8217 (株)オークワの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	896	901	887	887	46,600	887
2022-12-29	902	902	882	896	70,400	896
2022-12-28	903	909	892	908	84,300	908
2022-12-27	923	934	922	933	33,400	933
2022-12-26	923	923	917	923	14,100	923
2022-12-23	918	923	913	922	27,100	922
2022-12-22	908	919	902	919	39,200	919
2022-12-21	909	914	899	905	75,700	905
2022-12-20	922	925	903	912	45,500	912
2022-12-19	912	921	912	917	26,200	917
2022-12-16	912	919	908	919	51,300	919
2022-12-15	924	930	920	923	25,900	923
2022-12-14	911	923	911	923	20,100	923
2022-12-13	921	927	911	912	29,300	912
2022-12-12	918	918	908	914	22,500	914
2022-12-09	900	921	900	918	23,100	918
2022-12-08	910	912	901	910	30,000	910
2022-12-07	893	910	891	909	34,100	909
2022-12-06	905	910	898	898	40,900	898
2022-12-05	924	924	910	916	22,200	916
2022-12-02	930	933	919	924	53,800	924
2022-12-01	941	946	934	936	24,100	936
2022-11-30	945	953	936	942	32,600	942
2022-11-29	951	951	945	948	35,100	948
2022-11-28	970	970	954	957	19,000	957
2022-11-25	956	964	951	964	23,000	964
2022-11-24	961	966	953	958	50,300	958
2022-11-22	949	958	940	958	148,600	958
2022-11-21	917	924	917	922	40,300	922
2022-11-18	910	914	910	912	25,600	912
2022-11-17	905	911	902	909	19,500	909
2022-11-16	896	908	896	905	14,300	905
2022-11-15	900	908	900	901	11,800	901
2022-11-14	901	905	899	899	12,200	899
2022-11-11	916	916	902	903	34,400	903
2022-11-10	913	915	900	911	51,900	911
2022-11-09	903	905	898	903	15,700	903
2022-11-08	897	906	895	902	32,800	902
2022-11-07	895	897	887	894	37,300	894
2022-11-04	896	903	882	886	54,600	886
2022-11-02	917	926	888	888	148,600	888
2022-11-01	922	922	914	917	8,900	917
2022-10-31	914	923	914	920	23,700	920
2022-10-28	909	924	905	911	178,300	911
2022-10-27	920	920	906	912	27,900	912
2022-10-26	911	915	905	912	32,500	912
2022-10-25	910	910	900	905	29,300	905
2022-10-24	929	929	903	909	50,900	909
2022-10-21	913	919	912	914	15,800	914
2022-10-20	915	921	913	917	27,900	917
2022-10-19	927	939	914	917	26,300	917
2022-10-18	930	933	921	929	26,300	929
2022-10-17	921	934	915	915	23,400	915
2022-10-14	933	939	925	925	58,400	925
2022-10-13	909	925	909	920	37,900	920
2022-10-12	905	918	901	911	32,200	911
2022-10-11	896	919	896	904	51,100	904
2022-10-07	920	920	902	905	40,500	905
2022-10-06	915	929	909	925	44,900	925
2022-10-05	910	918	906	909	25,300	909
2022-10-04	883	910	876	906	64,500	906
2022-10-03	897	897	862	868	71,900	868
2022-09-30	915	922	905	905	46,900	905
2022-09-29	921	923	910	916	88,300	916
2022-09-28	939	951	922	951	55,000	951
2022-09-27	922	937	922	930	37,300	930
2022-09-26	942	944	925	925	49,200	925
2022-09-22	935	952	935	944	32,600	944
2022-09-21	943	951	938	943	45,200	943
2022-09-20	937	946	936	944	37,400	944
2022-09-16	930	936	926	936	33,400	936
2022-09-15	927	935	923	931	21,500	931
2022-09-14	926	932	917	926	30,900	926
2022-09-13	933	936	925	931	25,200	931
2022-09-12	934	934	922	930	22,500	930
2022-09-09	918	928	916	920	40,800	920
2022-09-08	900	924	900	924	42,700	924
2022-09-07	896	899	889	892	23,300	892
2022-09-06	901	911	895	897	33,700	897
2022-09-05	902	902	895	901	21,900	901
2022-09-02	905	911	901	906	29,100	906
2022-09-01	907	914	904	904	31,400	904
2022-08-31	918	925	911	911	29,000	911
2022-08-30	912	927	910	927	29,800	927
2022-08-29	896	911	892	906	53,500	906
2022-08-26	917	917	901	901	15,800	901
2022-08-25	925	925	911	911	17,200	911
2022-08-24	919	925	913	925	21,700	925
2022-08-23	919	922	909	922	49,500	922
2022-08-22	901	915	901	913	35,300	913
2022-08-19	908	909	897	901	27,000	901
2022-08-18	901	910	894	900	63,000	900
2022-08-17	910	920	905	920	106,200	920
2022-08-16	913	913	902	905	25,000	905
2022-08-15	905	908	900	908	18,500	908
2022-08-12	892	907	887	906	66,600	906
2022-08-10	882	891	878	889	24,300	889
2022-08-09	886	887	879	880	20,100	880
2022-08-08	893	893	882	883	31,800	883
2022-08-05	874	893	874	893	53,400	893
2022-08-04	884	884	873	873	26,700	873
2022-08-03	877	880	874	874	31,900	874
2022-08-02	890	890	878	878	45,400	878
2022-08-01	887	889	880	889	32,800	889
2022-07-29	884	886	877	880	33,900	880
2022-07-28	880	885	872	883	49,700	883
2022-07-27	882	882	872	872	29,500	872
2022-07-26	881	881	874	877	18,800	877
2022-07-25	876	878	868	875	33,800	875
2022-07-22	883	883	875	879	28,300	879
2022-07-21	883	884	875	884	59,900	884
2022-07-20	872	879	868	877	51,600	877
2022-07-19	876	876	856	859	40,700	859
2022-07-15	868	876	866	871	22,900	871
2022-07-14	865	868	863	864	20,300	864
2022-07-13	863	872	863	865	16,800	865
2022-07-12	885	885	863	864	38,700	864
2022-07-11	862	877	859	877	60,500	877
2022-07-08	860	865	851	855	62,100	855
2022-07-07	857	863	855	860	44,900	860
2022-07-06	833	853	833	850	41,900	850
2022-07-05	841	845	836	840	38,700	840
2022-07-04	842	843	831	840	48,800	840
2022-07-01	846	850	834	835	64,500	835
2022-06-30	853	860	845	845	56,900	845
2022-06-29	855	860	849	851	105,000	851
2022-06-28	868	868	854	857	91,400	857
2022-06-27	883	884	872	879	54,700	879
2022-06-24	873	880	871	874	26,900	874
2022-06-23	860	876	860	870	36,000	870
2022-06-22	887	887	863	863	96,800	863
2022-06-21	856	863	856	862	29,600	862
2022-06-20	855	857	847	849	28,400	849
2022-06-17	849	861	843	856	40,100	856
2022-06-16	857	861	849	851	25,900	851
2022-06-15	856	860	847	847	50,900	847
2022-06-14	860	861	851	851	52,100	851
2022-06-13	856	875	848	864	104,600	864
2022-06-10	853	861	853	853	42,200	853
2022-06-09	862	866	858	861	39,400	861
2022-06-08	861	866	858	862	32,200	862
2022-06-07	859	865	856	857	32,100	857
2022-06-06	855	859	853	859	37,500	859
2022-06-03	866	866	856	858	35,700	858
2022-06-02	875	875	863	863	33,000	863
2022-06-01	861	878	861	878	39,500	878
2022-05-31	870	875	856	860	28,900	860
2022-05-30	875	877	864	866	106,000	866
2022-05-27	868	868	852	865	32,100	865
2022-05-26	859	864	853	855	21,800	855
2022-05-25	859	861	854	856	30,700	856
2022-05-24	877	877	857	857	64,400	857
2022-05-23	867	874	865	870	38,300	870
2022-05-20	852	861	849	861	37,400	861
2022-05-19	852	858	849	855	51,700	855
2022-05-18	890	890	873	874	42,600	874
2022-05-17	880	891	878	887	33,900	887
2022-05-16	890	891	878	882	52,200	882
2022-05-13	853	886	853	886	77,700	886
2022-05-12	877	877	858	858	58,400	858
2022-05-11	879	880	869	877	49,300	877
2022-05-10	867	883	862	883	71,600	883
2022-05-09	879	882	868	874	60,700	874
2022-05-06	868	883	867	882	70,000	882
2022-05-02	873	879	869	879	51,000	879
2022-04-28	860	874	856	871	63,600	871
2022-04-27	858	858	844	849	96,700	849
2022-04-26	858	865	852	859	60,200	859
2022-04-25	844	850	842	846	55,300	846
2022-04-22	859	865	848	857	112,100	857
2022-04-21	845	855	843	855	77,100	855
2022-04-20	832	845	829	841	70,000	841
2022-04-19	841	841	827	829	64,900	829
2022-04-18	840	842	824	841	98,700	841
2022-04-15	853	855	841	844	89,700	844
2022-04-14	867	871	856	857	72,000	857
2022-04-13	864	874	863	872	81,400	872
2022-04-12	865	871	858	862	94,900	862
2022-04-11	880	880	862	869	118,400	869
2022-04-08	881	881	870	872	84,100	872
2022-04-07	880	880	867	873	107,100	873
2022-04-06	904	905	885	889	110,500	889
2022-04-05	923	930	901	906	110,000	906
2022-04-04	925	939	920	921	108,900	921
2022-04-01	918	921	909	920	59,100	920
2022-03-31	927	936	917	921	57,600	921
2022-03-30	938	938	924	934	73,200	934
2022-03-29	926	932	919	927	96,600	927
2022-03-28	933	937	926	931	62,200	931
2022-03-25	937	938	929	930	65,500	930
2022-03-24	937	939	920	936	85,400	936
2022-03-23	946	956	942	947	92,600	947
2022-03-22	959	959	930	939	99,100	939
2022-03-18	951	956	940	950	121,600	950
2022-03-17	967	967	954	963	86,600	963
2022-03-16	965	971	957	963	77,400	963
2022-03-15	964	970	962	966	80,700	966
2022-03-14	973	976	959	964	43,600	964
2022-03-11	959	971	957	966	63,900	966
2022-03-10	950	968	945	966	78,800	966
2022-03-09	923	946	923	935	102,600	935
2022-03-08	935	943	922	927	83,500	927
2022-03-07	944	957	938	954	81,700	954
2022-03-04	945	949	938	944	62,300	944
2022-03-03	955	961	948	948	58,100	948
2022-03-02	964	965	951	956	64,800	956
2022-03-01	986	991	970	974	93,500	974
2022-02-28	949	976	949	974	84,100	974
2022-02-25	965	965	946	951	84,100	951
2022-02-24	944	965	943	965	142,600	965
2022-02-22	961	964	952	959	115,300	959
2022-02-21	940	960	937	958	108,700	958
2022-02-18	910	945	905	944	170,600	944
2022-02-17	930	935	914	915	725,300	915
2022-02-16	950	956	948	954	711,400	954
2022-02-15	948	957	943	948	302,100	948
2022-02-14	947	951	936	945	327,500	945
2022-02-10	948	954	945	950	302,500	950
2022-02-09	958	960	950	950	289,600	950
2022-02-08	944	957	944	954	177,000	954
2022-02-07	943	948	939	943	202,800	943
2022-02-04	943	947	931	944	1,050,000	944
2022-02-03	933	934	928	931	153,600	931
2022-02-02	920	933	917	933	129,900	933
2022-02-01	910	918	909	917	96,900	917
2022-01-31	904	914	898	910	169,700	910
2022-01-28	899	907	893	901	327,800	901
2022-01-27	898	898	880	886	153,000	886
2022-01-26	907	912	897	897	67,400	897
2022-01-25	910	910	899	907	79,800	907
2022-01-24	898	911	896	911	104,600	911
2022-01-21	891	899	886	898	179,300	898
2022-01-20	895	912	890	891	115,300	891
2022-01-19	909	912	894	895	160,100	895
2022-01-18	928	929	911	911	61,100	911
2022-01-17	930	931	919	921	46,700	921
2022-01-14	931	933	925	927	90,300	927
2022-01-13	940	940	931	931	46,600	931
2022-01-12	941	949	936	940	45,600	940
2022-01-11	942	945	926	933	96,400	933
2022-01-07	954	961	941	941	77,800	941
2022-01-06	953	960	951	951	49,100	951
2022-01-05	960	963	950	957	44,200	957
2022-01-04	955	961	951	960	39,700	960

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11月
日	月	火	水	木	金	土
« 10月31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

8217 (株)オークワ の時系列データ [2022年度]

8217 (株)オークワの時系列データ [2022年度]