1. HOME >
  2. 株価時系列 >
  3. 8217 >
  4. 2020年

8217 (株)オークワ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3191,3191,2941,300152,4001,300
2020-12-291,3001,3281,2901,324123,4001,324
2020-12-281,3081,3231,2811,291261,1001,291
2020-12-251,3481,3691,3461,35890,8001,358
2020-12-241,3441,3531,3341,35360,9001,353
2020-12-231,3251,3341,3141,33347,1001,333
2020-12-221,3301,3301,3121,32188,3001,321
2020-12-211,3271,3411,3221,339106,8001,339
2020-12-181,3261,3341,3161,32486,7001,324
2020-12-171,3281,3331,3131,33361,2001,333
2020-12-161,3451,3451,3301,33050,4001,330
2020-12-151,3331,3471,3271,33792,0001,337
2020-12-141,3301,3461,3231,33377,8001,333
2020-12-111,3121,3241,3031,32454,0001,324
2020-12-101,3191,3241,3071,30738,8001,307
2020-12-091,3121,3261,3081,32643,1001,326
2020-12-081,3051,3141,2931,30886,1001,308
2020-12-071,3251,3291,3081,313100,1001,313
2020-12-041,3361,3381,3231,33576,6001,335
2020-12-031,3411,3591,3341,34483,1001,344
2020-12-021,3511,3551,3261,335127,2001,335
2020-12-011,3511,3701,3291,329127,6001,329
2020-11-301,3681,3781,3381,339130,7001,339
2020-11-271,3801,3921,3661,368158,8001,368
2020-11-261,3891,3951,3721,38069,2001,380
2020-11-251,4401,4401,3911,391129,8001,391
2020-11-241,4201,4331,4131,42077,8001,420
2020-11-201,3781,4051,3771,40369,6001,403
2020-11-191,3861,3881,3691,37980,0001,379
2020-11-181,3831,3971,3691,38689,6001,386
2020-11-171,4151,4181,3831,38787,7001,387
2020-11-161,4341,4341,4161,41765,0001,417
2020-11-131,4051,4271,3861,418106,2001,418
2020-11-121,4371,4371,3991,40992,2001,409
2020-11-111,4511,4511,4241,438103,4001,438
2020-11-101,4401,4401,4161,432156,9001,432
2020-11-091,4281,4281,4051,41457,3001,414
2020-11-061,4051,4281,4001,41364,4001,413
2020-11-051,4001,4201,3901,404102,8001,404
2020-11-041,4401,4401,3971,403130,7001,403
2020-11-021,3991,4311,3891,42379,4001,423
2020-10-301,4401,4401,3891,396108,0001,396
2020-10-291,4061,4451,4061,44573,3001,445
2020-10-281,4021,4351,3931,43570,5001,435
2020-10-271,4401,4401,3971,409110,3001,409
2020-10-261,4391,4771,4381,458119,6001,458
2020-10-231,4211,4471,4211,44093,6001,440
2020-10-221,4441,4441,4301,432105,9001,432
2020-10-211,4301,4471,4211,43582,2001,435
2020-10-201,4201,4281,3971,40667,2001,406
2020-10-191,4411,4491,4211,43093,7001,430
2020-10-161,4441,4691,4431,44595,1001,445
2020-10-151,4311,4681,4221,444187,4001,444
2020-10-141,4151,4291,4031,411102,3001,411
2020-10-131,4411,4541,4151,425135,3001,425
2020-10-121,4241,4411,4171,431117,5001,431
2020-10-091,4351,4441,4181,424110,3001,424
2020-10-081,4521,4671,4371,442164,1001,442
2020-10-071,4481,4691,4161,429275,9001,429
2020-10-061,5281,5281,4331,474337,5001,474
2020-10-051,5281,5651,4901,500560,9001,500
2020-10-021,5101,5251,4721,498316,3001,498
2020-09-301,5541,5751,5021,502121,0001,502
2020-09-291,5471,6001,5221,554165,0001,554
2020-09-281,5211,5791,5201,571198,1001,571
2020-09-251,4801,5011,4721,489128,7001,489
2020-09-241,4781,5101,4491,455133,3001,455
2020-09-231,4521,4791,4401,478178,9001,478
2020-09-181,4271,4591,4271,446197,6001,446
2020-09-171,3971,4201,3911,414161,4001,414
2020-09-161,3411,3771,3411,367150,8001,367
2020-09-151,3511,3511,3151,31592,5001,315
2020-09-141,3321,3531,3161,34481,0001,344
2020-09-111,3141,3161,3021,312121,3001,312
2020-09-101,3441,3441,3131,31777,8001,317
2020-09-091,3041,3211,2931,32092,1001,320
2020-09-081,3411,3451,3061,31683,0001,316
2020-09-071,3941,3941,3301,34089,5001,340
2020-09-041,3891,3891,3651,385104,2001,385
2020-09-031,4341,4441,4031,40342,9001,403
2020-09-021,4331,4351,4051,43088,0001,430
2020-09-011,4621,4621,4101,42077,8001,420
2020-08-311,4721,4931,4631,46442,6001,464
2020-08-281,4821,4951,4511,468100,7001,468
2020-08-271,4601,4781,4551,47854,8001,478
2020-08-261,4781,4781,4471,45757,0001,457
2020-08-251,4601,4771,4511,46881,1001,468
2020-08-241,4771,4881,4531,46558,4001,465
2020-08-211,4901,5131,4651,47373,5001,473
2020-08-201,4721,4901,4701,48342,2001,483
2020-08-191,4811,4861,4631,47157,0001,471
2020-08-181,4851,5021,4801,501142,7001,501
2020-08-171,4891,5041,4751,48147,9001,481
2020-08-141,5121,5121,4851,48836,4001,488
2020-08-131,4831,4991,4691,49978,6001,499
2020-08-121,4771,4961,4471,47695,7001,476
2020-08-111,4361,4861,4331,47995,3001,479
2020-08-071,4451,4541,4321,43575,4001,435
2020-08-061,4841,4841,4411,44966,1001,449
2020-08-051,4891,5091,4731,49374,4001,493
2020-08-041,5171,5341,4951,514131,4001,514
2020-08-031,4861,4991,4531,45872,7001,458
2020-07-311,4961,5091,4661,468102,2001,468
2020-07-301,5101,5181,4731,510169,2001,510
2020-07-291,5061,5291,4811,511101,1001,511
2020-07-281,5621,5621,4911,507116,0001,507
2020-07-271,5351,5641,5281,562172,7001,562
2020-07-221,5571,5581,5311,535117,3001,535
2020-07-211,5821,5931,5631,581195,4001,581
2020-07-201,5851,5881,5581,572134,2001,572
2020-07-171,5881,5881,5471,565104,5001,565
2020-07-161,5651,5991,5411,570206,5001,570
2020-07-151,5751,5751,5021,563233,2001,563
2020-07-141,5661,5851,5561,583200,4001,583
2020-07-131,5251,5681,5121,555176,6001,555
2020-07-101,5401,5401,5011,501152,2001,501
2020-07-091,5141,5391,4931,535266,9001,535
2020-07-081,5431,5471,5051,512116,2001,512
2020-07-071,5621,5621,5321,538109,7001,538
2020-07-061,5541,5911,5291,562164,4001,562
2020-07-031,5891,6001,5581,570117,0001,570
2020-07-021,6151,6281,5681,593140,5001,593
2020-07-011,6441,6491,6151,628127,6001,628
2020-06-301,6951,6951,6521,652127,4001,652
2020-06-291,7401,7501,6021,695312,6001,695
2020-06-261,7051,7201,6881,709143,6001,709
2020-06-251,6101,6781,6021,655102,3001,655
2020-06-241,6701,6701,6241,62787,2001,627
2020-06-231,6991,7051,6601,67398,7001,673
2020-06-221,6021,6741,6021,65970,8001,659
2020-06-191,6171,6211,5941,60186,7001,601
2020-06-181,5681,6051,5641,60048,1001,600
2020-06-171,5981,6181,5761,58528,3001,585
2020-06-161,5891,6301,5761,59895,9001,598
2020-06-151,5781,5831,5471,54952,3001,549
2020-06-121,5231,5441,5011,53844,7001,538
2020-06-111,5601,5601,5321,54639,1001,546
2020-06-101,5511,5581,5301,55170,0001,551
2020-06-091,5381,5541,5281,53754,5001,537
2020-06-081,5881,5881,5181,53774,2001,537
2020-06-051,5921,5921,5431,56970,2001,569
2020-06-041,5791,6081,5681,59981,1001,599
2020-06-031,5751,5751,5461,56858,7001,568
2020-06-021,5381,5641,5151,55557,5001,555
2020-06-011,5371,5481,5081,52147,2001,521
2020-05-291,4901,5301,4781,524119,7001,524
2020-05-281,4851,4941,4561,49080,1001,490
2020-05-271,4611,4651,4421,45962,9001,459
2020-05-261,4381,4751,4381,47050,0001,470
2020-05-251,3951,4351,3891,43569,8001,435
2020-05-221,4041,4071,3781,38682,7001,386
2020-05-211,4091,4251,4031,404103,8001,404
2020-05-201,3931,4101,3661,398105,8001,398
2020-05-191,4191,4191,3711,38896,9001,388
2020-05-181,3871,4111,3681,403149,7001,403
2020-05-151,3721,3981,3631,39199,4001,391
2020-05-141,3741,3911,3471,359101,6001,359
2020-05-131,3691,3881,3501,377127,9001,377
2020-05-121,3701,3931,3671,39397,2001,393
2020-05-111,3971,3971,3551,368101,2001,368
2020-05-081,4011,4201,3701,382120,3001,382
2020-05-071,4031,4191,3721,401115,0001,401
2020-05-011,4431,4611,4061,416128,3001,416
2020-04-301,4481,4791,4081,463143,6001,463
2020-04-281,4451,4451,3971,432136,9001,432
2020-04-271,4791,4971,4471,454106,4001,454
2020-04-241,4571,4801,4231,480176,1001,480
2020-04-231,4971,4971,4441,457163,3001,457
2020-04-221,4811,4961,4341,496196,7001,496
2020-04-211,4781,5041,4501,504293,0001,504
2020-04-201,4791,4841,4521,473147,4001,473
2020-04-171,5001,5041,4551,490187,3001,490
2020-04-161,4801,5041,4621,500154,3001,500
2020-04-151,4951,4971,4471,484119,6001,484
2020-04-141,5001,5201,4761,49595,5001,495
2020-04-131,5551,5751,4881,519138,9001,519
2020-04-101,5571,5841,5261,55790,6001,557
2020-04-091,6201,6201,5511,58498,5001,584
2020-04-081,6711,6971,6181,647105,6001,647
2020-04-071,6951,7261,6361,711166,2001,711
2020-04-061,5231,6401,5221,62197,9001,621
2020-04-031,5721,6461,5421,55588,9001,555
2020-04-021,5901,6381,5571,56992,8001,569
2020-04-011,6961,7001,6061,610126,0001,610
2020-03-311,7951,8101,7001,73687,7001,736
2020-03-301,7311,8301,6761,812123,0001,812
2020-03-271,6501,8101,6321,810170,4001,810
2020-03-261,5341,6111,4601,603135,5001,603
2020-03-251,4841,5381,4381,53573,1001,535
2020-03-241,5451,5731,4211,45485,5001,454
2020-03-231,5191,5611,4511,510115,7001,510
2020-03-191,3791,5161,3791,50588,4001,505
2020-03-181,2501,3621,2441,359102,9001,359
2020-03-171,1241,2371,1041,23388,9001,233
2020-03-161,1361,2051,1251,14170,5001,141
2020-03-131,1301,1491,0691,13576,0001,135
2020-03-121,2181,2261,1661,19075,6001,190
2020-03-111,2391,2771,2391,25866,0001,258
2020-03-101,2461,2761,1801,25450,4001,254
2020-03-091,2531,2761,2221,23962,3001,239
2020-03-061,3151,3221,2821,28359,7001,283
2020-03-051,3391,3391,3161,32545,0001,325
2020-03-041,3041,3251,2911,30945,1001,309
2020-03-031,3961,3961,3151,31659,3001,316
2020-03-021,2991,3901,2991,37968,0001,379
2020-02-281,3511,3631,3191,32986,1001,329
2020-02-271,4161,4171,3721,38180,0001,381
2020-02-261,4041,4261,3821,42695,2001,426
2020-02-251,4461,4561,4131,421119,8001,421
2020-02-211,4571,4821,4541,47664,6001,476
2020-02-201,4611,4791,4551,46483,8001,464
2020-02-191,4401,4931,4341,451555,5001,451
2020-02-181,4491,4661,4311,440578,8001,440
2020-02-171,4521,4681,4431,459595,3001,459
2020-02-141,4571,4821,4571,465245,3001,465
2020-02-131,4841,4841,4621,468198,9001,468
2020-02-121,5211,5211,4751,490143,0001,490
2020-02-101,5371,5371,5081,514101,7001,514
2020-02-071,5681,5701,5341,54085,4001,540
2020-02-061,5331,5791,5331,56786,8001,567
2020-02-051,5001,5301,5001,52661,2001,526
2020-02-041,4841,4951,4721,49519,3001,495
2020-02-031,4521,4951,4521,48368,4001,483
2020-01-311,4991,4991,4701,478140,7001,478
2020-01-301,4921,5091,4671,49054,5001,490
2020-01-291,4911,5171,4871,49248,8001,492
2020-01-281,4691,5081,4651,49268,4001,492
2020-01-271,4731,5001,4611,48850,8001,488
2020-01-241,4591,5061,4581,49286,9001,492
2020-01-231,4421,4711,4371,45441,1001,454
2020-01-221,4401,4611,4361,45436,1001,454
2020-01-211,4391,4551,4271,44049,9001,440
2020-01-201,4531,4591,4441,44419,2001,444
2020-01-171,4571,4741,4521,45629,3001,456
2020-01-161,4761,4771,4511,45531,9001,455
2020-01-151,4621,4851,4591,47537,1001,475
2020-01-141,4691,4781,4571,46246,6001,462
2020-01-101,4701,4931,4661,47731,0001,477
2020-01-091,4501,4691,4341,46439,6001,464
2020-01-081,4241,4251,3991,41643,1001,416
2020-01-071,4371,4661,4291,44434,1001,444
2020-01-061,4391,4551,4281,42843,9001,428

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