8217 (株)オークワの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,487	1,495	1,464	1,464	27,700	1,464
2019-12-27	1,427	1,516	1,427	1,494	83,100	1,494
2019-12-26	1,416	1,469	1,416	1,457	41,100	1,457
2019-12-25	1,466	1,466	1,418	1,430	23,400	1,430
2019-12-24	1,420	1,444	1,420	1,436	16,000	1,436
2019-12-23	1,414	1,426	1,414	1,423	16,800	1,423
2019-12-20	1,415	1,423	1,399	1,406	15,000	1,406
2019-12-19	1,421	1,429	1,400	1,407	26,700	1,407
2019-12-18	1,460	1,472	1,409	1,425	78,900	1,425
2019-12-17	1,485	1,500	1,482	1,493	47,000	1,493
2019-12-16	1,464	1,485	1,464	1,481	36,500	1,481
2019-12-13	1,458	1,485	1,444	1,454	62,800	1,454
2019-12-12	1,432	1,447	1,421	1,430	27,000	1,430
2019-12-11	1,465	1,465	1,431	1,434	18,500	1,434
2019-12-10	1,475	1,481	1,463	1,463	20,600	1,463
2019-12-09	1,459	1,481	1,454	1,477	41,800	1,477
2019-12-06	1,420	1,439	1,414	1,435	33,700	1,435
2019-12-05	1,408	1,442	1,401	1,427	31,300	1,427
2019-12-04	1,395	1,412	1,377	1,408	38,700	1,408
2019-12-03	1,422	1,422	1,397	1,405	29,400	1,405
2019-12-02	1,417	1,445	1,413	1,443	22,900	1,443
2019-11-29	1,407	1,426	1,399	1,417	16,400	1,417
2019-11-28	1,420	1,421	1,395	1,407	18,600	1,407
2019-11-27	1,437	1,447	1,406	1,407	41,400	1,407
2019-11-26	1,459	1,459	1,423	1,436	48,400	1,436
2019-11-25	1,455	1,479	1,443	1,457	24,500	1,457
2019-11-22	1,400	1,459	1,400	1,450	89,400	1,450
2019-11-21	1,380	1,400	1,372	1,394	62,400	1,394
2019-11-20	1,371	1,382	1,364	1,382	25,400	1,382
2019-11-19	1,380	1,396	1,379	1,382	17,900	1,382
2019-11-18	1,396	1,396	1,385	1,394	14,700	1,394
2019-11-15	1,385	1,409	1,381	1,399	41,700	1,399
2019-11-14	1,395	1,395	1,363	1,374	20,300	1,374
2019-11-13	1,380	1,398	1,380	1,390	19,500	1,390
2019-11-12	1,396	1,396	1,372	1,385	30,300	1,385
2019-11-11	1,387	1,410	1,387	1,396	35,500	1,396
2019-11-08	1,397	1,410	1,372	1,387	49,800	1,387
2019-11-07	1,415	1,423	1,384	1,391	55,100	1,391
2019-11-06	1,410	1,425	1,394	1,418	49,400	1,418
2019-11-05	1,380	1,407	1,368	1,405	65,300	1,405
2019-11-01	1,365	1,380	1,356	1,364	40,900	1,364
2019-10-31	1,358	1,392	1,354	1,368	63,400	1,368
2019-10-30	1,376	1,384	1,356	1,358	191,100	1,358
2019-10-29	1,397	1,398	1,371	1,380	58,600	1,380
2019-10-28	1,407	1,413	1,372	1,385	73,800	1,385
2019-10-25	1,393	1,410	1,370	1,410	72,300	1,410
2019-10-24	1,364	1,402	1,362	1,381	74,700	1,381
2019-10-23	1,362	1,365	1,333	1,364	59,900	1,364
2019-10-21	1,350	1,375	1,350	1,361	44,700	1,361
2019-10-18	1,364	1,376	1,335	1,352	54,200	1,352
2019-10-17	1,372	1,380	1,354	1,357	53,500	1,357
2019-10-16	1,345	1,379	1,345	1,371	76,100	1,371
2019-10-15	1,299	1,347	1,299	1,337	70,900	1,337
2019-10-11	1,275	1,284	1,262	1,280	33,300	1,280
2019-10-10	1,273	1,281	1,254	1,272	23,900	1,272
2019-10-09	1,254	1,276	1,254	1,273	30,500	1,273
2019-10-08	1,232	1,270	1,228	1,266	67,400	1,266
2019-10-07	1,209	1,237	1,204	1,231	38,700	1,231
2019-10-04	1,244	1,244	1,204	1,211	65,200	1,211
2019-10-03	1,269	1,274	1,249	1,258	45,500	1,258
2019-10-02	1,248	1,291	1,248	1,284	44,100	1,284
2019-10-01	1,224	1,244	1,219	1,244	28,900	1,244
2019-09-30	1,201	1,230	1,195	1,213	59,400	1,213
2019-09-27	1,285	1,287	1,216	1,231	60,900	1,231
2019-09-26	1,271	1,279	1,256	1,265	59,500	1,265
2019-09-25	1,252	1,263	1,237	1,241	33,800	1,241
2019-09-24	1,249	1,278	1,247	1,261	86,600	1,261
2019-09-20	1,235	1,248	1,229	1,248	50,700	1,248
2019-09-19	1,204	1,237	1,204	1,234	66,300	1,234
2019-09-18	1,230	1,232	1,202	1,204	51,500	1,204
2019-09-17	1,216	1,232	1,216	1,228	47,200	1,228
2019-09-13	1,179	1,232	1,168	1,221	120,300	1,221
2019-09-12	1,167	1,174	1,152	1,167	74,200	1,167
2019-09-11	1,147	1,167	1,145	1,167	70,900	1,167
2019-09-10	1,152	1,153	1,140	1,147	46,300	1,147
2019-09-09	1,138	1,154	1,138	1,152	18,800	1,152
2019-09-06	1,150	1,150	1,131	1,138	14,000	1,138
2019-09-05	1,121	1,152	1,121	1,146	42,400	1,146
2019-09-04	1,108	1,122	1,101	1,118	16,300	1,118
2019-09-03	1,113	1,127	1,107	1,109	15,200	1,109
2019-09-02	1,135	1,135	1,116	1,116	10,900	1,116
2019-08-30	1,125	1,137	1,114	1,135	42,400	1,135
2019-08-29	1,115	1,127	1,105	1,125	21,600	1,125
2019-08-28	1,120	1,125	1,103	1,115	20,600	1,115
2019-08-27	1,104	1,118	1,099	1,115	28,500	1,115
2019-08-26	1,082	1,107	1,081	1,096	43,500	1,096
2019-08-23	1,089	1,110	1,083	1,109	25,000	1,109
2019-08-22	1,105	1,105	1,078	1,089	31,100	1,089
2019-08-21	1,092	1,104	1,083	1,100	30,300	1,100
2019-08-20	1,068	1,092	1,065	1,092	12,900	1,092
2019-08-19	1,078	1,078	1,064	1,068	19,500	1,068
2019-08-16	1,081	1,090	1,070	1,081	75,900	1,081
2019-08-15	1,073	1,084	1,069	1,081	16,900	1,081
2019-08-14	1,094	1,095	1,079	1,095	24,100	1,095
2019-08-13	1,068	1,096	1,068	1,081	46,100	1,081
2019-08-09	1,081	1,089	1,079	1,085	16,800	1,085
2019-08-08	1,070	1,084	1,069	1,080	15,600	1,080
2019-08-07	1,062	1,077	1,057	1,072	22,900	1,072
2019-08-06	1,042	1,074	1,036	1,068	46,000	1,068
2019-08-05	1,064	1,069	1,052	1,062	37,900	1,062
2019-08-02	1,070	1,092	1,061	1,075	60,300	1,075
2019-08-01	1,077	1,092	1,073	1,092	21,100	1,092
2019-07-31	1,075	1,096	1,069	1,078	32,700	1,078
2019-07-30	1,085	1,090	1,075	1,089	33,200	1,089
2019-07-29	1,081	1,096	1,081	1,090	12,900	1,090
2019-07-26	1,085	1,091	1,075	1,085	14,900	1,085
2019-07-25	1,086	1,106	1,086	1,092	23,800	1,092
2019-07-24	1,086	1,088	1,080	1,087	22,400	1,087
2019-07-23	1,077	1,090	1,075	1,085	14,200	1,085
2019-07-22	1,084	1,086	1,070	1,074	32,200	1,074
2019-07-19	1,071	1,087	1,061	1,087	32,300	1,087
2019-07-18	1,076	1,076	1,051	1,059	63,500	1,059
2019-07-17	1,106	1,106	1,078	1,082	36,200	1,082
2019-07-16	1,123	1,123	1,085	1,106	29,600	1,106
2019-07-12	1,127	1,133	1,114	1,129	17,400	1,129
2019-07-11	1,111	1,140	1,109	1,127	33,800	1,127
2019-07-10	1,100	1,111	1,097	1,108	34,100	1,108
2019-07-09	1,115	1,131	1,107	1,116	24,000	1,116
2019-07-08	1,135	1,135	1,104	1,108	26,700	1,108
2019-07-05	1,137	1,141	1,123	1,139	47,300	1,139
2019-07-04	1,157	1,157	1,123	1,133	47,800	1,133
2019-07-03	1,104	1,116	1,100	1,111	18,800	1,111
2019-07-02	1,085	1,103	1,080	1,102	18,100	1,102
2019-07-01	1,087	1,087	1,072	1,077	29,500	1,077
2019-06-28	1,087	1,106	1,056	1,062	58,500	1,062
2019-06-27	1,045	1,090	1,041	1,084	55,600	1,084
2019-06-26	1,138	1,140	1,105	1,105	48,100	1,105
2019-06-25	1,114	1,122	1,114	1,115	11,900	1,115
2019-06-24	1,122	1,122	1,114	1,114	20,700	1,114
2019-06-21	1,128	1,134	1,120	1,126	40,700	1,126
2019-06-20	1,140	1,145	1,120	1,134	33,800	1,134
2019-06-19	1,130	1,142	1,128	1,140	23,400	1,140
2019-06-18	1,157	1,165	1,121	1,123	40,100	1,123
2019-06-17	1,147	1,160	1,143	1,160	30,400	1,160
2019-06-14	1,139	1,150	1,132	1,145	43,700	1,145
2019-06-13	1,129	1,131	1,118	1,125	26,800	1,125
2019-06-12	1,113	1,135	1,107	1,128	21,800	1,128
2019-06-11	1,109	1,117	1,099	1,117	17,900	1,117
2019-06-10	1,098	1,112	1,098	1,110	21,000	1,110
2019-06-07	1,097	1,097	1,079	1,094	14,000	1,094
2019-06-06	1,093	1,108	1,092	1,092	14,000	1,092
2019-06-05	1,085	1,092	1,077	1,088	19,300	1,088
2019-06-04	1,061	1,082	1,051	1,080	18,100	1,080
2019-06-03	1,051	1,067	1,050	1,057	12,900	1,057
2019-05-31	1,063	1,070	1,052	1,059	22,400	1,059
2019-05-30	1,059	1,064	1,046	1,063	13,100	1,063
2019-05-29	1,083	1,087	1,058	1,061	39,700	1,061
2019-05-28	1,074	1,099	1,070	1,099	41,900	1,099
2019-05-27	1,087	1,087	1,061	1,080	37,000	1,080
2019-05-24	1,107	1,107	1,076	1,086	25,500	1,086
2019-05-23	1,085	1,115	1,080	1,101	21,100	1,101
2019-05-22	1,130	1,134	1,070	1,083	30,000	1,083
2019-05-21	1,106	1,130	1,101	1,130	17,200	1,130
2019-05-20	1,096	1,116	1,088	1,107	15,300	1,107
2019-05-17	1,075	1,098	1,074	1,096	16,000	1,096
2019-05-16	1,070	1,081	1,061	1,071	25,700	1,071
2019-05-15	1,079	1,079	1,051	1,070	23,200	1,070
2019-05-14	1,040	1,078	1,035	1,076	24,500	1,076
2019-05-13	1,078	1,090	1,057	1,057	29,300	1,057
2019-05-10	1,046	1,096	1,046	1,076	35,200	1,076
2019-05-09	1,068	1,074	1,041	1,059	46,300	1,059
2019-05-08	1,097	1,105	1,082	1,093	39,300	1,093
2019-05-07	1,123	1,127	1,108	1,109	19,500	1,109
2019-04-26	1,113	1,129	1,104	1,123	16,700	1,123
2019-04-25	1,107	1,125	1,094	1,121	19,100	1,121
2019-04-24	1,128	1,129	1,104	1,104	22,400	1,104
2019-04-23	1,124	1,128	1,111	1,128	21,900	1,128
2019-04-22	1,095	1,114	1,071	1,111	25,700	1,111
2019-04-19	1,069	1,087	1,069	1,074	25,300	1,074
2019-04-18	1,089	1,089	1,062	1,076	22,100	1,076
2019-04-17	1,095	1,100	1,073	1,085	21,900	1,085
2019-04-16	1,102	1,108	1,085	1,094	38,500	1,094
2019-04-15	1,084	1,115	1,079	1,109	47,600	1,109
2019-04-12	1,071	1,071	1,057	1,058	13,400	1,058
2019-04-11	1,051	1,066	1,041	1,062	26,100	1,062
2019-04-10	1,070	1,070	1,048	1,051	36,400	1,051
2019-04-09	1,093	1,093	1,062	1,071	39,500	1,071
2019-04-08	1,123	1,123	1,090	1,095	19,600	1,095
2019-04-05	1,141	1,145	1,103	1,117	32,300	1,117
2019-04-04	1,134	1,143	1,128	1,141	17,000	1,141
2019-04-03	1,142	1,147	1,121	1,145	42,000	1,145
2019-04-02	1,167	1,170	1,135	1,147	42,300	1,147
2019-04-01	1,125	1,172	1,125	1,157	60,000	1,157
2019-03-29	1,123	1,123	1,110	1,111	15,900	1,111
2019-03-28	1,125	1,128	1,108	1,111	28,000	1,111
2019-03-27	1,161	1,161	1,133	1,147	37,400	1,147
2019-03-26	1,111	1,163	1,111	1,163	71,700	1,163
2019-03-25	1,134	1,134	1,100	1,105	55,700	1,105
2019-03-22	1,178	1,178	1,152	1,159	37,700	1,159
2019-03-20	1,156	1,171	1,146	1,163	42,200	1,163
2019-03-19	1,170	1,170	1,145	1,156	28,000	1,156
2019-03-18	1,146	1,170	1,141	1,170	46,300	1,170
2019-03-15	1,110	1,152	1,105	1,151	64,800	1,151
2019-03-14	1,107	1,120	1,080	1,107	58,000	1,107
2019-03-13	1,107	1,114	1,096	1,107	31,900	1,107
2019-03-12	1,103	1,122	1,097	1,108	41,700	1,108
2019-03-11	1,080	1,091	1,074	1,088	24,500	1,088
2019-03-08	1,087	1,095	1,068	1,073	42,500	1,073
2019-03-07	1,096	1,105	1,091	1,099	28,700	1,099
2019-03-06	1,096	1,103	1,089	1,096	24,800	1,096
2019-03-05	1,116	1,116	1,084	1,103	35,300	1,103
2019-03-04	1,133	1,133	1,105	1,116	34,600	1,116
2019-03-01	1,144	1,148	1,110	1,113	67,800	1,113
2019-02-28	1,139	1,154	1,136	1,140	53,000	1,140
2019-02-27	1,140	1,153	1,130	1,134	78,900	1,134
2019-02-26	1,155	1,159	1,124	1,136	65,400	1,136
2019-02-25	1,142	1,173	1,142	1,165	77,800	1,165
2019-02-22	1,152	1,155	1,120	1,135	49,800	1,135
2019-02-21	1,128	1,170	1,128	1,158	108,900	1,158
2019-02-20	1,108	1,136	1,091	1,127	85,200	1,127
2019-02-19	1,055	1,109	1,046	1,106	119,900	1,106
2019-02-18	1,040	1,052	1,034	1,049	332,900	1,049
2019-02-15	1,044	1,053	1,031	1,050	513,900	1,050
2019-02-14	1,037	1,057	1,037	1,048	143,800	1,048
2019-02-13	1,044	1,047	1,033	1,045	153,300	1,045
2019-02-12	1,040	1,040	1,018	1,036	367,000	1,036
2019-02-08	1,037	1,048	1,019	1,023	329,000	1,023
2019-02-07	1,039	1,043	1,023	1,041	152,700	1,041
2019-02-06	1,057	1,063	1,039	1,042	92,500	1,042
2019-02-05	1,046	1,058	1,046	1,057	66,400	1,057
2019-02-04	1,026	1,051	1,026	1,046	68,000	1,046
2019-02-01	1,018	1,034	1,018	1,028	66,000	1,028
2019-01-31	1,024	1,026	1,016	1,022	49,700	1,022
2019-01-30	1,029	1,030	1,016	1,016	66,700	1,016
2019-01-29	1,019	1,036	1,018	1,031	42,900	1,031
2019-01-28	1,035	1,040	1,020	1,020	37,800	1,020
2019-01-25	1,052	1,056	1,040	1,040	25,000	1,040
2019-01-24	1,038	1,051	1,035	1,048	27,700	1,048
2019-01-23	1,032	1,040	1,027	1,038	17,100	1,038
2019-01-22	1,046	1,047	1,027	1,040	30,700	1,040
2019-01-21	1,027	1,035	1,017	1,034	50,700	1,034
2019-01-18	1,026	1,026	1,015	1,018	22,600	1,018
2019-01-17	1,027	1,036	1,020	1,023	28,000	1,023
2019-01-16	1,042	1,042	1,020	1,025	35,000	1,025
2019-01-15	1,036	1,046	1,025	1,045	29,500	1,045
2019-01-11	1,058	1,065	1,042	1,045	31,700	1,045
2019-01-10	1,070	1,070	1,041	1,054	34,700	1,054
2019-01-09	1,095	1,103	1,069	1,071	35,900	1,071
2019-01-08	1,116	1,116	1,076	1,086	44,800	1,086
2019-01-07	1,137	1,141	1,119	1,123	22,900	1,123
2019-01-04	1,114	1,133	1,102	1,119	32,000	1,119

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8217 (株)オークワ の時系列データ [2019年度]

8217 (株)オークワの時系列データ [2019年度]