | 841 | 849 | 832 | 838 | 18,000 | 838 |
| 2014-03-11 | 845 | 848 | 843 | 848 | 9,000 | 848 |
| 2014-03-10 | 849 | 854 | 836 | 845 | 21,000 | 845 |
| 2014-03-07 | 848 | 851 | 846 | 849 | 15,000 | 849 |
| 2014-03-06 | 849 | 849 | 844 | 847 | 14,000 | 847 |
| 2014-03-05 | 844 | 847 | 840 | 844 | 6,000 | 844 |
| 2014-03-04 | 839 | 842 | 830 | 842 | 20,000 | 842 |
| 2014-03-03 | 855 | 855 | 825 | 833 | 28,000 | 833 |
| 2014-02-28 | 862 | 862 | 835 | 840 | 38,000 | 840 |
| 2014-02-27 | 853 | 853 | 846 | 852 | 19,000 | 852 |
| 2014-02-26 | 852 | 864 | 852 | 855 | 23,000 | 855 |
| 2014-02-25 | 863 | 871 | 861 | 867 | 62,000 | 867 |
| 2014-02-24 | 861 | 865 | 852 | 858 | 36,000 | 858 |
| 2014-02-21 | 859 | 873 | 849 | 861 | 82,000 | 861 |
| 2014-02-20 | 859 | 865 | 845 | 849 | 61,000 | 849 |
| 2014-02-19 | 858 | 860 | 853 | 858 | 34,000 | 858 |
| 2014-02-18 | 855 | 864 | 853 | 858 | 146,000 | 858 |
| 2014-02-17 | 860 | 871 | 853 | 871 | 306,000 | 871 |
| 2014-02-14 | 852 | 864 | 848 | 851 | 42,000 | 851 |
| 2014-02-13 | 849 | 863 | 849 | 852 | 64,000 | 852 |
| 2014-02-12 | 840 | 854 | 840 | 847 | 35,000 | 847 |
| 2014-02-10 | 831 | 865 | 831 | 836 | 71,000 | 836 |
| 2014-02-07 | 832 | 848 | 822 | 827 | 80,000 | 827 |
| 2014-02-06 | 847 | 847 | 832 | 832 | 43,000 | 832 |
| 2014-02-05 | 843 | 850 | 822 | 834 | 81,000 | 834 |
| 2014-02-04 | 865 | 865 | 842 | 842 | 77,000 | 842 |
| 2014-02-03 | 875 | 877 | 866 | 867 | 23,000 | 867 |
| 2014-01-31 | 884 | 890 | 870 | 876 | 86,000 | 876 |
| 2014-01-30 | 889 | 892 | 881 | 881 | 45,000 | 881 |
| 2014-01-29 | 885 | 893 | 884 | 891 | 29,000 | 891 |
| 2014-01-28 | 888 | 895 | 882 | 882 | 79,000 | 882 |
| 2014-01-27 | 895 | 895 | 882 | 882 | 45,000 | 882 |
| 2014-01-24 | 900 | 901 | 896 | 896 | 47,000 | 896 |
| 2014-01-23 | 905 | 909 | 905 | 906 | 29,000 | 906 |
| 2014-01-22 | 913 | 913 | 907 | 911 | 5,000 | 911 |
| 2014-01-21 | 908 | 914 | 905 | 910 | 79,000 | 910 |
| 2014-01-20 | 900 | 908 | 899 | 907 | 16,000 | 907 |
| 2014-01-17 | 892 | 910 | 892 | 898 | 25,000 | 898 |
| 2014-01-16 | 893 | 900 | 892 | 896 | 26,000 | 896 |
| 2014-01-15 | 896 | 900 | 891 | 898 | 24,000 | 898 |
| 2014-01-14 | 890 | 900 | 888 | 894 | 30,000 | 894 |
| 2014-01-10 | 910 | 910 | 897 | 905 | 41,000 | 905 |
| 2014-01-09 | 910 | 914 | 906 | 910 | 17,000 | 910 |
| 2014-01-08 | 907 | 911 | 907 | 910 | 10,000 | 910 |
| 2014-01-07 | 908 | 920 | 907 | 909 | 11,000 | 909 |
| 2014-01-06 | 914 | 925 | 913 | 920 | 40,000 | 920 |
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
